{"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":"2026-10-23T09:50:31.514214+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-19.3,"direction":"higher_better","percentile":30},{"name":"영업이익 성장률","unit":"%","value":-82.2,"direction":"higher_better","percentile":13}],"summary":"매출 -19.3%","percentile":22},"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":47.6,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.3,"direction":"higher_better","percentile":27}],"summary":"RSI 48","percentile":35},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.96x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":17.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":4.03,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.25,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":8.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.27,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 4.0x, 순차입금비율 -0.2x","percentile":88}},"signals":[],"summary":"디이엔티(079810)은 Others 섹터 KR 시장 종목입니다, 시가총액 720.77억. 현재가 3,350원, 전일 대비 -4.3%, 30일 -18.3%. PER 6.0배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3.96만, 기관 순매수 6668.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-12.738105175302735,"grade":"D","trend":"하락","atr_14":250.0,"rsi_14":47.63513513513514,"sma_20":3612.25,"sma_60":3492.9166666666665,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 47.6로 중립 구간입니다. MACD(-12.74)가 시그널선(0.22)을 하회합니다(데드크로스). SMA20 3612, SMA60 3493 — 혼조세입니다. 볼린저밴드 3432~3792 (현재 위치 -23%).","bb_lower":3432.042480734016,"bb_upper":3792.457519265984,"macd_signal":0.21622981277568476},"change_pct":-3.71,"chart_data":[{"date":"2024-10-23","open":7280,"high":7630,"low":7280,"close":7470,"volume":73171,"rsi_14":32.94,"sma_20":8117.5,"sma_60":8048.67,"sma_120":9647.42},{"date":"2024-10-24","open":7510,"high":7630,"low":7370,"close":7370,"volume":66933,"rsi_14":32.55,"sma_20":8099.0,"sma_60":8022.83,"sma_120":9610.58},{"date":"2024-10-25","open":7450,"high":7600,"low":7210,"close":7220,"volume":57011,"rsi_14":33.47,"sma_20":8051.0,"sma_60":7996.33,"sma_120":9575.5},{"date":"2024-10-28","open":7140,"high":7630,"low":7140,"close":7630,"volume":67638,"rsi_14":30.38,"sma_20":8019.0,"sma_60":7977.5,"sma_120":9545.67},{"date":"2024-10-29","open":7560,"high":7620,"low":7350,"close":7580,"volume":39917,"rsi_14":23.08,"sma_20":7963.5,"sma_60":7961.83,"sma_120":9505.17},{"date":"2024-10-30","open":7580,"high":7700,"low":7420,"close":7420,"volume":50233,"rsi_14":22.17,"sma_20":7902.5,"sma_60":7942.67,"sma_120":9463.58},{"date":"2024-10-31","open":7400,"high":7590,"low":7300,"close":7420,"volume":52346,"rsi_14":26.56,"sma_20":7857.0,"sma_60":7924.17,"sma_120":9421.17},{"date":"2024-11-01","open":7350,"high":7440,"low":7300,"close":7310,"volume":68410,"rsi_14":26.15,"sma_20":7809.5,"sma_60":7903.83,"sma_120":9378.83},{"date":"2024-11-04","open":7480,"high":7730,"low":7320,"close":7720,"volume":91877,"rsi_14":45.1,"sma_20":7793.5,"sma_60":7883.83,"sma_120":9341.58},{"date":"2024-11-05","open":7610,"high":7980,"low":7610,"close":7770,"volume":66955,"rsi_14":48.5,"sma_20":7754.0,"sma_60":7873.17,"sma_120":9305.25},{"date":"2024-11-06","open":7850,"high":7880,"low":7320,"close":7370,"volume":110459,"rsi_14":40.93,"sma_20":7684.0,"sma_60":7881.17,"sma_120":9267.75},{"date":"2024-11-07","open":7360,"high":7360,"low":7040,"close":7040,"volume":121900,"rsi_14":38.96,"sma_20":7601.0,"sma_60":7868.0,"sma_120":9228.75},{"date":"2024-11-08","open":7010,"high":7370,"low":7010,"close":7080,"volume":83151,"rsi_14":39.44,"sma_20":7539.0,"sma_60":7859.67,"sma_120":9193.0},{"date":"2024-11-11","open":7260,"high":7290,"low":6530,"close":6580,"volume":208157,"rsi_14":35.48,"sma_20":7456.0,"sma_60":7847.67,"sma_120":9152.83},{"date":"2024-11-12","open":6520,"high":6610,"low":6250,"close":6470,"volume":153853,"rsi_14":32.27,"sma_20":7383.5,"sma_60":7826.33,"sma_120":9110.42},{"date":"2024-11-13","open":6270,"high":6590,"low":6120,"close":6150,"volume":126128,"rsi_14":29.93,"sma_20":7299.5,"sma_60":7799.5,"sma_120":9067.5},{"date":"2024-11-14","open":6100,"high":6350,"low":5870,"close":6000,"volume":129713,"rsi_14":29.93,"sma_20":7209.5,"sma_60":7768.83,"sma_120":9025.42},{"date":"2024-11-15","open":5710,"high":5790,"low":5450,"close":5610,"volume":334824,"rsi_14":16.56,"sma_20":7110.5,"sma_60":7725.67,"sma_120":8982.17},{"date":"2024-11-18","open":5610,"high":5950,"low":5500,"close":5840,"volume":93346,"rsi_14":22.81,"sma_20":7022.0,"sma_60":7690.0,"sma_120":8941.58},{"date":"2024-11-19","open":5840,"high":5890,"low":5570,"close":5770,"volume":70662,"rsi_14":23.47,"sma_20":6941.0,"sma_60":7657.33,"sma_120":8900.33},{"date":"2024-11-20","open":5770,"high":5940,"low":5700,"close":5780,"volume":45759,"rsi_14":23.72,"sma_20":6856.5,"sma_60":7613.67,"sma_120":8861.42},{"date":"2024-11-21","open":5690,"high":5840,"low":5670,"close":5760,"volume":104414,"rsi_14":24.42,"sma_20":6776.0,"sma_60":7572.83,"sma_120":8820.83},{"date":"2024-11-22","open":5760,"high":5950,"low":5710,"close":5720,"volume":81488,"rsi_14":12.41,"sma_20":6701.0,"sma_60":7530.83,"sma_120":8781.67},{"date":"2024-11-25","open":5750,"high":6000,"low":5750,"close":6000,"volume":79166,"rsi_14":19.38,"sma_20":6619.5,"sma_60":7496.5,"sma_120":8743.92},{"date":"2024-11-26","open":6010,"high":6220,"low":5950,"close":6000,"volume":62490,"rsi_14":22.49,"sma_20":6540.5,"sma_60":7463.33,"sma_120":8708.92},{"date":"2024-11-27","open":5950,"high":6000,"low":5790,"close":5790,"volume":85440,"rsi_14":23.63,"sma_20":6459.0,"sma_60":7428.83,"sma_120":8667.58},{"date":"2024-11-28","open":5800,"high":5910,"low":5730,"close":5880,"volume":59615,"rsi_14":25.21,"sma_20":6382.0,"sma_60":7397.83,"sma_120":8626.75},{"date":"2024-11-29","open":5890,"high":5920,"low":5510,"close":5520,"volume":127133,"rsi_14":26.75,"sma_20":6292.5,"sma_60":7348.17,"sma_120":8574.83},{"date":"2024-12-02","open":5540,"high":5730,"low":5450,"close":5450,"volume":105156,"rsi_14":27.23,"sma_20":6179.0,"sma_60":7301.0,"sma_120":8519.75},{"date":"2024-12-03","open":5380,"high":5540,"low":5380,"close":5490,"volume":63302,"rsi_14":33.16,"sma_20":6065.0,"sma_60":7251.67,"sma_120":8464.33},{"date":"2024-12-04","open":5280,"high":5590,"low":5250,"close":5300,"volume":151302,"rsi_14":32.5,"sma_20":5961.5,"sma_60":7202.83,"sma_120":8409.83},{"date":"2024-12-05","open":5340,"high":5350,"low":5120,"close":5140,"volume":108710,"rsi_14":36.72,"sma_20":5866.5,"sma_60":7155.5,"sma_120":8345.83},{"date":"2024-12-06","open":5110,"high":5190,"low":4800,"close":5070,"volume":135910,"rsi_14":26.09,"sma_20":5766.0,"sma_60":7108.0,"sma_120":8276.17},{"date":"2024-12-09","open":4775,"high":5060,"low":4580,"close":4630,"volume":188203,"rsi_14":21.21,"sma_20":5668.5,"sma_60":7061.5,"sma_120":8204.83},{"date":"2024-12-10","open":4610,"high":5020,"low":4610,"close":4985,"volume":94125,"rsi_14":32.9,"sma_20":5594.25,"sma_60":7022.08,"sma_120":8142.79},{"date":"2024-12-11","open":4985,"high":5320,"low":4985,"close":5290,"volume":101873,"rsi_14":41.0,"sma_20":5551.25,"sma_60":6989.08,"sma_120":8082.46},{"date":"2024-12-12","open":5290,"high":5430,"low":5170,"close":5310,"volume":59317,"rsi_14":42.08,"sma_20":5516.75,"sma_60":6950.92,"sma_120":8026.54},{"date":"2024-12-13","open":5310,"high":5370,"low":5240,"close":5300,"volume":62603,"rsi_14":34.91,"sma_20":5501.25,"sma_60":6913.92,"sma_120":7971.79},{"date":"2024-12-16","open":5430,"high":6000,"low":5400,"close":5550,"volume":988800,"rsi_14":41.25,"sma_20":5486.75,"sma_60":6879.92,"sma_120":7920.79},{"date":"2024-12-17","open":5590,"high":5640,"low":5310,"close":5360,"volume":104643,"rsi_14":41.57,"sma_20":5466.25,"sma_60":6843.42,"sma_120":7871.54},{"date":"2024-12-18","open":5310,"high":5610,"low":5310,"close":5560,"volume":125541,"rsi_14":43.98,"sma_20":5455.25,"sma_60":6809.75,"sma_120":7826.79},{"date":"2024-12-19","open":5410,"high":5470,"low":5340,"close":5370,"volume":58824,"rsi_14":46.99,"sma_20":5435.75,"sma_60":6770.25,"sma_120":7780.79},{"date":"2024-12-20","open":5320,"high":5320,"low":5020,"close":5140,"volume":63444,"rsi_14":44.15,"sma_20":5406.75,"sma_60":6719.58,"sma_120":7732.54},{"date":"2024-12-23","open":5140,"high":5340,"low":5060,"close":5300,"volume":58075,"rsi_14":46.57,"sma_20":5371.75,"sma_60":6670.08,"sma_120":7687.21},{"date":"2024-12-24","open":5380,"high":5400,"low":5140,"close":5140,"volume":61663,"rsi_14":47.08,"sma_20":5328.75,"sma_60":6610.92,"sma_120":7640.38},{"date":"2024-12-26","open":5130,"high":5190,"low":5000,"close":5000,"volume":48832,"rsi_14":47.43,"sma_20":5289.25,"sma_60":6550.25,"sma_120":7586.96},{"date":"2024-12-27","open":5050,"high":5120,"low":4890,"close":5040,"volume":74251,"rsi_14":49.44,"sma_20":5247.25,"sma_60":6495.42,"sma_120":7535.96},{"date":"2024-12-30","open":5050,"high":5150,"low":4990,"close":5130,"volume":25078,"rsi_14":60.68,"sma_20":5227.75,"sma_60":6443.25,"sma_120":7485.79},{"date":"2025-01-02","open":5130,"high":5220,"low":5070,"close":5210,"volume":49360,"rsi_14":55.45,"sma_20":5215.75,"sma_60":6396.08,"sma_120":7438.21},{"date":"2025-01-03","open":5210,"high":5520,"low":5200,"close":5450,"volume":106052,"rsi_14":54.0,"sma_20":5213.75,"sma_60":6344.25,"sma_120":7395.12},{"date":"2025-01-06","open":5500,"high":5670,"low":5450,"close":5650,"volume":81356,"rsi_14":57.8,"sma_20":5231.25,"sma_60":6292.25,"sma_120":7353.46},{"date":"2025-01-07","open":5670,"high":5810,"low":5620,"close":5660,"volume":64906,"rsi_14":58.26,"sma_20":5257.25,"sma_60":6241.58,"sma_120":7312.54},{"date":"2025-01-08","open":5650,"high":5770,"low":5560,"close":5760,"volume":53751,"rsi_14":55.17,"sma_20":5291.75,"sma_60":6198.92,"sma_120":7275.21},{"date":"2025-01-09","open":5730,"high":5810,"low":5650,"close":5800,"volume":60880,"rsi_14":61.7,"sma_20":5350.25,"sma_60":6158.25,"sma_120":7236.88},{"date":"2025-01-10","open":5870,"high":5870,"low":5660,"close":5680,"volume":33547,"rsi_14":53.33,"sma_20":5385.0,"sma_60":6120.92,"sma_120":7198.79},{"date":"2025-01-13","open":5630,"high":5690,"low":5530,"close":5530,"volume":31653,"rsi_14":54.55,"sma_20":5397.0,"sma_60":6082.58,"sma_120":7158.12},{"date":"2025-01-14","open":5520,"high":5840,"low":5520,"close":5810,"volume":62012,"rsi_14":68.51,"sma_20":5422.0,"sma_60":6049.42,"sma_120":7122.29},{"date":"2025-01-15","open":5810,"high":5920,"low":5610,"close":5630,"volume":63684,"rsi_14":59.02,"sma_20":5438.5,"sma_60":6016.75,"sma_120":7085.79},{"date":"2025-01-16","open":5660,"high":5770,"low":5660,"close":5680,"volume":39805,"rsi_14":65.7,"sma_20":5445.0,"sma_60":5984.58,"sma_120":7051.88},{"date":"2025-01-17","open":5620,"high":5770,"low":5620,"close":5660,"volume":51696,"rsi_14":70.62,"sma_20":5460.0,"sma_60":5955.75,"sma_120":7016.62},{"date":"2025-01-20","open":5770,"high":6430,"low":5730,"close":6260,"volume":634129,"rsi_14":78.24,"sma_20":5495.0,"sma_60":5935.58,"sma_120":6992.12},{"date":"2025-01-21","open":6220,"high":6220,"low":5820,"close":5900,"volume":185681,"rsi_14":65.84,"sma_20":5521.5,"sma_60":5911.08,"sma_120":6966.96},{"date":"2025-01-22","open":5860,"high":6100,"low":5840,"close":5860,"volume":86953,"rsi_14":63.6,"sma_20":5557.5,"sma_60":5888.42,"sma_120":6942.38},{"date":"2025-01-23","open":5880,"high":5890,"low":5600,"close":5600,"volume":78361,"rsi_14":53.11,"sma_20":5572.5,"sma_60":5854.58,"sma_120":6916.04},{"date":"2025-01-24","open":5550,"high":5710,"low":5530,"close":5650,"volume":55507,"rsi_14":50.0,"sma_20":5598.0,"sma_60":5822.42,"sma_120":6892.12},{"date":"2025-01-31","open":5650,"high":5740,"low":5520,"close":5560,"volume":55770,"rsi_14":47.86,"sma_20":5626.0,"sma_60":5791.42,"sma_120":6867.04},{"date":"2025-02-03","open":5530,"high":5560,"low":5130,"close":5150,"volume":97004,"rsi_14":38.49,"sma_20":5631.5,"sma_60":5753.58,"sma_120":6838.88},{"date":"2025-02-04","open":5190,"high":5430,"low":5190,"close":5270,"volume":57792,"rsi_14":40.29,"sma_20":5638.5,"sma_60":5719.58,"sma_120":6811.71},{"date":"2025-02-05","open":5270,"high":5520,"low":5270,"close":5490,"volume":42868,"rsi_14":46.64,"sma_20":5652.5,"sma_60":5682.42,"sma_120":6783.12},{"date":"2025-02-06","open":5510,"high":5530,"low":5360,"close":5510,"volume":49996,"rsi_14":49.63,"sma_20":5655.5,"sma_60":5644.75,"sma_120":6758.96},{"date":"2025-02-07","open":5520,"high":5640,"low":5430,"close":5500,"volume":79112,"rsi_14":43.62,"sma_20":5648.0,"sma_60":5613.58,"sma_120":6747.38},{"date":"2025-02-10","open":5530,"high":5700,"low":5280,"close":5650,"volume":100310,"rsi_14":50.42,"sma_20":5647.5,"sma_60":5590.42,"sma_120":6729.21},{"date":"2025-02-11","open":5650,"high":5740,"low":5570,"close":5660,"volume":47561,"rsi_14":49.58,"sma_20":5642.5,"sma_60":5566.75,"sma_120":6713.21},{"date":"2025-02-12","open":5660,"high":5820,"low":5580,"close":5630,"volume":93674,"rsi_14":49.37,"sma_20":5634.0,"sma_60":5550.92,"sma_120":6699.29},{"date":"2025-02-13","open":5640,"high":6380,"low":5640,"close":6160,"volume":558108,"rsi_14":47.83,"sma_20":5658.0,"sma_60":5545.75,"sma_120":6686.04},{"date":"2025-02-14","open":6260,"high":6490,"low":5910,"close":6370,"volume":287657,"rsi_14":60.93,"sma_20":5700.0,"sma_60":5549.42,"sma_120":6674.46},{"date":"2025-02-17","open":6370,"high":6680,"low":6240,"close":6460,"volume":281850,"rsi_14":63.64,"sma_20":5732.5,"sma_60":5557.08,"sma_120":6662.96},{"date":"2025-02-18","open":6480,"high":6490,"low":6230,"close":6290,"volume":115024,"rsi_14":66.35,"sma_20":5765.5,"sma_60":5568.42,"sma_120":6647.04},{"date":"2025-02-19","open":6300,"high":6890,"low":6300,"close":6670,"volume":338971,"rsi_14":70.9,"sma_20":5815.0,"sma_60":5582.25,"sma_120":6636.12},{"date":"2025-02-20","open":6730,"high":7020,"low":6510,"close":6660,"volume":310561,"rsi_14":73.31,"sma_20":5865.0,"sma_60":5597.08,"sma_120":6627.21},{"date":"2025-02-21","open":6660,"high":6920,"low":6540,"close":6920,"volume":181677,"rsi_14":90.05,"sma_20":5898.0,"sma_60":5616.08,"sma_120":6614.88},{"date":"2025-02-24","open":6810,"high":7850,"low":6700,"close":7110,"volume":1144946,"rsi_14":90.35,"sma_20":5958.5,"sma_60":5638.58,"sma_120":6605.71},{"date":"2025-02-25","open":7100,"high":7170,"low":6810,"close":6810,"volume":276038,"rsi_14":77.97,"sma_20":6006.0,"sma_60":5656.75,"sma_120":6593.79},{"date":"2025-02-26","open":6680,"high":6920,"low":6600,"close":6810,"volume":202287,"rsi_14":77.78,"sma_20":6066.5,"sma_60":5670.25,"sma_120":6583.38},{"date":"2025-02-27","open":6820,"high":6830,"low":6600,"close":6680,"volume":120100,"rsi_14":73.98,"sma_20":6118.0,"sma_60":5681.58,"sma_120":6572.46},{"date":"2025-02-28","open":6580,"high":6580,"low":6310,"close":6340,"volume":143330,"rsi_14":63.02,"sma_20":6157.0,"sma_60":5690.75,"sma_120":6559.79},{"date":"2025-03-04","open":6070,"high":6250,"low":6000,"close":6080,"volume":127851,"rsi_14":57.24,"sma_20":6203.5,"sma_60":5694.08,"sma_120":6545.96},{"date":"2025-03-05","open":6000,"high":6330,"low":6000,"close":6220,"volume":58851,"rsi_14":59.8,"sma_20":6251.0,"sma_60":5705.75,"sma_120":6526.96},{"date":"2025-03-06","open":6250,"high":6370,"low":5940,"close":5940,"volume":166243,"rsi_14":46.01,"sma_20":6273.5,"sma_60":5713.92,"sma_120":6507.46},{"date":"2025-03-07","open":5940,"high":6140,"low":5865,"close":5960,"volume":78995,"rsi_14":42.02,"sma_20":6296.0,"sma_60":5721.75,"sma_120":6486.71},{"date":"2025-03-10","open":5950,"high":6090,"low":5850,"close":5990,"volume":81722,"rsi_14":40.64,"sma_20":6320.5,"sma_60":5733.25,"sma_120":6468.04},{"date":"2025-03-11","open":5660,"high":5930,"low":5620,"close":5840,"volume":115957,"rsi_14":40.96,"sma_20":6330.0,"sma_60":5744.92,"sma_120":6450.21},{"date":"2025-03-12","open":5850,"high":6040,"low":5830,"close":6030,"volume":52679,"rsi_14":36.09,"sma_20":6348.5,"sma_60":5760.92,"sma_120":6434.46},{"date":"2025-03-13","open":6100,"high":6100,"low":5820,"close":5820,"volume":104266,"rsi_14":33.2,"sma_20":6358.0,"sma_60":5780.75,"sma_120":6421.12},{"date":"2025-03-14","open":5820,"high":6110,"low":5820,"close":5990,"volume":70294,"rsi_14":30.71,"sma_20":6349.5,"sma_60":5797.5,"sma_120":6409.79},{"date":"2025-03-17","open":6030,"high":6050,"low":5910,"close":5910,"volume":68219,"rsi_14":23.91,"sma_20":6326.5,"sma_60":5807.83,"sma_120":6398.46},{"date":"2025-03-18","open":5940,"high":6100,"low":5850,"close":5870,"volume":55180,"rsi_14":26.96,"sma_20":6297.0,"sma_60":5817.17,"sma_120":6384.04},{"date":"2025-03-19","open":5870,"high":6010,"low":5820,"close":5850,"volume":129068,"rsi_14":26.7,"sma_20":6275.0,"sma_60":5826.33,"sma_120":6370.12},{"date":"2025-03-20","open":5890,"high":6140,"low":5890,"close":5930,"volume":92494,"rsi_14":31.34,"sma_20":6238.0,"sma_60":5832.67,"sma_120":6356.29},{"date":"2025-03-21","open":5920,"high":5930,"low":5660,"close":5820,"volume":105269,"rsi_14":35.39,"sma_20":6196.0,"sma_60":5840.33,"sma_120":6341.88},{"date":"2025-03-24","open":5880,"high":5880,"low":5690,"close":5750,"volume":70975,"rsi_14":39.62,"sma_20":6137.5,"sma_60":5843.5,"sma_120":6326.62},{"date":"2025-03-25","open":5800,"high":5900,"low":5610,"close":5640,"volume":78261,"rsi_14":31.41,"sma_20":6064.0,"sma_60":5848.0,"sma_120":6309.12},{"date":"2025-03-26","open":5710,"high":5830,"low":5600,"close":5790,"volume":55577,"rsi_14":44.76,"sma_20":6013.0,"sma_60":5858.83,"sma_120":6289.21},{"date":"2025-03-27","open":5700,"high":5720,"low":5520,"close":5520,"volume":95471,"rsi_14":36.9,"sma_20":5948.5,"sma_60":5862.5,"sma_120":6266.29},{"date":"2025-03-28","open":5500,"high":5550,"low":5300,"close":5360,"volume":59878,"rsi_14":32.6,"sma_20":5882.5,"sma_60":5866.17,"sma_120":6238.54},{"date":"2025-03-31","open":5270,"high":5350,"low":4985,"close":4995,"volume":108763,"rsi_14":29.14,"sma_20":5815.25,"sma_60":5866.08,"sma_120":6208.17},{"date":"2025-04-01","open":5020,"high":5220,"low":5020,"close":5090,"volume":105301,"rsi_14":25.65,"sma_20":5765.75,"sma_60":5866.92,"sma_120":6181.17},{"date":"2025-04-02","open":5120,"high":5210,"low":4955,"close":4975,"volume":81429,"rsi_14":26.98,"sma_20":5703.5,"sma_60":5864.33,"sma_120":6153.79},{"date":"2025-04-03","open":4860,"high":4960,"low":4805,"close":4895,"volume":69453,"rsi_14":18.62,"sma_20":5651.25,"sma_60":5859.08,"sma_120":6127.58},{"date":"2025-04-04","open":4750,"high":5100,"low":4750,"close":5000,"volume":85579,"rsi_14":24.29,"sma_20":5603.25,"sma_60":5851.58,"sma_120":6097.92},{"date":"2025-04-07","open":4720,"high":4950,"low":4690,"close":4905,"volume":147101,"rsi_14":23.56,"sma_20":5549.0,"sma_60":5839.17,"sma_120":6065.71},{"date":"2025-04-08","open":4995,"high":5060,"low":4845,"close":4845,"volume":79778,"rsi_14":23.06,"sma_20":5499.25,"sma_60":5825.58,"sma_120":6033.58},{"date":"2025-04-09","open":4810,"high":4915,"low":4730,"close":4730,"volume":90484,"rsi_14":18.42,"sma_20":5434.25,"sma_60":5808.42,"sma_120":6003.67},{"date":"2025-04-10","open":4920,"high":5190,"low":4910,"close":5190,"volume":128128,"rsi_14":36.0,"sma_20":5402.75,"sma_60":5798.25,"sma_120":5978.25},{"date":"2025-04-11","open":5030,"high":5250,"low":5030,"close":5240,"volume":56413,"rsi_14":38.57,"sma_20":5365.25,"sma_60":5790.92,"sma_120":5955.92},{"date":"2025-04-14","open":5240,"high":5380,"low":5240,"close":5380,"volume":58283,"rsi_14":44.25,"sma_20":5338.75,"sma_60":5788.42,"sma_120":5935.5},{"date":"2025-04-15","open":5400,"high":5450,"low":5300,"close":5420,"volume":35950,"rsi_14":41.4,"sma_20":5316.25,"sma_60":5781.92,"sma_120":5915.67},{"date":"2025-04-16","open":5420,"high":5520,"low":5300,"close":5310,"volume":45423,"rsi_14":44.72,"sma_20":5289.25,"sma_60":5776.58,"sma_120":5896.67},{"date":"2025-04-17","open":5310,"high":5520,"low":5090,"close":5470,"volume":57591,"rsi_14":52.76,"sma_20":5266.25,"sma_60":5773.08,"sma_120":5878.83},{"date":"2025-04-18","open":5500,"high":5590,"low":5410,"close":5590,"volume":47827,"rsi_14":67.05,"sma_20":5254.75,"sma_60":5771.92,"sma_120":5863.83},{"date":"2025-04-21","open":5590,"high":5680,"low":5550,"close":5630,"volume":58300,"rsi_14":65.98,"sma_20":5248.75,"sma_60":5761.42,"sma_120":5848.5},{"date":"2025-04-22","open":5590,"high":5720,"low":5540,"close":5640,"volume":43060,"rsi_14":70.98,"sma_20":5248.75,"sma_60":5757.08,"sma_120":5834.08},{"date":"2025-04-23","open":5740,"high":5770,"low":5640,"close":5760,"volume":68815,"rsi_14":76.62,"sma_20":5247.25,"sma_60":5755.42,"sma_120":5821.92},{"date":"2025-04-24","open":5800,"high":5800,"low":5710,"close":5740,"volume":43494,"rsi_14":74.03,"sma_20":5258.25,"sma_60":5757.75,"sma_120":5806.17},{"date":"2025-04-25","open":5750,"high":5850,"low":5500,"close":5820,"volume":62442,"rsi_14":80.0,"sma_20":5281.25,"sma_60":5760.58,"sma_120":5791.5},{"date":"2025-04-28","open":5820,"high":5980,"low":5780,"close":5790,"volume":57270,"rsi_14":81.61,"sma_20":5321.0,"sma_60":5764.42,"sma_120":5777.92},{"date":"2025-04-29","open":5790,"high":5890,"low":5750,"close":5840,"volume":40082,"rsi_14":88.81,"sma_20":5358.5,"sma_60":5775.92,"sma_120":5764.75},{"date":"2025-04-30","open":5850,"high":5850,"low":5720,"close":5720,"volume":64084,"rsi_14":74.31,"sma_20":5395.75,"sma_60":5783.42,"sma_120":5751.5},{"date":"2025-05-02","open":5720,"high":5800,"low":5640,"close":5690,"volume":32865,"rsi_14":71.03,"sma_20":5435.5,"sma_60":5786.75,"sma_120":5734.58},{"date":"2025-05-07","open":5690,"high":5740,"low":5490,"close":5660,"volume":53808,"rsi_14":64.58,"sma_20":5468.5,"sma_60":5789.25,"sma_120":5717.0},{"date":"2025-05-08","open":5660,"high":5750,"low":5660,"close":5730,"volume":54175,"rsi_14":65.66,"sma_20":5509.75,"sma_60":5793.08,"sma_120":5703.33},{"date":"2025-05-09","open":5660,"high":5680,"low":5580,"close":5610,"volume":71298,"rsi_14":65.0,"sma_20":5548.0,"sma_60":5792.42,"sma_120":5691.42},{"date":"2025-05-12","open":5620,"high":5800,"low":5620,"close":5740,"volume":80908,"rsi_14":63.92,"sma_20":5598.5,"sma_60":5793.75,"sma_120":5680.25},{"date":"2025-05-13","open":5760,"high":5820,"low":5630,"close":5710,"volume":63906,"rsi_14":56.82,"sma_20":5624.5,"sma_60":5795.08,"sma_120":5673.0},{"date":"2025-05-14","open":5690,"high":5760,"low":5610,"close":5690,"volume":86205,"rsi_14":53.49,"sma_20":5647.0,"sma_60":5787.25,"sma_120":5666.5},{"date":"2025-05-15","open":5650,"high":5690,"low":5470,"close":5520,"volume":83940,"rsi_14":44.12,"sma_20":5654.0,"sma_60":5773.08,"sma_120":5661.25},{"date":"2025-05-16","open":5530,"high":5530,"low":5390,"close":5520,"volume":93995,"rsi_14":36.67,"sma_20":5659.0,"sma_60":5757.42,"sma_120":5657.25},{"date":"2025-05-19","open":5480,"high":5480,"low":5330,"close":5450,"volume":67883,"rsi_14":34.74,"sma_20":5666.0,"sma_60":5743.42,"sma_120":5655.92},{"date":"2025-05-20","open":5450,"high":5510,"low":5200,"close":5240,"volume":98437,"rsi_14":23.15,"sma_20":5654.5,"sma_60":5719.58,"sma_120":5650.92},{"date":"2025-05-21","open":5240,"high":5300,"low":5110,"close":5200,"volume":87665,"rsi_14":22.94,"sma_20":5635.0,"sma_60":5695.25,"sma_120":5646.17},{"date":"2025-05-22","open":5130,"high":5280,"low":5090,"close":5170,"volume":93548,"rsi_14":18.69,"sma_20":5612.0,"sma_60":5666.08,"sma_120":5641.08},{"date":"2025-05-23","open":5140,"high":5230,"low":5000,"close":5000,"volume":90372,"rsi_14":17.86,"sma_20":5580.0,"sma_60":5630.92,"sma_120":5634.75},{"date":"2025-05-26","open":5000,"high":5390,"low":5000,"close":5230,"volume":108958,"rsi_14":32.58,"sma_20":5553.5,"sma_60":5604.58,"sma_120":5630.67},{"date":"2025-05-27","open":5230,"high":5230,"low":5110,"close":5200,"volume":47720,"rsi_14":32.58,"sma_20":5526.5,"sma_60":5577.75,"sma_120":5624.0},{"date":"2025-05-28","open":5270,"high":5890,"low":5180,"close":5530,"volume":812664,"rsi_14":43.67,"sma_20":5512.0,"sma_60":5558.58,"sma_120":5620.08},{"date":"2025-05-29","open":5530,"high":5690,"low":5380,"close":5640,"volume":175249,"rsi_14":50.96,"sma_20":5504.5,"sma_60":5546.92,"sma_120":5618.83},{"date":"2025-05-30","open":5660,"high":5810,"low":5540,"close":5710,"volume":120151,"rsi_14":49.01,"sma_20":5498.0,"sma_60":5540.75,"sma_120":5617.42},{"date":"2025-06-02","open":5710,"high":5830,"low":5680,"close":5780,"volume":106593,"rsi_14":52.26,"sma_20":5501.0,"sma_60":5533.42,"sma_120":5619.58},{"date":"2025-06-04","open":5740,"high":5935,"low":5740,"close":5930,"volume":92441,"rsi_14":57.14,"sma_20":5513.0,"sma_60":5533.25,"sma_120":5623.58},{"date":"2025-06-05","open":5930,"high":6230,"low":5840,"close":6220,"volume":163733,"rsi_14":69.44,"sma_20":5541.0,"sma_60":5537.58,"sma_120":5629.67},{"date":"2025-06-09","open":6220,"high":6280,"low":6090,"close":6200,"volume":131239,"rsi_14":68.68,"sma_20":5564.5,"sma_60":5541.08,"sma_120":5637.17},{"date":"2025-06-10","open":6230,"high":6320,"low":6120,"close":6180,"volume":109977,"rsi_14":70.62,"sma_20":5593.0,"sma_60":5546.75,"sma_120":5645.83},{"date":"2025-06-11","open":6280,"high":6320,"low":6170,"close":6190,"volume":95800,"rsi_14":80.25,"sma_20":5615.5,"sma_60":5549.42,"sma_120":5655.17},{"date":"2025-06-12","open":6200,"high":6250,"low":6040,"close":6050,"volume":135496,"rsi_14":75.45,"sma_20":5632.5,"sma_60":5553.25,"sma_120":5667.0},{"date":"2025-06-13","open":6050,"high":6090,"low":5920,"close":5960,"volume":113768,"rsi_14":72.83,"sma_20":5646.0,"sma_60":5552.75,"sma_120":5675.12},{"date":"2025-06-16","open":5900,"high":5920,"low":5760,"close":5830,"volume":104626,"rsi_14":74.56,"sma_20":5661.5,"sma_60":5551.42,"sma_120":5679.62},{"date":"2025-06-17","open":5980,"high":6140,"low":5810,"close":5980,"volume":138761,"rsi_14":73.29,"sma_20":5684.5,"sma_60":5553.25,"sma_120":5685.21},{"date":"2025-06-18","open":5940,"high":6100,"low":5900,"close":6040,"volume":106402,"rsi_14":75.61,"sma_20":5714.0,"sma_60":5556.42,"sma_120":5691.38},{"date":"2025-06-19","open":6100,"high":6100,"low":5940,"close":5960,"volume":81671,"rsi_14":65.47,"sma_20":5750.0,"sma_60":5556.92,"sma_120":5694.79},{"date":"2025-06-20","open":5960,"high":6110,"low":5860,"close":6040,"volume":118719,"rsi_14":64.71,"sma_20":5792.0,"sma_60":5560.58,"sma_120":5700.46},{"date":"2025-06-23","open":5980,"high":6020,"low":5740,"close":5890,"volume":137393,"rsi_14":56.25,"sma_20":5828.0,"sma_60":5562.92,"sma_120":5703.21},{"date":"2025-06-24","open":5990,"high":7350,"low":5990,"close":6390,"volume":4189905,"rsi_14":66.31,"sma_20":5897.5,"sma_60":5575.42,"sma_120":5711.71},{"date":"2025-06-25","open":6390,"high":6480,"low":6310,"close":6430,"volume":282760,"rsi_14":64.2,"sma_20":5957.5,"sma_60":5586.08,"sma_120":5722.46},{"date":"2025-06-26","open":6440,"high":6530,"low":6250,"close":6250,"volume":224110,"rsi_14":50.91,"sma_20":6010.0,"sma_60":5598.25,"sma_120":5730.38},{"date":"2025-06-27","open":6260,"high":6330,"low":6080,"close":6130,"volume":173338,"rsi_14":48.0,"sma_20":6040.0,"sma_60":5611.08,"sma_120":5738.62},{"date":"2025-06-30","open":6130,"high":6210,"low":6030,"close":6060,"volume":109288,"rsi_14":46.67,"sma_20":6061.0,"sma_60":5628.83,"sma_120":5747.46},{"date":"2025-07-01","open":6100,"high":6310,"low":6070,"close":6270,"volume":141656,"rsi_14":52.0,"sma_20":6089.0,"sma_60":5648.5,"sma_120":5757.71},{"date":"2025-07-02","open":6320,"high":6400,"low":6120,"close":6380,"volume":147640,"rsi_14":58.38,"sma_20":6119.0,"sma_60":5671.92,"sma_120":5768.12},{"date":"2025-07-03","open":6380,"high":6640,"low":6340,"close":6600,"volume":231222,"rsi_14":65.24,"sma_20":6152.5,"sma_60":5700.33,"sma_120":5779.71},{"date":"2025-07-04","open":6600,"high":6670,"low":6480,"close":6610,"volume":164478,"rsi_14":69.7,"sma_20":6172.0,"sma_60":5727.17,"sma_120":5789.38},{"date":"2025-07-07","open":6610,"high":6610,"low":6400,"close":6500,"volume":133574,"rsi_14":63.4,"sma_20":6187.0,"sma_60":5753.75,"sma_120":5796.46},{"date":"2025-07-08","open":6380,"high":6530,"low":6370,"close":6420,"volume":97897,"rsi_14":59.69,"sma_20":6199.0,"sma_60":5780.0,"sma_120":5802.79},{"date":"2025-07-09","open":6430,"high":6700,"low":6410,"close":6450,"volume":172879,"rsi_14":62.83,"sma_20":6212.0,"sma_60":5808.67,"sma_120":5808.54},{"date":"2025-07-10","open":6460,"high":6680,"low":6460,"close":6550,"volume":140058,"rsi_14":63.21,"sma_20":6237.0,"sma_60":5831.33,"sma_120":5814.79},{"date":"2025-07-11","open":6650,"high":7020,"low":6590,"close":6910,"volume":393340,"rsi_14":73.83,"sma_20":6284.5,"sma_60":5859.17,"sma_120":5825.04},{"date":"2025-07-14","open":6950,"high":7250,"low":6850,"close":7000,"volume":291911,"rsi_14":67.63,"sma_20":6343.0,"sma_60":5886.17,"sma_120":5837.29},{"date":"2025-07-15","open":7030,"high":7170,"low":6880,"close":7080,"volume":176550,"rsi_14":68.36,"sma_20":6398.0,"sma_60":5913.83,"sma_120":5847.88},{"date":"2025-07-16","open":7100,"high":7440,"low":6960,"close":7230,"volume":349739,"rsi_14":78.16,"sma_20":6457.5,"sma_60":5945.83,"sma_120":5861.21},{"date":"2025-07-17","open":7250,"high":7290,"low":6980,"close":7090,"volume":168142,"rsi_14":77.27,"sma_20":6514.0,"sma_60":5972.83,"sma_120":5872.96},{"date":"2025-07-18","open":7100,"high":7310,"low":7000,"close":7050,"volume":216266,"rsi_14":78.61,"sma_20":6564.5,"sma_60":5997.17,"sma_120":5884.54},{"date":"2025-07-21","open":7080,"high":7700,"low":7070,"close":7570,"volume":595287,"rsi_14":81.86,"sma_20":6648.5,"sma_60":6029.5,"sma_120":5895.46},{"date":"2025-07-22","open":7600,"high":7600,"low":7200,"close":7270,"volume":253759,"rsi_14":69.96,"sma_20":6692.5,"sma_60":6056.67,"sma_120":5906.88},{"date":"2025-07-23","open":7370,"high":7370,"low":7020,"close":7180,"volume":166736,"rsi_14":63.81,"sma_20":6730.0,"sma_60":6080.33,"sma_120":5917.88},{"date":"2025-07-24","open":7200,"high":7320,"low":7150,"close":7240,"volume":121025,"rsi_14":64.65,"sma_20":6779.5,"sma_60":6105.33,"sma_120":5931.54},{"date":"2025-07-25","open":7280,"high":7330,"low":7050,"close":7090,"volume":158154,"rsi_14":63.47,"sma_20":6827.5,"sma_60":6126.5,"sma_120":5943.54},{"date":"2025-07-28","open":7130,"high":7380,"low":7070,"close":7200,"volume":167757,"rsi_14":67.57,"sma_20":6884.5,"sma_60":6150.0,"sma_120":5957.21},{"date":"2025-07-29","open":7100,"high":7210,"low":6950,"close":7140,"volume":121067,"rsi_14":65.33,"sma_20":6928.0,"sma_60":6171.67,"sma_120":5973.79},{"date":"2025-07-30","open":7140,"high":8300,"low":7100,"close":7540,"volume":1619493,"rsi_14":69.41,"sma_20":6986.0,"sma_60":6202.0,"sma_120":5992.71},{"date":"2025-07-31","open":7590,"high":7680,"low":7270,"close":7350,"volume":228568,"rsi_14":59.24,"sma_20":7023.5,"sma_60":6229.67,"sma_120":6008.21},{"date":"2025-08-01","open":7350,"high":7400,"low":6920,"close":6920,"volume":253776,"rsi_14":48.53,"sma_20":7039.0,"sma_60":6250.67,"sma_120":6019.96},{"date":"2025-08-04","open":6850,"high":7050,"low":6840,"close":6880,"volume":128968,"rsi_14":46.27,"sma_20":7058.0,"sma_60":6269.83,"sma_120":6031.46},{"date":"2025-08-05","open":6900,"high":7290,"low":6900,"close":6990,"volume":142163,"rsi_14":45.45,"sma_20":7086.5,"sma_60":6292.83,"sma_120":6042.62},{"date":"2025-08-06","open":6930,"high":7080,"low":6930,"close":7010,"volume":97189,"rsi_14":48.41,"sma_20":7114.5,"sma_60":6314.0,"sma_120":6053.88},{"date":"2025-08-07","open":7010,"high":7020,"low":6900,"close":6910,"volume":112281,"rsi_14":47.29,"sma_20":7132.5,"sma_60":6334.0,"sma_120":6064.54},{"date":"2025-08-08","open":6910,"high":6970,"low":6730,"close":6760,"volume":154462,"rsi_14":31.67,"sma_20":7125.0,"sma_60":6351.83,"sma_120":6069.54},{"date":"2025-08-11","open":6760,"high":6940,"low":6710,"close":6820,"volume":130553,"rsi_14":38.58,"sma_20":7116.0,"sma_60":6373.5,"sma_120":6073.29},{"date":"2025-08-12","open":6830,"high":6900,"low":6540,"close":6610,"volume":127208,"rsi_14":36.36,"sma_20":7092.5,"sma_60":6391.67,"sma_120":6074.54},{"date":"2025-08-13","open":6690,"high":6770,"low":6620,"close":6700,"volume":84943,"rsi_14":37.26,"sma_20":7066.0,"sma_60":6412.5,"sma_120":6077.96},{"date":"2025-08-14","open":6650,"high":6880,"low":6650,"close":6710,"volume":95559,"rsi_14":40.4,"sma_20":7047.0,"sma_60":6437.0,"sma_120":6078.29},{"date":"2025-08-18","open":6710,"high":6710,"low":6440,"close":6480,"volume":117719,"rsi_14":32.86,"sma_20":7018.5,"sma_60":6458.33,"sma_120":6076.79},{"date":"2025-08-19","open":6550,"high":6700,"low":6390,"close":6530,"volume":81490,"rsi_14":35.41,"sma_20":6966.5,"sma_60":6481.0,"sma_120":6073.54},{"date":"2025-08-20","open":6470,"high":6520,"low":6270,"close":6360,"volume":87046,"rsi_14":18.28,"sma_20":6921.0,"sma_60":6503.67,"sma_120":6067.29},{"date":"2025-08-21","open":6360,"high":6450,"low":6240,"close":6300,"volume":53498,"rsi_14":19.65,"sma_20":6877.0,"sma_60":6521.5,"sma_120":6063.04},{"date":"2025-08-22","open":6300,"high":6390,"low":6250,"close":6300,"volume":52609,"rsi_14":26.15,"sma_20":6830.0,"sma_60":6539.83,"sma_120":6058.79},{"date":"2025-08-25","open":6350,"high":6460,"low":6310,"close":6410,"volume":49864,"rsi_14":32.85,"sma_20":6796.0,"sma_60":6554.5,"sma_120":6056.54},{"date":"2025-08-26","open":6410,"high":6550,"low":6390,"close":6430,"volume":45993,"rsi_14":28.12,"sma_20":6757.5,"sma_60":6567.67,"sma_120":6057.29},{"date":"2025-08-27","open":6430,"high":6570,"low":6320,"close":6520,"volume":49289,"rsi_14":31.85,"sma_20":6726.5,"sma_60":6581.17,"sma_120":6060.96},{"date":"2025-08-28","open":6520,"high":6560,"low":6290,"close":6300,"volume":75923,"rsi_14":29.25,"sma_20":6664.5,"sma_60":6589.83,"sma_120":6061.62},{"date":"2025-08-29","open":6300,"high":6380,"low":6150,"close":6210,"volume":70374,"rsi_14":30.5,"sma_20":6607.5,"sma_60":6594.5,"sma_120":6063.88},{"date":"2025-09-01","open":6130,"high":6190,"low":5980,"close":5990,"volume":69889,"rsi_14":23.57,"sma_20":6561.0,"sma_60":6590.67,"sma_120":6064.12},{"date":"2025-09-02","open":5990,"high":6050,"low":5970,"close":6020,"volume":33980,"rsi_14":28.78,"sma_20":6518.0,"sma_60":6587.67,"sma_120":6064.38},{"date":"2025-09-03","open":6020,"high":6150,"low":5980,"close":6120,"volume":39411,"rsi_14":29.29,"sma_20":6474.5,"sma_60":6586.67,"sma_120":6066.71},{"date":"2025-09-04","open":6200,"high":6300,"low":6160,"close":6210,"volume":37450,"rsi_14":33.11,"sma_20":6434.5,"sma_60":6587.0,"sma_120":6068.21},{"date":"2025-09-05","open":6200,"high":6280,"low":6080,"close":6150,"volume":36504,"rsi_14":37.4,"sma_20":6396.5,"sma_60":6588.67,"sma_120":6070.96},{"date":"2025-09-08","open":6140,"high":6170,"low":6090,"close":6150,"volume":39591,"rsi_14":34.92,"sma_20":6366.0,"sma_60":6591.83,"sma_120":6072.29},{"date":"2025-09-09","open":6160,"high":6200,"low":6100,"close":6150,"volume":50506,"rsi_14":40.37,"sma_20":6332.5,"sma_60":6597.17,"sma_120":6074.29},{"date":"2025-09-10","open":6150,"high":6190,"low":6070,"close":6130,"volume":75995,"rsi_14":41.9,"sma_20":6308.5,"sma_60":6599.67,"sma_120":6076.46},{"date":"2025-09-11","open":6130,"high":6220,"low":6050,"close":6060,"volume":66054,"rsi_14":39.29,"sma_20":6276.5,"sma_60":6600.0,"sma_120":6078.21},{"date":"2025-09-12","open":6090,"high":6250,"low":6090,"close":6180,"volume":90911,"rsi_14":39.82,"sma_20":6250.0,"sma_60":6603.67,"sma_120":6080.29},{"date":"2025-09-15","open":6230,"high":6350,"low":6200,"close":6240,"volume":96840,"rsi_14":41.88,"sma_20":6238.0,"sma_60":6607.0,"sma_120":6083.79},{"date":"2025-09-16","open":6250,"high":6310,"low":6200,"close":6210,"volume":73497,"rsi_14":36.04,"sma_20":6222.0,"sma_60":6612.33,"sma_120":6087.62},{"date":"2025-09-17","open":6210,"high":6370,"low":6120,"close":6280,"volume":115962,"rsi_14":48.96,"sma_20":6218.0,"sma_60":6610.5,"sma_120":6092.96},{"date":"2025-09-18","open":6290,"high":6390,"low":6210,"close":6340,"volume":106339,"rsi_14":56.52,"sma_20":6219.5,"sma_60":6608.83,"sma_120":6097.46},{"date":"2025-09-19","open":6360,"high":6370,"low":6200,"close":6240,"volume":97451,"rsi_14":65.82,"sma_20":6216.5,"sma_60":6608.67,"sma_120":6103.46},{"date":"2025-09-22","open":6240,"high":6350,"low":6170,"close":6190,"volume":100062,"rsi_14":60.49,"sma_20":6205.5,"sma_60":6609.67,"sma_120":6110.38},{"date":"2025-09-23","open":6170,"high":6280,"low":6080,"close":6270,"volume":121941,"rsi_14":59.49,"sma_20":6197.5,"sma_60":6613.17,"sma_120":6121.0},{"date":"2025-09-24","open":6270,"high":6290,"low":6060,"close":6120,"volume":81970,"rsi_14":44.71,"sma_20":6177.5,"sma_60":6610.67,"sma_120":6129.58},{"date":"2025-09-25","open":6120,"high":6190,"low":6050,"close":6130,"volume":81750,"rsi_14":48.75,"sma_20":6169.0,"sma_60":6606.5,"sma_120":6139.21},{"date":"2025-09-26","open":6220,"high":6220,"low":5840,"close":5860,"volume":129962,"rsi_14":36.45,"sma_20":6151.5,"sma_60":6594.17,"sma_120":6147.25},{"date":"2025-09-29","open":5880,"high":6000,"low":5850,"close":5890,"volume":69966,"rsi_14":38.18,"sma_20":6146.5,"sma_60":6582.17,"sma_120":6154.67},{"date":"2025-09-30","open":5950,"high":5960,"low":5810,"close":5810,"volume":39933,"rsi_14":36.21,"sma_20":6136.0,"sma_60":6570.67,"sma_120":6162.21},{"date":"2025-10-01","open":5820,"high":5860,"low":5700,"close":5780,"volume":49205,"rsi_14":37.5,"sma_20":6119.0,"sma_60":6560.0,"sma_120":6170.0},{"date":"2025-10-02","open":5790,"high":6020,"low":5790,"close":5990,"volume":65380,"rsi_14":42.62,"sma_20":6108.5,"sma_60":6552.5,"sma_120":6180.58},{"date":"2025-10-10","open":6000,"high":6140,"low":5940,"close":5990,"volume":100426,"rsi_14":39.32,"sma_20":6100.5,"sma_60":6543.17,"sma_120":6187.25},{"date":"2025-10-13","open":5920,"high":6150,"low":5730,"close":6050,"volume":93590,"rsi_14":43.33,"sma_20":6095.5,"sma_60":6528.83,"sma_120":6194.0},{"date":"2025-10-14","open":6050,"high":6220,"low":5950,"close":6120,"volume":126571,"rsi_14":43.33,"sma_20":6094.0,"sma_60":6514.17,"sma_120":6200.17},{"date":"2025-10-15","open":6100,"high":6170,"low":6010,"close":6080,"volume":75589,"rsi_14":39.5,"sma_20":6091.5,"sma_60":6497.5,"sma_120":6205.67},{"date":"2025-10-16","open":6080,"high":6400,"low":6080,"close":6400,"volume":191375,"rsi_14":55.63,"sma_20":6108.5,"sma_60":6483.67,"sma_120":6214.75},{"date":"2025-10-17","open":6410,"high":6640,"low":6330,"close":6620,"volume":332774,"rsi_14":63.52,"sma_20":6130.5,"sma_60":6475.83,"sma_120":6224.33},{"date":"2025-10-20","open":6620,"high":6660,"low":6220,"close":6630,"volume":170254,"rsi_14":61.84,"sma_20":6150.0,"sma_60":6468.83,"sma_120":6233.0},{"date":"2025-10-21","open":6630,"high":6870,"low":6530,"close":6600,"volume":217329,"rsi_14":67.14,"sma_20":6169.5,"sma_60":6452.67,"sma_120":6241.08},{"date":"2025-10-22","open":6630,"high":6810,"low":6500,"close":6690,"volume":130816,"rsi_14":68.92,"sma_20":6190.0,"sma_60":6443.0,"sma_120":6249.83},{"date":"2025-10-23","open":6700,"high":6700,"low":6440,"close":6470,"volume":105868,"rsi_14":71.33,"sma_20":6197.0,"sma_60":6431.17,"sma_120":6255.75},{"date":"2025-10-24","open":6550,"high":7010,"low":6480,"close":7010,"volume":395874,"rsi_14":78.87,"sma_20":6235.5,"sma_60":6427.33,"sma_120":6266.33},{"date":"2025-10-27","open":7250,"high":7300,"low":6790,"close":6860,"volume":286117,"rsi_14":76.12,"sma_20":6269.0,"sma_60":6423.5,"sma_120":6275.0},{"date":"2025-10-28","open":6850,"high":6860,"low":6600,"close":6790,"volume":124273,"rsi_14":74.63,"sma_20":6295.0,"sma_60":6416.67,"sma_120":6283.33},{"date":"2025-10-29","open":6810,"high":6840,"low":6610,"close":6690,"volume":156154,"rsi_14":67.88,"sma_20":6323.5,"sma_60":6409.17,"sma_120":6290.42},{"date":"2025-10-30","open":6690,"high":6720,"low":6330,"close":6440,"volume":185585,"rsi_14":60.37,"sma_20":6339.0,"sma_60":6390.83,"sma_120":6296.42},{"date":"2025-10-31","open":6400,"high":6490,"low":6300,"close":6310,"volume":136381,"rsi_14":55.8,"sma_20":6361.5,"sma_60":6373.5,"sma_120":6301.58},{"date":"2025-11-03","open":6320,"high":6380,"low":6160,"close":6210,"volume":135712,"rsi_14":51.98,"sma_20":6377.5,"sma_60":6361.67,"sma_120":6306.17},{"date":"2025-11-04","open":6210,"high":6370,"low":6150,"close":6200,"volume":156146,"rsi_14":52.68,"sma_20":6397.0,"sma_60":6350.33,"sma_120":6310.08},{"date":"2025-11-05","open":6190,"high":6190,"low":5760,"close":5980,"volume":241478,"rsi_14":40.19,"sma_20":6407.0,"sma_60":6333.5,"sma_120":6313.17},{"date":"2025-11-06","open":6010,"high":6260,"low":6010,"close":6180,"volume":90927,"rsi_14":39.62,"sma_20":6416.0,"sma_60":6319.67,"sma_120":6316.83},{"date":"2025-11-07","open":6160,"high":6170,"low":5770,"close":5940,"volume":148451,"rsi_14":35.32,"sma_20":6413.5,"sma_60":6303.5,"sma_120":6318.75},{"date":"2025-11-10","open":5930,"high":6030,"low":5800,"close":6020,"volume":68464,"rsi_14":37.92,"sma_20":6412.0,"sma_60":6291.17,"sma_120":6321.5},{"date":"2025-11-11","open":6110,"high":6180,"low":5900,"close":5960,"volume":82062,"rsi_14":34.6,"sma_20":6404.0,"sma_60":6276.83,"sma_120":6325.17},{"date":"2025-11-12","open":5960,"high":6170,"low":5900,"close":6150,"volume":68931,"rsi_14":43.16,"sma_20":6407.5,"sma_60":6269.17,"sma_120":6330.42},{"date":"2025-11-13","open":6230,"high":6230,"low":6050,"close":6140,"volume":58598,"rsi_14":25.97,"sma_20":6394.5,"sma_60":6259.83,"sma_120":6336.17},{"date":"2025-11-14","open":6050,"high":6050,"low":5880,"close":5880,"volume":88186,"rsi_14":24.48,"sma_20":6357.5,"sma_60":6246.0,"sma_120":6341.5},{"date":"2025-11-17","open":5900,"high":5910,"low":5650,"close":5720,"volume":124291,"rsi_14":23.38,"sma_20":6312.0,"sma_60":6233.33,"sma_120":6345.83},{"date":"2025-11-18","open":5710,"high":5710,"low":5380,"close":5440,"volume":118919,"rsi_14":21.46,"sma_20":6254.0,"sma_60":6215.17,"sma_120":6348.08},{"date":"2025-11-19","open":5440,"high":5500,"low":5270,"close":5400,"volume":87261,"rsi_14":23.74,"sma_20":6189.5,"sma_60":6199.17,"sma_120":6351.42},{"date":"2025-11-20","open":5400,"high":5550,"low":5400,"close":5470,"volume":45112,"rsi_14":28.12,"sma_20":6139.5,"sma_60":6185.33,"sma_120":6353.42},{"date":"2025-11-21","open":5380,"high":5380,"low":5180,"close":5250,"volume":90293,"rsi_14":26.47,"sma_20":6051.5,"sma_60":6167.83,"sma_120":6353.83},{"date":"2025-11-24","open":5350,"high":5360,"low":5110,"close":5170,"volume":62335,"rsi_14":25.59,"sma_20":5967.0,"sma_60":6147.17,"sma_120":6350.83},{"date":"2025-11-25","open":5170,"high":5330,"low":5100,"close":5140,"volume":53292,"rsi_14":28.12,"sma_20":5884.5,"sma_60":6125.67,"sma_120":6346.67},{"date":"2025-11-26","open":5140,"high":5330,"low":5140,"close":5300,"volume":47638,"rsi_14":26.6,"sma_20":5815.0,"sma_60":6105.33,"sma_120":6343.25},{"date":"2025-11-27","open":5200,"high":5380,"low":5200,"close":5280,"volume":60170,"rsi_14":30.12,"sma_20":5757.0,"sma_60":6088.33,"sma_120":6339.08},{"date":"2025-11-28","open":5280,"high":5490,"low":5280,"close":5460,"volume":62603,"rsi_14":34.09,"sma_20":5714.5,"sma_60":6075.83,"sma_120":6335.17},{"date":"2025-12-01","open":5500,"high":5660,"low":5500,"close":5570,"volume":92939,"rsi_14":39.23,"sma_20":5682.5,"sma_60":6068.83,"sma_120":6329.75},{"date":"2025-12-02","open":5560,"high":5620,"low":5520,"close":5570,"volume":28418,"rsi_14":32.1,"sma_20":5651.0,"sma_60":6061.33,"sma_120":6324.5},{"date":"2025-12-03","open":5600,"high":5610,"low":5490,"close":5540,"volume":38307,"rsi_14":31.71,"sma_20":5629.0,"sma_60":6051.67,"sma_120":6319.17},{"date":"2025-12-04","open":5540,"high":5550,"low":5410,"close":5410,"volume":37718,"rsi_14":34.44,"sma_20":5590.5,"sma_60":6038.33,"sma_120":6312.67},{"date":"2025-12-05","open":5410,"high":5500,"low":5270,"close":5380,"volume":96300,"rsi_14":37.68,"sma_20":5562.5,"sma_60":6025.5,"sma_120":6307.08},{"date":"2025-12-08","open":5390,"high":5700,"low":5350,"close":5580,"volume":118787,"rsi_14":55.38,"sma_20":5540.5,"sma_60":6016.0,"sma_120":6303.92},{"date":"2025-12-09","open":5560,"high":5670,"low":5470,"close":5640,"volume":60594,"rsi_14":59.09,"sma_20":5524.5,"sma_60":6007.5,"sma_120":6302.33},{"date":"2025-12-10","open":5650,"high":5740,"low":5530,"close":5570,"volume":66873,"rsi_14":53.79,"sma_20":5495.5,"sma_60":5998.17,"sma_120":6298.92},{"date":"2025-12-11","open":5570,"high":5600,"low":5450,"close":5560,"volume":61279,"rsi_14":63.96,"sma_20":5466.5,"sma_60":5989.83,"sma_120":6294.92},{"date":"2025-12-12","open":5560,"high":5600,"low":5500,"close":5520,"volume":34764,"rsi_14":66.36,"sma_20":5448.5,"sma_60":5978.83,"sma_120":6291.25},{"date":"2025-12-15","open":5490,"high":5580,"low":5410,"close":5550,"volume":37851,"rsi_14":69.16,"sma_20":5440.0,"sma_60":5967.33,"sma_120":6287.17},{"date":"2025-12-16","open":5540,"high":5550,"low":5260,"close":5280,"volume":64031,"rsi_14":49.15,"sma_20":5432.0,"sma_60":5951.83,"sma_120":6282.08},{"date":"2025-12-17","open":5290,"high":5360,"low":5220,"close":5290,"volume":45788,"rsi_14":50.43,"sma_20":5426.5,"sma_60":5935.33,"sma_120":6272.92},{"date":"2025-12-18","open":5270,"high":5270,"low":5120,"close":5230,"volume":62719,"rsi_14":39.05,"sma_20":5414.5,"sma_60":5917.0,"sma_120":6262.92},{"date":"2025-12-19","open":5260,"high":5300,"low":5040,"close":5240,"volume":99537,"rsi_14":32.63,"sma_20":5414.0,"sma_60":5900.33,"sma_120":6254.5},{"date":"2025-12-22","open":5250,"high":5280,"low":5160,"close":5240,"volume":81333,"rsi_14":32.63,"sma_20":5417.5,"sma_60":5884.5,"sma_120":6247.08},{"date":"2025-12-23","open":5180,"high":5240,"low":5070,"close":5210,"volume":70419,"rsi_14":32.63,"sma_20":5421.0,"sma_60":5866.83,"sma_120":6240.0},{"date":"2025-12-24","open":5210,"high":5240,"low":5100,"close":5240,"volume":52709,"rsi_14":40.0,"sma_20":5418.0,"sma_60":5852.17,"sma_120":6231.42},{"date":"2025-12-26","open":5240,"high":5240,"low":5020,"close":5030,"volume":77782,"rsi_14":33.01,"sma_20":5405.5,"sma_60":5833.83,"sma_120":6220.17},{"date":"2025-12-29","open":5030,"high":5090,"low":4955,"close":5060,"volume":64284,"rsi_14":19.77,"sma_20":5385.5,"sma_60":5820.5,"sma_120":6207.33},{"date":"2025-12-30","open":4980,"high":5080,"low":4900,"close":5060,"volume":125748,"rsi_14":13.75,"sma_20":5360.0,"sma_60":5806.67,"sma_120":6194.42},{"date":"2026-01-02","open":5060,"high":5150,"low":4980,"close":5100,"volume":60367,"rsi_14":19.48,"sma_20":5336.5,"sma_60":5794.83,"sma_120":6182.75},{"date":"2026-01-05","open":5130,"high":5250,"low":5060,"close":5110,"volume":122901,"rsi_14":20.78,"sma_20":5315.0,"sma_60":5783.67,"sma_120":6171.83},{"date":"2026-01-06","open":5140,"high":5170,"low":5010,"close":5050,"volume":86179,"rsi_14":20.25,"sma_20":5297.0,"sma_60":5767.83,"sma_120":6160.17},{"date":"2026-01-07","open":5050,"high":5060,"low":4840,"close":4875,"volume":182909,"rsi_14":13.9,"sma_20":5271.75,"sma_60":5749.25,"sma_120":6146.21},{"date":"2026-01-08","open":4870,"high":4930,"low":4740,"close":4755,"volume":101403,"rsi_14":16.56,"sma_20":5230.5,"sma_60":5727.67,"sma_120":6128.25},{"date":"2026-01-09","open":4755,"high":4780,"low":4650,"close":4650,"volume":147558,"rsi_14":13.64,"sma_20":5181.0,"sma_60":5703.17,"sma_120":6108.67},{"date":"2026-01-12","open":4645,"high":5070,"low":4640,"close":4785,"volume":234531,"rsi_14":26.7,"sma_20":5141.75,"sma_60":5681.58,"sma_120":6089.54},{"date":"2026-01-13","open":4785,"high":4940,"low":4765,"close":4930,"volume":143191,"rsi_14":35.78,"sma_20":5110.25,"sma_60":5657.08,"sma_120":6070.38},{"date":"2026-01-14","open":4945,"high":4960,"low":4815,"close":4850,"volume":64375,"rsi_14":33.33,"sma_20":5076.75,"sma_60":5627.58,"sma_120":6051.71},{"date":"2026-01-15","open":4850,"high":5000,"low":4740,"close":4945,"volume":88599,"rsi_14":39.27,"sma_20":5046.5,"sma_60":5599.5,"sma_120":6034.17},{"date":"2026-01-16","open":4945,"high":4960,"low":4760,"close":4790,"volume":107063,"rsi_14":33.46,"sma_20":5022.0,"sma_60":5569.33,"sma_120":6011.0},{"date":"2026-01-19","open":4790,"high":4960,"low":4770,"close":4955,"volume":106327,"rsi_14":45.91,"sma_20":4983.25,"sma_60":5512.42,"sma_120":5991.71},{"date":"2026-01-20","open":4955,"high":5130,"low":4865,"close":5020,"volume":148687,"rsi_14":48.52,"sma_20":4972.25,"sma_60":5479.25,"sma_120":5973.71},{"date":"2026-01-21","open":5010,"high":5010,"low":4800,"close":4940,"volume":135805,"rsi_14":44.24,"sma_20":4957.25,"sma_60":5447.25,"sma_120":5954.54},{"date":"2026-01-22","open":4995,"high":5260,"low":4995,"close":5170,"volume":226767,"rsi_14":51.86,"sma_20":4955.25,"sma_60":5420.25,"sma_120":5938.54},{"date":"2026-01-23","open":5290,"high":5380,"low":5030,"close":5110,"volume":165495,"rsi_14":51.86,"sma_20":4948.75,"sma_60":5393.92,"sma_120":5921.12},{"date":"2026-01-26","open":5190,"high":5320,"low":5150,"close":5300,"volume":215459,"rsi_14":63.08,"sma_20":4962.25,"sma_60":5374.92,"sma_120":5905.79},{"date":"2026-01-27","open":5300,"high":5340,"low":5220,"close":5300,"volume":159293,"rsi_14":68.11,"sma_20":4974.25,"sma_60":5358.08,"sma_120":5887.12},{"date":"2026-01-28","open":5310,"high":5650,"low":5310,"close":5640,"volume":310612,"rsi_14":78.45,"sma_20":5003.25,"sma_60":5348.58,"sma_120":5872.88},{"date":"2026-01-29","open":5700,"high":5840,"low":5420,"close":5730,"volume":323262,"rsi_14":77.88,"sma_20":5034.75,"sma_60":5340.75,"sma_120":5862.96},{"date":"2026-01-30","open":5720,"high":5790,"low":5540,"close":5620,"volume":173458,"rsi_14":70.78,"sma_20":5060.25,"sma_60":5334.75,"sma_120":5852.46},{"date":"2026-02-02","open":5500,"high":5610,"low":5280,"close":5290,"volume":217367,"rsi_14":61.52,"sma_20":5072.25,"sma_60":5319.92,"sma_120":5838.29},{"date":"2026-02-03","open":5440,"high":5500,"low":5290,"close":5430,"volume":124557,"rsi_14":62.4,"sma_20":5100.0,"sma_60":5311.42,"sma_120":5825.12},{"date":"2026-02-04","open":5380,"high":5540,"low":5350,"close":5530,"volume":157403,"rsi_14":69.47,"sma_20":5138.75,"sma_60":5323.75,"sma_120":5813.62},{"date":"2026-02-05","open":5520,"high":5520,"low":5320,"close":5390,"volume":125980,"rsi_14":64.71,"sma_20":5175.75,"sma_60":5313.25,"sma_120":5802.21},{"date":"2026-02-06","open":5370,"high":5370,"low":5010,"close":5240,"volume":137943,"rsi_14":57.04,"sma_20":5198.5,"sma_60":5301.25,"sma_120":5789.04},{"date":"2026-02-09","open":5280,"high":5540,"low":5280,"close":5510,"volume":138885,"rsi_14":60.99,"sma_20":5227.5,"sma_60":5290.58,"sma_120":5779.88},{"date":"2026-02-10","open":5450,"high":5580,"low":5450,"close":5520,"volume":78882,"rsi_14":63.43,"sma_20":5261.0,"sma_60":5280.25,"sma_120":5770.04},{"date":"2026-02-11","open":5510,"high":5540,"low":5370,"close":5410,"volume":84578,"rsi_14":55.88,"sma_20":5284.25,"sma_60":5272.42,"sma_120":5759.21},{"date":"2026-02-12","open":5450,"high":5490,"low":5370,"close":5390,"volume":65235,"rsi_14":57.0,"sma_20":5314.25,"sma_60":5266.92,"sma_120":5750.12},{"date":"2026-02-13","open":5390,"high":5390,"low":5180,"close":5180,"volume":110143,"rsi_14":47.03,"sma_20":5333.75,"sma_60":5262.58,"sma_120":5738.88},{"date":"2026-02-19","open":5210,"high":5280,"low":5060,"close":5110,"volume":206726,"rsi_14":45.45,"sma_20":5341.5,"sma_60":5257.75,"sma_120":5728.46},{"date":"2026-02-20","open":5120,"high":5270,"low":5060,"close":5130,"volume":120367,"rsi_14":35.59,"sma_20":5347.0,"sma_60":5252.08,"sma_120":5718.71},{"date":"2026-02-23","open":5180,"high":5250,"low":5040,"close":5110,"volume":178275,"rsi_14":31.76,"sma_20":5355.5,"sma_60":5249.75,"sma_120":5708.79},{"date":"2026-02-24","open":5140,"high":5300,"low":5050,"close":5260,"volume":125065,"rsi_14":39.66,"sma_20":5360.0,"sma_60":5251.25,"sma_120":5699.21},{"date":"2026-02-25","open":5260,"high":5310,"low":5130,"close":5200,"volume":149260,"rsi_14":46.94,"sma_20":5364.5,"sma_60":5252.25,"sma_120":5688.96},{"date":"2026-02-26","open":5200,"high":5230,"low":5000,"close":5000,"volume":308937,"rsi_14":35.95,"sma_20":5349.5,"sma_60":5239.08,"sma_120":5663.71},{"date":"2026-02-27","open":5000,"high":5000,"low":4870,"close":4895,"volume":223465,"rsi_14":29.32,"sma_20":5329.25,"sma_60":5240.83,"sma_120":5664.58},{"date":"2026-03-03","open":4895,"high":4960,"low":4630,"close":4630,"volume":231924,"rsi_14":27.11,"sma_20":5278.75,"sma_60":5227.0,"sma_120":5651.42},{"date":"2026-03-04","open":4500,"high":4595,"low":3825,"close":3850,"volume":511481,"rsi_14":19.65,"sma_20":5184.75,"sma_60":5198.33,"sma_120":5633.58},{"date":"2026-03-05","open":4010,"high":4305,"low":4010,"close":4270,"volume":201559,"rsi_14":24.59,"sma_20":5117.25,"sma_60":5176.67,"sma_120":5619.0},{"date":"2026-03-06","open":4265,"high":4420,"low":4140,"close":4410,"volume":164262,"rsi_14":28.4,"sma_20":5073.25,"sma_60":5157.83,"sma_120":5604.75},{"date":"2026-03-09","open":4385,"high":4385,"low":3960,"close":4180,"volume":153008,"rsi_14":27.14,"sma_20":5010.75,"sma_60":5137.33,"sma_120":5587.83},{"date":"2026-03-10","open":4300,"high":4345,"low":4200,"close":4265,"volume":113145,"rsi_14":29.58,"sma_20":4947.5,"sma_60":5118.75,"sma_120":5572.12},{"date":"2026-03-11","open":4270,"high":4400,"low":4230,"close":4300,"volume":126269,"rsi_14":32.95,"sma_20":4893.0,"sma_60":5097.42,"sma_120":5556.71},{"date":"2026-03-12","open":4295,"high":4365,"low":4250,"close":4365,"volume":57807,"rsi_14":35.53,"sma_20":4849.25,"sma_60":5076.17,"sma_120":5541.83},{"date":"2026-03-13","open":4330,"high":4340,"low":4160,"close":4305,"volume":108678,"rsi_14":34.23,"sma_20":4789.0,"sma_60":5055.08,"sma_120":5526.62},{"date":"2026-03-16","open":4305,"high":4305,"low":4185,"close":4235,"volume":68426,"rsi_14":33.58,"sma_20":4724.75,"sma_60":5020.83,"sma_120":5499.83},{"date":"2026-03-17","open":4260,"high":4370,"low":4260,"close":4330,"volume":61068,"rsi_14":32.18,"sma_20":4670.75,"sma_60":5013.17,"sma_120":5496.0},{"date":"2026-03-18","open":4370,"high":4435,"low":4290,"close":4380,"volume":61519,"rsi_14":34.23,"sma_20":4620.25,"sma_60":4993.67,"sma_120":5480.5},{"date":"2026-03-19","open":4295,"high":4325,"low":4230,"close":4285,"volume":59999,"rsi_14":35.67,"sma_20":4575.5,"sma_60":4977.08,"sma_120":5464.46},{"date":"2026-03-20","open":4300,"high":4360,"low":4215,"close":4320,"volume":61818,"rsi_14":38.14,"sma_20":4536.0,"sma_60":4960.92,"sma_120":5448.12},{"date":"2026-03-23","open":4300,"high":4300,"low":4060,"close":4060,"volume":114382,"rsi_14":38.22,"sma_20":4482.5,"sma_60":4941.42,"sma_120":5429.21},{"date":"2026-03-24","open":4165,"high":4235,"low":4020,"close":4210,"volume":86773,"rsi_14":60.06,"sma_20":4437.5,"sma_60":4924.25,"sma_120":5412.29},{"date":"2026-03-25","open":4265,"high":4400,"low":4210,"close":4400,"volume":76843,"rsi_14":54.17,"sma_20":4394.5,"sma_60":4910.25,"sma_120":5397.38},{"date":"2026-03-26","open":4440,"high":4440,"low":4245,"close":4320,"volume":69861,"rsi_14":47.0,"sma_20":4350.5,"sma_60":4895.42,"sma_120":5381.12},{"date":"2026-03-27","open":4300,"high":4360,"low":4100,"close":4350,"volume":121451,"rsi_14":56.54,"sma_20":4318.0,"sma_60":4880.58,"sma_120":5366.38},{"date":"2026-03-30","open":4340,"high":4390,"low":4150,"close":4290,"volume":72607,"rsi_14":50.98,"sma_20":4287.75,"sma_60":4868.25,"sma_120":5351.04},{"date":"2026-03-31","open":4300,"high":4350,"low":4150,"close":4235,"volume":113761,"rsi_14":47.49,"sma_20":4268.0,"sma_60":4854.5,"sma_120":5337.5},{"date":"2026-04-01","open":4280,"high":4425,"low":4275,"close":4375,"volume":110092,"rsi_14":50.36,"sma_20":4294.25,"sma_60":4843.08,"sma_120":5324.88},{"date":"2026-04-02","open":4400,"high":4530,"low":4190,"close":4230,"volume":140606,"rsi_14":47.42,"sma_20":4292.25,"sma_60":4828.58,"sma_120":5311.71},{"date":"2026-04-03","open":4260,"high":4340,"low":4185,"close":4285,"volume":90942,"rsi_14":51.74,"sma_20":4286.0,"sma_60":4814.83,"sma_120":5299.25},{"date":"2026-04-06","open":4255,"high":5230,"low":4255,"close":5040,"volume":1675514,"rsi_14":66.9,"sma_20":4329.0,"sma_60":4814.67,"sma_120":5291.25},{"date":"2026-04-07","open":4780,"high":4920,"low":4450,"close":4485,"volume":573305,"rsi_14":52.02,"sma_20":4340.0,"sma_60":4808.17,"sma_120":5278.71},{"date":"2026-04-08","open":4600,"high":4695,"low":4560,"close":4655,"volume":237043,"rsi_14":56.9,"sma_20":4357.75,"sma_60":4806.5,"sma_120":5267.08},{"date":"2026-04-09","open":5630,"high":6050,"low":5460,"close":5800,"volume":7714201,"rsi_14":69.53,"sma_20":4429.5,"sma_60":4825.67,"sma_120":5264.42},{"date":"2026-04-10","open":5970,"high":6480,"low":5820,"close":6300,"volume":2671921,"rsi_14":77.79,"sma_20":4529.25,"sma_60":4850.92,"sma_120":5266.25},{"date":"2026-04-13","open":6290,"high":6970,"low":6200,"close":6780,"volume":1577144,"rsi_14":79.47,"sma_20":4656.5,"sma_60":4881.75,"sma_120":5269.42},{"date":"2026-04-14","open":6780,"high":6910,"low":6600,"close":6880,"volume":886582,"rsi_14":79.04,"sma_20":4784.0,"sma_60":4915.58,"sma_120":5271.58},{"date":"2026-04-15","open":6990,"high":6990,"low":6300,"close":6550,"volume":1351662,"rsi_14":74.67,"sma_20":4892.5,"sma_60":4942.33,"sma_120":5270.92},{"date":"2026-04-16","open":6570,"high":6620,"low":6070,"close":6080,"volume":1199704,"rsi_14":67.44,"sma_20":4982.25,"sma_60":4963.83,"sma_120":5266.58},{"date":"2026-04-17","open":6120,"high":6150,"low":5790,"close":6110,"volume":583438,"rsi_14":68.46,"sma_20":5071.75,"sma_60":4983.08,"sma_120":5261.75},{"date":"2026-04-20","open":6000,"high":6190,"low":5800,"close":6190,"volume":708882,"rsi_14":69.73,"sma_20":5178.25,"sma_60":5002.58,"sma_120":5259.42},{"date":"2026-04-21","open":6400,"high":8040,"low":6290,"close":7770,"volume":9232064,"rsi_14":76.54,"sma_20":5356.25,"sma_60":5049.75,"sma_120":5265.75},{"date":"2026-04-22","open":7990,"high":8440,"low":7550,"close":7800,"volume":3544901,"rsi_14":78.42,"sma_20":5526.25,"sma_60":5093.58,"sma_120":5273.58},{"date":"2026-04-23","open":7600,"high":7600,"low":6870,"close":7120,"volume":512596,"rsi_14":70.53,"sma_20":5666.25,"sma_60":5127.08,"sma_120":5276.33},{"date":"2026-04-24","open":7130,"high":7450,"low":7130,"close":7440,"volume":316878,"rsi_14":68.55,"sma_20":5820.75,"sma_60":5162.75,"sma_120":5282.58},{"date":"2026-04-27","open":7480,"high":7780,"low":7480,"close":7500,"volume":317519,"rsi_14":75.23,"sma_20":5981.25,"sma_60":5199.42,"sma_120":5291.42},{"date":"2026-04-28","open":7610,"high":7620,"low":6880,"close":6950,"volume":917855,"rsi_14":68.06,"sma_20":6117.0,"sma_60":5221.25,"sma_120":5296.75},{"date":"2026-04-29","open":6780,"high":6800,"low":6500,"close":6670,"volume":569915,"rsi_14":57.92,"sma_20":6231.75,"sma_60":5236.92,"sma_120":5288.83},{"date":"2026-04-30","open":6670,"high":6940,"low":6490,"close":6670,"volume":561759,"rsi_14":21.35,"sma_20":7022.0,"sma_60":5867.08,"sma_120":5087.5},{"date":"2026-05-04","open":6710,"high":6800,"low":6500,"close":6530,"volume":481639,"rsi_14":47.31,"sma_20":6466.0,"sma_60":5275.08,"sma_120":5309.08},{"date":"2026-05-06","open":6530,"high":6640,"low":6090,"close":6120,"volume":758525,"rsi_14":42.34,"sma_20":6520.0,"sma_60":5286.58,"sma_120":5308.58},{"date":"2026-05-07","open":6220,"high":6400,"low":6080,"close":6080,"volume":314556,"rsi_14":44.97,"sma_20":6599.75,"sma_60":5295.75,"sma_120":5309.75},{"date":"2026-05-08","open":6080,"high":6140,"low":5840,"close":5950,"volume":347213,"rsi_14":48.5,"sma_20":6664.5,"sma_60":5305.08,"sma_120":5309.17},{"date":"2026-05-11","open":6030,"high":6050,"low":5670,"close":5800,"volume":446010,"rsi_14":46.52,"sma_20":6664.5,"sma_60":5314.42,"sma_120":5307.83},{"date":"2026-05-12","open":5710,"high":5840,"low":5310,"close":5450,"volume":624753,"rsi_14":42.16,"sma_20":6622.0,"sma_60":5313.42,"sma_120":5302.0},{"date":"2026-05-13","open":5390,"high":5720,"low":5360,"close":5590,"volume":345797,"rsi_14":16.77,"sma_20":6562.5,"sma_60":5314.58,"sma_120":5297.42},{"date":"2026-05-14","open":5650,"high":5780,"low":5410,"close":5670,"volume":277704,"rsi_14":18.02,"sma_20":6502.0,"sma_60":5318.92,"sma_120":5295.67},{"date":"2026-05-15","open":5800,"high":5900,"low":5170,"close":5370,"volume":406663,"rsi_14":20.34,"sma_20":6443.0,"sma_60":5318.58,"sma_120":5292.75},{"date":"2026-05-18","open":5220,"high":5290,"low":4910,"close":5170,"volume":281559,"rsi_14":9.89,"sma_20":6397.5,"sma_60":5318.42,"sma_120":5290.5},{"date":"2026-05-19","open":5050,"high":5180,"low":4850,"close":4935,"volume":253807,"rsi_14":7.32,"sma_20":6338.75,"sma_60":5315.5,"sma_120":5286.62},{"date":"2026-05-20","open":4930,"high":4935,"low":4680,"close":4740,"volume":225996,"rsi_14":8.3,"sma_20":6266.25,"sma_60":5309.0,"sma_120":5280.54},{"date":"2026-05-21","open":4810,"high":5030,"low":4810,"close":4900,"volume":209667,"rsi_14":15.02,"sma_20":6122.75,"sma_60":5305.5,"sma_120":5277.62},{"date":"2026-05-22","open":4915,"high":5230,"low":4910,"close":5160,"volume":223088,"rsi_14":22.94,"sma_20":5990.75,"sma_60":5303.83,"sma_120":5277.54},{"date":"2026-05-26","open":5320,"high":5340,"low":4995,"close":5020,"volume":252839,"rsi_14":22.94,"sma_20":5885.75,"sma_60":5300.83,"sma_120":5276.54},{"date":"2026-05-27","open":5050,"high":5080,"low":4655,"close":4685,"volume":357802,"rsi_14":23.57,"sma_20":5748.0,"sma_60":5295.58,"sma_120":5271.42},{"date":"2026-05-28","open":4815,"high":4830,"low":4475,"close":4605,"volume":245325,"rsi_14":23.23,"sma_20":5603.25,"sma_60":5290.75,"sma_120":5265.79},{"date":"2026-05-29","open":4645,"high":4695,"low":4385,"close":4450,"volume":245748,"rsi_14":23.02,"sma_20":5478.25,"sma_60":5287.75,"sma_120":5257.38},{"date":"2026-06-01","open":4450,"high":4450,"low":4165,"close":4190,"volume":298837,"rsi_14":22.15,"sma_20":5354.25,"sma_60":5293.42,"sma_120":5245.88},{"date":"2026-06-02","open":4120,"high":4165,"low":4010,"close":4025,"volume":268749,"rsi_14":23.66,"sma_20":5222.0,"sma_60":5289.33,"sma_120":5233.0},{"date":"2026-06-04","open":3965,"high":4185,"low":3930,"close":3930,"volume":208596,"rsi_14":18.8,"sma_20":5092.0,"sma_60":5281.33,"sma_120":5219.58},{"date":"2026-06-05","open":3895,"high":3950,"low":3735,"close":3815,"volume":235229,"rsi_14":15.58,"sma_20":4976.75,"sma_60":5275.25,"sma_120":5206.29},{"date":"2026-06-08","open":3590,"high":3660,"low":3425,"close":3485,"volume":253820,"rsi_14":15.41,"sma_20":4847.0,"sma_60":5262.25,"sma_120":5190.5},{"date":"2026-06-09","open":3490,"high":3720,"low":3490,"close":3665,"volume":199760,"rsi_14":22.18,"sma_20":4732.75,"sma_60":5251.67,"sma_120":5174.54},{"date":"2026-06-10","open":3580,"high":3780,"low":3580,"close":3635,"volume":163453,"rsi_14":24.0,"sma_20":4624.5,"sma_60":5239.5,"sma_120":5157.83},{"date":"2026-06-11","open":3575,"high":3690,"low":3540,"close":3680,"volume":107163,"rsi_14":27.45,"sma_20":4536.0,"sma_60":5229.08,"sma_120":5142.08},{"date":"2026-06-12","open":3805,"high":3935,"low":3750,"close":3830,"volume":168876,"rsi_14":27.14,"sma_20":4448.0,"sma_60":5222.33,"sma_120":5127.67},{"date":"2026-06-15","open":3880,"high":3975,"low":3830,"close":3885,"volume":114244,"rsi_14":20.14,"sma_20":4358.75,"sma_60":5214.92,"sma_120":5114.04},{"date":"2026-06-16","open":3965,"high":3975,"low":3815,"close":3825,"volume":108142,"rsi_14":20.92,"sma_20":4281.5,"sma_60":5205.67,"sma_120":5099.67},{"date":"2026-06-17","open":3875,"high":3900,"low":3770,"close":3835,"volume":86187,"rsi_14":51.16,"sma_20":3890.25,"sma_60":5153.0,"sma_120":5016.79},{"date":"2026-06-18","open":3835,"high":3850,"low":3610,"close":3670,"volume":136363,"rsi_14":24.24,"sma_20":4151.5,"sma_60":5187.33,"sma_120":5074.12},{"date":"2026-06-19","open":3645,"high":3845,"low":3495,"close":3600,"volume":210479,"rsi_14":25.43,"sma_20":4094.5,"sma_60":5179.67,"sma_120":5060.54},{"date":"2026-06-22","open":3520,"high":3600,"low":3350,"close":3440,"volume":197859,"rsi_14":26.99,"sma_20":4021.5,"sma_60":5166.83,"sma_120":5045.54},{"date":"2026-06-23","open":3360,"high":3430,"low":3150,"close":3155,"volume":217959,"rsi_14":25.14,"sma_20":3921.25,"sma_60":5146.08,"sma_120":5028.17},{"date":"2026-06-24","open":3125,"high":3235,"low":3075,"close":3195,"volume":276321,"rsi_14":28.32,"sma_20":3830.0,"sma_60":5127.33,"sma_120":5011.38},{"date":"2026-06-25","open":3180,"high":3370,"low":2930,"close":2950,"volume":215544,"rsi_14":26.3,"sma_20":3743.25,"sma_60":5104.0,"sma_120":4992.29},{"date":"2026-06-26","open":2940,"high":2950,"low":2790,"close":2855,"volume":293877,"rsi_14":30.19,"sma_20":3655.75,"sma_60":5080.08,"sma_120":4974.17},{"date":"2026-06-29","open":2805,"high":3215,"low":2800,"close":3200,"volume":166469,"rsi_14":36.75,"sma_20":3593.25,"sma_60":5062.83,"sma_120":4958.67},{"date":"2026-06-30","open":3240,"high":3240,"low":3065,"close":3110,"volume":106015,"rsi_14":35.54,"sma_20":3539.25,"sma_60":5041.75,"sma_120":4942.42},{"date":"2026-07-01","open":3180,"high":3250,"low":3065,"close":3120,"volume":178271,"rsi_14":34.27,"sma_20":3494.0,"sma_60":5023.25,"sma_120":4925.92},{"date":"2026-07-02","open":3060,"high":3120,"low":2895,"close":2935,"volume":136169,"rsi_14":25.34,"sma_20":3444.25,"sma_60":5000.75,"sma_120":4907.79},{"date":"2026-07-03","open":2935,"high":3075,"low":2825,"close":3060,"volume":201087,"rsi_14":28.12,"sma_20":3406.5,"sma_60":4967.75,"sma_120":4891.21},{"date":"2026-07-06","open":3030,"high":3100,"low":2905,"close":3020,"volume":107761,"rsi_14":28.42,"sma_20":3383.25,"sma_60":4943.33,"sma_120":4875.75},{"date":"2026-07-07","open":3000,"high":3070,"low":2870,"close":2920,"volume":126338,"rsi_14":26.6,"sma_20":3346.0,"sma_60":4914.42,"sma_120":4860.46},{"date":"2026-07-08","open":2860,"high":2985,"low":2775,"close":2790,"volume":174142,"rsi_14":27.08,"sma_20":3303.75,"sma_60":4864.25,"sma_120":4844.96},{"date":"2026-07-09","open":2795,"high":2915,"low":2770,"close":2845,"volume":100842,"rsi_14":30.18,"sma_20":3262.0,"sma_60":4806.67,"sma_120":4828.79},{"date":"2026-07-10","open":2845,"high":3065,"low":2845,"close":3040,"volume":65295,"rsi_14":39.69,"sma_20":3222.5,"sma_60":4744.33,"sma_120":4813.04},{"date":"2026-07-13","open":3030,"high":3105,"low":2860,"close":2865,"volume":99623,"rsi_14":42.08,"sma_20":3171.5,"sma_60":4677.42,"sma_120":4796.5},{"date":"2026-07-14","open":2865,"high":2935,"low":2750,"close":2800,"volume":90867,"rsi_14":39.35,"sma_20":3120.25,"sma_60":4614.92,"sma_120":4778.62},{"date":"2026-07-15","open":2810,"high":3010,"low":2810,"close":2910,"volume":82667,"rsi_14":48.84,"sma_20":3074.0,"sma_60":4562.08,"sma_120":4762.96},{"date":"2026-07-16","open":2895,"high":2945,"low":2820,"close":2865,"volume":72105,"rsi_14":50.3,"sma_20":3033.75,"sma_60":4508.0,"sma_120":4745.54},{"date":"2026-07-20","open":2820,"high":2870,"low":2725,"close":2745,"volume":80041,"rsi_14":34.26,"sma_20":2991.0,"sma_60":4450.58,"sma_120":4726.58},{"date":"2026-07-21","open":2700,"high":2800,"low":2685,"close":2720,"volume":112243,"rsi_14":35.87,"sma_20":2955.0,"sma_60":4366.42,"sma_120":4708.08},{"date":"2026-07-22","open":2805,"high":2830,"low":2740,"close":2740,"volume":66468,"rsi_14":36.33,"sma_20":2934.25,"sma_60":4282.08,"sma_120":4687.83},{"date":"2026-07-23","open":2740,"high":2915,"low":2740,"close":2915,"volume":82988,"rsi_14":49.28,"sma_20":2920.25,"sma_60":4212.0,"sma_120":4669.54},{"date":"2026-07-24","open":2850,"high":2905,"low":2800,"close":2805,"volume":50612,"rsi_14":40.66,"sma_20":2913.0,"sma_60":4134.75,"sma_120":4648.75},{"date":"2026-07-27","open":2830,"high":2915,"low":2810,"close":2855,"volume":38920,"rsi_14":44.0,"sma_20":2913.0,"sma_60":4057.33,"sma_120":4628.38},{"date":"2026-07-28","open":2840,"high":2840,"low":2650,"close":2660,"volume":114731,"rsi_14":41.16,"sma_20":2886.0,"sma_60":3985.83,"sma_120":4603.54},{"date":"2026-07-29","open":2700,"high":2780,"low":2270,"close":2415,"volume":235036,"rsi_14":38.17,"sma_20":2851.25,"sma_60":3914.92,"sma_120":4575.92},{"date":"2026-07-30","open":2300,"high":2605,"low":2300,"close":2535,"volume":152936,"rsi_14":40.61,"sma_20":2822.0,"sma_60":3846.0,"sma_120":4550.21},{"date":"2026-07-31","open":2640,"high":2840,"low":2620,"close":2825,"volume":118850,"rsi_14":43.84,"sma_20":2816.5,"sma_60":3784.25,"sma_120":4529.67},{"date":"2026-08-03","open":2780,"high":3055,"low":2770,"close":2985,"volume":104787,"rsi_14":53.47,"sma_20":2812.75,"sma_60":3732.0,"sma_120":4509.29},{"date":"2026-08-04","open":2980,"high":3135,"low":2980,"close":3130,"volume":89027,"rsi_14":59.12,"sma_20":2818.25,"sma_60":3682.83,"sma_120":4489.29},{"date":"2026-08-05","open":3150,"high":3300,"low":3150,"close":3230,"volume":148966,"rsi_14":58.89,"sma_20":2833.75,"sma_60":3637.5,"sma_120":4471.29},{"date":"2026-08-06","open":3230,"high":3290,"low":3100,"close":3245,"volume":80603,"rsi_14":60.73,"sma_20":2856.5,"sma_60":3594.92,"sma_120":4454.67},{"date":"2026-08-07","open":3250,"high":3460,"low":3235,"close":3360,"volume":112367,"rsi_14":67.42,"sma_20":2882.25,"sma_60":3560.08,"sma_120":4436.75},{"date":"2026-08-10","open":3360,"high":3520,"low":3355,"close":3515,"volume":103566,"rsi_14":70.98,"sma_20":2906.0,"sma_60":3525.5,"sma_120":4420.04},{"date":"2026-08-11","open":3460,"high":3590,"low":3410,"close":3570,"volume":102238,"rsi_14":71.5,"sma_20":2941.25,"sma_60":3490.5,"sma_120":4404.71},{"date":"2026-08-12","open":3570,"high":3570,"low":3465,"close":3500,"volume":88636,"rsi_14":66.03,"sma_20":2976.25,"sma_60":3459.33,"sma_120":4388.96},{"date":"2026-08-13","open":3490,"high":3580,"low":3415,"close":3470,"volume":79880,"rsi_14":69.05,"sma_20":3004.25,"sma_60":3431.0,"sma_120":4374.71},{"date":"2026-08-14","open":3460,"high":3605,"low":3405,"close":3520,"volume":76932,"rsi_14":69.05,"sma_20":3037.0,"sma_60":3407.42,"sma_120":4361.46},{"date":"2026-08-18","open":3520,"high":3535,"low":3360,"close":3360,"volume":41588,"rsi_14":70.47,"sma_20":3067.75,"sma_60":3384.42,"sma_120":4346.71},{"date":"2026-08-19","open":3350,"high":3365,"low":3225,"close":3270,"volume":40459,"rsi_14":77.49,"sma_20":3095.25,"sma_60":3357.25,"sma_120":4331.38},{"date":"2026-08-20","open":3365,"high":3380,"low":3200,"close":3280,"volume":38307,"rsi_14":75.78,"sma_20":3122.25,"sma_60":3325.92,"sma_120":4314.88},{"date":"2026-08-21","open":3210,"high":3280,"low":3095,"close":3110,"volume":52156,"rsi_14":60.75,"sma_20":3132.0,"sma_60":3294.08,"sma_120":4297.46},{"date":"2026-08-24","open":3110,"high":3290,"low":3100,"close":3265,"volume":52708,"rsi_14":60.61,"sma_20":3155.0,"sma_60":3270.42,"sma_120":4283.0},{"date":"2026-08-25","open":3205,"high":3335,"low":3070,"close":3330,"volume":116107,"rsi_14":58.06,"sma_20":3178.75,"sma_60":3249.17,"sma_120":4269.96},{"date":"2026-08-26","open":3335,"high":3415,"low":3250,"close":3360,"volume":52847,"rsi_14":55.56,"sma_20":3213.75,"sma_60":3231.0,"sma_120":4259.38},{"date":"2026-08-27","open":3345,"high":3580,"low":3335,"close":3580,"volume":127784,"rsi_14":62.18,"sma_20":3272.0,"sma_60":3220.83,"sma_120":4257.12},{"date":"2026-08-28","open":3530,"high":3690,"low":3530,"close":3680,"volume":86276,"rsi_14":61.76,"sma_20":3329.25,"sma_60":3215.08,"sma_120":4252.21},{"date":"2026-08-31","open":3680,"high":3815,"low":3570,"close":3810,"volume":94740,"rsi_14":61.05,"sma_20":3378.5,"sma_60":3213.08,"sma_120":4247.21},{"date":"2026-09-01","open":3755,"high":3965,"low":3755,"close":3945,"volume":135683,"rsi_14":63.25,"sma_20":3426.5,"sma_60":3215.25,"sma_120":4245.25},{"date":"2026-09-02","open":3905,"high":3945,"low":3765,"close":3795,"volume":70167,"rsi_14":59.87,"sma_20":3459.75,"sma_60":3220.42,"sma_120":4241.33},{"date":"2026-09-03","open":3815,"high":3975,"low":3815,"close":3860,"volume":132585,"rsi_14":62.75,"sma_20":3491.25,"sma_60":3223.67,"sma_120":4237.67},{"date":"2026-09-04","open":3860,"high":4040,"low":3850,"close":4015,"volume":234677,"rsi_14":65.14,"sma_20":3529.75,"sma_60":3230.0,"sma_120":4234.75},{"date":"2026-09-07","open":4015,"high":4075,"low":3945,"close":4045,"volume":134591,"rsi_14":72.76,"sma_20":3564.0,"sma_60":3236.08,"sma_120":4232.58},{"date":"2026-09-08","open":4025,"high":4205,"low":4010,"close":4100,"volume":204431,"rsi_14":78.23,"sma_20":3593.25,"sma_60":3240.58,"sma_120":4231.46},{"date":"2026-09-09","open":4100,"high":4150,"low":3845,"close":3890,"volume":118184,"rsi_14":68.26,"sma_20":3609.25,"sma_60":3240.67,"sma_120":4227.79},{"date":"2026-09-10","open":3890,"high":3890,"low":3760,"close":3760,"volume":52487,"rsi_14":69.94,"sma_20":3622.25,"sma_60":3239.58,"sma_120":4222.62},{"date":"2026-09-11","open":3760,"high":3785,"low":3600,"close":3730,"volume":38504,"rsi_14":65.45,"sma_20":3635.25,"sma_60":3237.83,"sma_120":4218.0},{"date":"2026-09-14","open":3640,"high":3700,"low":3615,"close":3635,"volume":32584,"rsi_14":59.93,"sma_20":3641.0,"sma_60":3237.25,"sma_120":4212.29},{"date":"2026-09-15","open":3635,"high":3760,"low":3555,"close":3700,"volume":59599,"rsi_14":60.83,"sma_20":3658.0,"sma_60":3238.92,"sma_120":4209.29},{"date":"2026-09-16","open":3655,"high":3740,"low":3585,"close":3665,"volume":56533,"rsi_14":53.07,"sma_20":3677.75,"sma_60":3242.67,"sma_120":4204.75},{"date":"2026-09-17","open":3725,"high":3850,"low":3662,"close":3805,"volume":56442,"rsi_14":54.39,"sma_20":3704.0,"sma_60":3253.5,"sma_120":4199.79},{"date":"2026-09-18","open":3760,"high":3835,"low":3720,"close":3720,"volume":32326,"rsi_14":46.74,"sma_20":3734.5,"sma_60":3262.25,"sma_120":4194.79},{"date":"2026-09-21","open":3700,"high":3770,"low":3620,"close":3725,"volume":39704,"rsi_14":41.2,"sma_20":3757.5,"sma_60":3275.17,"sma_120":4189.58},{"date":"2026-09-22","open":3700,"high":3760,"low":3615,"close":3615,"volume":43036,"rsi_14":42.56,"sma_20":3771.75,"sma_60":3287.83,"sma_120":4183.96},{"date":"2026-09-23","open":3675,"high":3730,"low":3500,"close":3620,"volume":45621,"rsi_14":39.57,"sma_20":3784.75,"sma_60":3294.83,"sma_120":4178.83},{"date":"2026-09-28","open":3600,"high":3725,"low":3510,"close":3555,"volume":27531,"rsi_14":28.3,"sma_20":3783.5,"sma_60":3302.25,"sma_120":4172.0},{"date":"2026-09-29","open":3550,"high":3590,"low":3500,"close":3540,"volume":19595,"rsi_14":25.84,"sma_20":3776.5,"sma_60":3309.25,"sma_120":4166.25},{"date":"2026-09-30","open":3510,"high":3645,"low":3505,"close":3570,"volume":38746,"rsi_14":24.02,"sma_20":3764.5,"sma_60":3319.83,"sma_120":4160.29},{"date":"2026-10-01","open":3550,"high":3700,"low":3515,"close":3600,"volume":32058,"rsi_14":32.74,"sma_20":3747.25,"sma_60":3328.83,"sma_120":4148.29},{"date":"2026-10-02","open":3610,"high":3800,"low":3450,"close":3695,"volume":74382,"rsi_14":45.96,"sma_20":3742.25,"sma_60":3340.08,"sma_120":4141.71},{"date":"2026-10-06","open":3705,"high":3800,"low":3700,"close":3785,"volume":62396,"rsi_14":53.18,"sma_20":3738.5,"sma_60":3354.5,"sma_120":4134.46},{"date":"2026-10-07","open":3760,"high":3840,"low":3625,"close":3650,"volume":48334,"rsi_14":50.83,"sma_20":3720.25,"sma_60":3368.83,"sma_120":4116.54},{"date":"2026-10-08","open":3675,"high":3800,"low":3595,"close":3695,"volume":68510,"rsi_14":49.72,"sma_20":3702.75,"sma_60":3383.0,"sma_120":4094.83},{"date":"2026-10-12","open":3695,"high":3800,"low":3530,"close":3580,"volume":69211,"rsi_14":45.6,"sma_20":3676.75,"sma_60":3392.0,"sma_120":4068.17},{"date":"2026-10-13","open":3500,"high":3620,"low":3395,"close":3560,"volume":111716,"rsi_14":35.5,"sma_20":3660.25,"sma_60":3403.58,"sma_120":4040.5},{"date":"2026-10-14","open":3565,"high":3760,"low":3495,"close":3630,"volume":70840,"rsi_14":44.58,"sma_20":3653.75,"sma_60":3417.42,"sma_120":4016.17},{"date":"2026-10-15","open":3600,"high":3675,"low":3370,"close":3375,"volume":135463,"rsi_14":33.8,"sma_20":3636.0,"sma_60":3425.17,"sma_120":3993.62},{"date":"2026-10-16","open":3450,"high":3690,"low":3430,"close":3570,"volume":71251,"rsi_14":48.07,"sma_20":3632.75,"sma_60":3436.92,"sma_120":3972.46},{"date":"2026-10-19","open":3500,"high":3750,"low":3490,"close":3750,"volume":57439,"rsi_14":54.85,"sma_20":3635.25,"sma_60":3453.67,"sma_120":3952.12},{"date":"2026-10-20","open":3695,"high":3775,"low":3595,"close":3630,"volume":49566,"rsi_14":52.69,"sma_20":3633.5,"sma_60":3468.83,"sma_120":3917.62},{"date":"2026-10-21","open":3700,"high":3790,"low":3435,"close":3600,"volume":70225,"rsi_14":52.13,"sma_20":3623.25,"sma_60":3483.17,"sma_120":3882.62},{"date":"2026-10-22","open":3600,"high":3665,"low":3400,"close":3500,"volume":60635,"rsi_14":47.64,"sma_20":3612.25,"sma_60":3492.92,"sma_120":3852.46},{"date":"2026-10-23","open":3354,"high":3423,"low":3226,"close":3370,"volume":75818}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":562.07,"pbr":0.41,"per":6.0,"roa":0.94,"roe":1.25,"grade":"C","comment":"PER 5.96배, ROE 1.25%","revenue":69597194033.0,"analysis":"PER 6.0배입니다. ROE 1.2%입니다. 시가총액 720.77억. 매출 695.97억, 영업이익 43.38억.","eps_basis":"TTM","debt_ratio":0.3297075625702353,"market_cap":72507443940,"net_income":12100305780.0,"total_debt":58023603306.0,"ttm_window":"2025Q3~2026Q2","gross_margin":39.86,"total_assets":234008657618.0,"total_equity":175985054312.0,"profit_margin":17.39,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":4337936974.0,"operating_margin":6.23,"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":3370.0,"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":7451.0},{"date":"2016-10-25","close":7290.0},{"date":"2016-10-26","close":7101.0},{"date":"2016-10-27","close":7101.0},{"date":"2016-10-28","close":7011.0},{"date":"2016-10-31","close":6876.0},{"date":"2016-11-01","close":7074.0},{"date":"2016-11-02","close":6975.0},{"date":"2016-11-03","close":6642.0},{"date":"2016-11-04","close":6642.0},{"date":"2016-11-07","close":6966.0},{"date":"2016-11-08","close":6903.0},{"date":"2016-11-09","close":6669.0},{"date":"2016-11-10","close":6543.0},{"date":"2016-11-11","close":6265.0},{"date":"2016-11-14","close":7110.0},{"date":"2016-11-15","close":7245.0},{"date":"2016-11-16","close":7532.0},{"date":"2016-11-17","close":7451.0},{"date":"2016-11-18","close":7541.0},{"date":"2016-11-21","close":7325.0},{"date":"2016-11-22","close":7370.0},{"date":"2016-11-23","close":7334.0},{"date":"2016-11-24","close":7218.0},{"date":"2016-11-25","close":7281.0},{"date":"2016-11-28","close":7281.0},{"date":"2016-11-29","close":6993.0},{"date":"2016-11-30","close":7119.0},{"date":"2016-12-01","close":7182.0},{"date":"2016-12-02","close":7101.0},{"date":"2016-12-05","close":6957.0},{"date":"2016-12-06","close":7173.0},{"date":"2016-12-07","close":7209.0},{"date":"2016-12-08","close":7281.0},{"date":"2016-12-09","close":7254.0},{"date":"2016-12-12","close":7442.0},{"date":"2016-12-13","close":7604.0},{"date":"2016-12-14","close":7622.0},{"date":"2016-12-15","close":8170.0},{"date":"2016-12-16","close":8692.0},{"date":"2016-12-19","close":8809.0},{"date":"2016-12-20","close":8395.0},{"date":"2016-12-21","close":8854.0},{"date":"2016-12-22","close":8881.0},{"date":"2016-12-23","close":8935.0},{"date":"2016-12-26","close":8539.0},{"date":"2016-12-27","close":8548.0},{"date":"2016-12-28","close":8494.0},{"date":"2016-12-29","close":8485.0},{"date":"2017-01-02","close":8665.0},{"date":"2017-01-03","close":8665.0},{"date":"2017-01-04","close":8674.0},{"date":"2017-01-05","close":8548.0},{"date":"2017-01-06","close":8629.0},{"date":"2017-01-09","close":8521.0},{"date":"2017-01-10","close":8332.0},{"date":"2017-01-11","close":8054.0},{"date":"2017-01-12","close":7991.0},{"date":"2017-01-13","close":7739.0},{"date":"2017-01-16","close":7550.0},{"date":"2017-01-17","close":7200.0},{"date":"2017-01-18","close":7631.0},{"date":"2017-01-19","close":7730.0},{"date":"2017-01-20","close":7577.0},{"date":"2017-01-23","close":7892.0},{"date":"2017-01-24","close":7712.0},{"date":"2017-01-25","close":7577.0},{"date":"2017-01-26","close":7604.0},{"date":"2017-01-31","close":7281.0},{"date":"2017-02-01","close":7433.0},{"date":"2017-02-02","close":7110.0},{"date":"2017-02-03","close":7541.0},{"date":"2017-02-06","close":7478.0},{"date":"2017-02-07","close":7433.0},{"date":"2017-02-08","close":7901.0},{"date":"2017-02-09","close":7919.0},{"date":"2017-02-10","close":7685.0},{"date":"2017-02-13","close":7892.0},{"date":"2017-02-14","close":7820.0},{"date":"2017-02-15","close":7802.0},{"date":"2017-02-16","close":7811.0},{"date":"2017-02-17","close":8054.0},{"date":"2017-02-20","close":8539.0},{"date":"2017-02-21","close":8539.0},{"date":"2017-02-22","close":8260.0},{"date":"2017-02-23","close":8027.0},{"date":"2017-02-24","close":7964.0},{"date":"2017-02-27","close":7937.0},{"date":"2017-02-28","close":7910.0},{"date":"2017-03-02","close":7748.0},{"date":"2017-03-03","close":7640.0},{"date":"2017-03-06","close":7739.0},{"date":"2017-03-07","close":7739.0},{"date":"2017-03-08","close":7946.0},{"date":"2017-03-09","close":8000.0},{"date":"2017-03-10","close":8117.0},{"date":"2017-03-13","close":8296.0},{"date":"2017-03-14","close":8269.0},{"date":"2017-03-15","close":8018.0},{"date":"2017-03-16","close":7937.0},{"date":"2017-03-17","close":7820.0},{"date":"2017-03-20","close":7910.0},{"date":"2017-03-21","close":7487.0},{"date":"2017-03-22","close":7514.0},{"date":"2017-03-23","close":7460.0},{"date":"2017-03-24","close":7505.0},{"date":"2017-03-27","close":7460.0},{"date":"2017-03-28","close":7541.0},{"date":"2017-03-29","close":7406.0},{"date":"2017-03-30","close":7370.0},{"date":"2017-03-31","close":7325.0},{"date":"2017-04-03","close":7532.0},{"date":"2017-04-04","close":7532.0},{"date":"2017-04-05","close":7640.0},{"date":"2017-04-06","close":7874.0},{"date":"2017-04-07","close":7892.0},{"date":"2017-04-10","close":7820.0},{"date":"2017-04-11","close":7730.0},{"date":"2017-04-12","close":7919.0},{"date":"2017-04-13","close":7910.0},{"date":"2017-04-14","close":7739.0},{"date":"2017-04-17","close":7901.0},{"date":"2017-04-18","close":8269.0},{"date":"2017-04-19","close":8872.0},{"date":"2017-04-20","close":8899.0},{"date":"2017-04-21","close":8908.0},{"date":"2017-04-24","close":8728.0},{"date":"2017-04-25","close":8970.0},{"date":"2017-04-26","close":9078.0},{"date":"2017-04-27","close":8908.0},{"date":"2017-04-28","close":8809.0},{"date":"2017-05-02","close":8494.0},{"date":"2017-05-04","close":8620.0},{"date":"2017-05-08","close":8584.0},{"date":"2017-05-10","close":8467.0},{"date":"2017-05-11","close":8961.0},{"date":"2017-05-12","close":9033.0},{"date":"2017-05-15","close":9078.0},{"date":"2017-05-16","close":8701.0},{"date":"2017-05-17","close":8449.0},{"date":"2017-05-18","close":8431.0},{"date":"2017-05-19","close":8152.0},{"date":"2017-05-22","close":8197.0},{"date":"2017-05-23","close":8090.0},{"date":"2017-05-24","close":7820.0},{"date":"2017-05-25","close":7883.0},{"date":"2017-05-26","close":8090.0},{"date":"2017-05-29","close":7712.0},{"date":"2017-05-30","close":7703.0},{"date":"2017-05-31","close":7820.0},{"date":"2017-06-01","close":7820.0},{"date":"2017-06-02","close":7901.0},{"date":"2017-06-05","close":7892.0},{"date":"2017-06-07","close":7928.0},{"date":"2017-06-08","close":8314.0},{"date":"2017-06-09","close":8746.0},{"date":"2017-06-12","close":8485.0},{"date":"2017-06-13","close":8332.0},{"date":"2017-06-14","close":8108.0},{"date":"2017-06-15","close":7901.0},{"date":"2017-06-16","close":8090.0},{"date":"2017-06-19","close":7919.0},{"date":"2017-06-20","close":7568.0},{"date":"2017-06-21","close":7757.0},{"date":"2017-06-22","close":8009.0},{"date":"2017-06-23","close":7982.0},{"date":"2017-06-26","close":7982.0},{"date":"2017-06-27","close":8027.0},{"date":"2017-06-28","close":7955.0},{"date":"2017-06-29","close":8072.0},{"date":"2017-06-30","close":7964.0},{"date":"2017-07-03","close":7676.0},{"date":"2017-07-04","close":7541.0},{"date":"2017-07-05","close":7523.0},{"date":"2017-07-06","close":7559.0},{"date":"2017-07-07","close":7460.0},{"date":"2017-07-10","close":7433.0},{"date":"2017-07-11","close":7523.0},{"date":"2017-07-12","close":7370.0},{"date":"2017-07-13","close":7370.0},{"date":"2017-07-14","close":7316.0},{"date":"2017-07-17","close":7964.0},{"date":"2017-07-18","close":8108.0},{"date":"2017-07-19","close":8269.0},{"date":"2017-07-20","close":8521.0},{"date":"2017-07-21","close":8269.0},{"date":"2017-07-24","close":8161.0},{"date":"2017-07-25","close":7919.0},{"date":"2017-07-26","close":7910.0},{"date":"2017-07-27","close":7901.0},{"date":"2017-07-28","close":7703.0},{"date":"2017-07-31","close":7236.0},{"date":"2017-08-01","close":6651.0},{"date":"2017-08-02","close":7191.0},{"date":"2017-08-03","close":7146.0},{"date":"2017-08-04","close":7281.0},{"date":"2017-08-07","close":7092.0},{"date":"2017-08-08","close":7083.0},{"date":"2017-08-09","close":7029.0},{"date":"2017-08-10","close":6840.0},{"date":"2017-08-11","close":6561.0},{"date":"2017-08-14","close":6274.0},{"date":"2017-08-16","close":6103.0},{"date":"2017-08-17","close":6382.0},{"date":"2017-08-18","close":6382.0},{"date":"2017-08-21","close":6157.0},{"date":"2017-08-22","close":6490.0},{"date":"2017-08-23","close":6669.0},{"date":"2017-08-24","close":6534.0},{"date":"2017-08-25","close":6750.0},{"date":"2017-08-28","close":6678.0},{"date":"2017-08-29","close":6552.0},{"date":"2017-08-30","close":6247.0},{"date":"2017-08-31","close":6265.0},{"date":"2017-09-01","close":6229.0},{"date":"2017-09-04","close":5995.0},{"date":"2017-09-05","close":5932.0},{"date":"2017-09-06","close":5806.0},{"date":"2017-09-07","close":6013.0},{"date":"2017-09-08","close":5887.0},{"date":"2017-09-11","close":5842.0},{"date":"2017-09-12","close":5618.0},{"date":"2017-09-13","close":5618.0},{"date":"2017-09-14","close":5456.0},{"date":"2017-09-15","close":5528.0},{"date":"2017-09-18","close":5743.0},{"date":"2017-09-19","close":5447.0},{"date":"2017-09-20","close":5105.0},{"date":"2017-09-21","close":4988.0},{"date":"2017-09-22","close":4863.0},{"date":"2017-09-25","close":4575.0},{"date":"2017-09-26","close":4557.0},{"date":"2017-09-27","close":4845.0},{"date":"2017-09-28","close":4746.0},{"date":"2017-09-29","close":4593.0},{"date":"2017-10-10","close":4593.0},{"date":"2017-10-11","close":4566.0},{"date":"2017-10-12","close":4791.0},{"date":"2017-10-13","close":4791.0},{"date":"2017-10-16","close":4557.0},{"date":"2017-10-17","close":4629.0},{"date":"2017-10-18","close":4530.0},{"date":"2017-10-19","close":4629.0},{"date":"2017-10-20","close":4764.0},{"date":"2017-10-23","close":4872.0},{"date":"2017-10-24","close":4863.0},{"date":"2017-10-25","close":4872.0},{"date":"2017-10-26","close":4889.0},{"date":"2017-10-27","close":4880.0},{"date":"2017-10-30","close":5105.0},{"date":"2017-10-31","close":5105.0},{"date":"2017-11-01","close":5006.0},{"date":"2017-11-02","close":4854.0},{"date":"2017-11-03","close":4728.0},{"date":"2017-11-06","close":4692.0},{"date":"2017-11-07","close":4665.0},{"date":"2017-11-08","close":4719.0},{"date":"2017-11-09","close":4773.0},{"date":"2017-11-10","close":5024.0},{"date":"2017-11-13","close":5096.0},{"date":"2017-11-14","close":4916.0},{"date":"2017-11-15","close":4480.0},{"date":"2017-11-16","close":4674.0},{"date":"2017-11-17","close":4521.0},{"date":"2017-11-20","close":4575.0},{"date":"2017-11-21","close":4489.0},{"date":"2017-11-22","close":4404.0},{"date":"2017-11-23","close":4386.0},{"date":"2017-11-24","close":4593.0},{"date":"2017-11-27","close":4521.0},{"date":"2017-11-28","close":4364.0},{"date":"2017-11-29","close":4274.0},{"date":"2017-11-30","close":4054.0},{"date":"2017-12-01","close":4058.0},{"date":"2017-12-04","close":4143.0},{"date":"2017-12-05","close":4224.0},{"date":"2017-12-06","close":4107.0},{"date":"2017-12-07","close":3928.0},{"date":"2017-12-08","close":3928.0},{"date":"2017-12-11","close":3910.0},{"date":"2017-12-12","close":3901.0},{"date":"2017-12-13","close":3860.0},{"date":"2017-12-14","close":3820.0},{"date":"2017-12-15","close":3824.0},{"date":"2017-12-18","close":3824.0},{"date":"2017-12-19","close":3739.0},{"date":"2017-12-20","close":3739.0},{"date":"2017-12-21","close":3591.0},{"date":"2017-12-22","close":3680.0},{"date":"2017-12-26","close":3640.0},{"date":"2017-12-27","close":3703.0},{"date":"2017-12-28","close":3838.0},{"date":"2018-01-02","close":3815.8289},{"date":"2018-01-03","close":3946.4771},{"date":"2018-01-04","close":3851.8699},{"date":"2018-01-05","close":3901.426},{"date":"2018-01-08","close":3793.3032},{"date":"2018-01-09","close":3766.2727},{"date":"2018-01-10","close":3788.7983},{"date":"2018-01-11","close":3739.2419},{"date":"2018-01-12","close":3707.7063},{"date":"2018-01-15","close":3712.2114},{"date":"2018-01-16","close":3739.2419},{"date":"2018-01-17","close":3851.8699},{"date":"2018-01-18","close":3946.4771},{"date":"2018-01-19","close":3887.9106},{"date":"2018-01-22","close":3869.8901},{"date":"2018-01-23","close":3788.7983},{"date":"2018-01-24","close":3743.7471},{"date":"2018-01-25","close":3928.4565},{"date":"2018-01-26","close":4018.5588},{"date":"2018-01-29","close":4221.2891},{"date":"2018-01-30","close":4378.9678},{"date":"2018-01-31","close":4541.1519},{"date":"2018-02-01","close":4532.1416},{"date":"2018-02-02","close":4315.896},{"date":"2018-02-05","close":4176.2378},{"date":"2018-02-06","close":4167.2275},{"date":"2018-02-07","close":4167.2275},{"date":"2018-02-08","close":4171.7324},{"date":"2018-02-09","close":4050.0947},{"date":"2018-02-12","close":3901.426},{"date":"2018-02-13","close":3811.3237},{"date":"2018-02-14","close":3874.3953},{"date":"2018-02-19","close":4041.0845},{"date":"2018-02-20","close":4297.876},{"date":"2018-02-21","close":4428.5239},{"date":"2018-02-22","close":4491.5957},{"date":"2018-02-23","close":4455.5547},{"date":"2018-02-26","close":4306.8857},{"date":"2018-02-27","close":4311.3911},{"date":"2018-02-28","close":4324.9062},{"date":"2018-03-02","close":4604.2231},{"date":"2018-03-05","close":4604.2231},{"date":"2018-03-06","close":4649.2744},{"date":"2018-03-07","close":4437.5342},{"date":"2018-03-08","close":4424.019},{"date":"2018-03-09","close":4595.2129},{"date":"2018-03-12","close":4559.1724},{"date":"2018-03-13","close":4419.5137},{"date":"2018-03-14","close":4378.9678},{"date":"2018-03-15","close":4428.5239},{"date":"2018-03-16","close":4360.9473},{"date":"2018-03-19","close":4302.3809},{"date":"2018-03-20","close":4306.8857},{"date":"2018-03-21","close":4194.2583},{"date":"2018-03-22","close":4054.5999},{"date":"2018-03-23","close":3802.3135},{"date":"2018-03-26","close":3914.9414},{"date":"2018-03-27","close":3815.8289},{"date":"2018-03-28","close":3694.1909},{"date":"2018-03-29","close":3734.7368},{"date":"2018-03-30","close":3797.8083},{"date":"2018-04-02","close":3721.2214},{"date":"2018-04-03","close":3721.2214},{"date":"2018-04-04","close":3721.2214},{"date":"2018-04-05","close":3689.6858},{"date":"2018-04-06","close":3640.1296},{"date":"2018-04-09","close":3513.9866},{"date":"2018-04-10","close":3504.9763},{"date":"2018-04-11","close":3518.4915},{"date":"2018-04-12","close":3477.9456},{"date":"2018-04-13","close":3545.5222},{"date":"2018-04-16","close":3608.5938},{"date":"2018-04-17","close":3554.5325},{"date":"2018-04-18","close":3649.1399},{"date":"2018-04-19","close":3495.9661},{"date":"2018-04-20","close":3477.9456},{"date":"2018-04-23","close":3365.3179},{"date":"2018-04-24","close":3410.3689},{"date":"2018-04-25","close":3360.8127},{"date":"2018-04-26","close":3392.3484},{"date":"2018-04-27","close":3513.9866},{"date":"2018-04-30","close":3374.3281},{"date":"2018-05-02","close":3396.8535},{"date":"2018-05-03","close":3356.3076},{"date":"2018-05-04","close":3351.8025},{"date":"2018-05-08","close":3369.823},{"date":"2018-05-09","close":3288.731},{"date":"2018-05-10","close":3306.7515},{"date":"2018-05-11","close":3396.8535},{"date":"2018-05-14","close":3405.8638},{"date":"2018-05-15","close":3338.2871},{"date":"2018-05-16","close":3104.0215},{"date":"2018-05-17","close":3040.9497},{"date":"2018-05-18","close":3027.4346},{"date":"2018-05-21","close":3086.001},{"date":"2018-05-23","close":3090.5061},{"date":"2018-05-24","close":3009.4141},{"date":"2018-05-25","close":3000.4038},{"date":"2018-05-28","close":3009.4141},{"date":"2018-05-29","close":2959.8579},{"date":"2018-05-30","close":3004.9089},{"date":"2018-05-31","close":3009.4141},{"date":"2018-06-01","close":3081.4958},{"date":"2018-06-04","close":3009.4141},{"date":"2018-06-05","close":3063.4753},{"date":"2018-06-07","close":3067.9805},{"date":"2018-06-08","close":3063.4753},{"date":"2018-06-11","close":2991.3936},{"date":"2018-06-12","close":2982.3833},{"date":"2018-06-14","close":2973.373},{"date":"2018-06-15","close":2892.2812},{"date":"2018-06-18","close":2748.1177},{"date":"2018-06-19","close":2576.9233},{"date":"2018-06-20","close":2531.8723},{"date":"2018-06-21","close":2563.408},{"date":"2018-06-22","close":2401.2241},{"date":"2018-06-25","close":2527.3672},{"date":"2018-06-26","close":2662.5205},{"date":"2018-06-27","close":2603.9541},{"date":"2018-06-28","close":2554.3979},{"date":"2018-06-29","close":2455.2854},{"date":"2018-07-02","close":2257.0605},{"date":"2018-07-03","close":2689.5513},{"date":"2018-07-04","close":3031.9397},{"date":"2018-07-05","close":3144.5674},{"date":"2018-07-06","close":3045.4548},{"date":"2018-07-09","close":3018.4243},{"date":"2018-07-10","close":2923.8169},{"date":"2018-07-11","close":2766.1379},{"date":"2018-07-12","close":2793.1687},{"date":"2018-07-13","close":2824.7046},{"date":"2018-07-16","close":2829.2097},{"date":"2018-07-17","close":3009.4141},{"date":"2018-07-18","close":2860.7454},{"date":"2018-07-19","close":2856.2402},{"date":"2018-07-20","close":2671.5308},{"date":"2018-07-23","close":2419.2446},{"date":"2018-07-24","close":2518.3569},{"date":"2018-07-25","close":2374.1934},{"date":"2018-07-26","close":2410.2344},{"date":"2018-07-27","close":2432.7598},{"date":"2018-07-30","close":2522.8621},{"date":"2018-07-31","close":2509.3467},{"date":"2018-08-01","close":2477.811},{"date":"2018-08-02","close":2540.8826},{"date":"2018-08-03","close":2495.8313},{"date":"2018-08-06","close":2518.3569},{"date":"2018-08-07","close":2509.3467},{"date":"2018-08-08","close":2500.3364},{"date":"2018-08-09","close":2522.8621},{"date":"2018-08-10","close":2567.9131},{"date":"2018-08-13","close":3279.7207},{"date":"2018-08-14","close":2887.7761},{"date":"2018-08-16","close":2982.3833},{"date":"2018-08-17","close":2892.2812},{"date":"2018-08-20","close":2964.363},{"date":"2018-08-21","close":3009.4141},{"date":"2018-08-22","close":2995.8987},{"date":"2018-08-23","close":3045.4548},{"date":"2018-08-24","close":3063.4753},{"date":"2018-08-27","close":3054.4651},{"date":"2018-08-28","close":2964.363},{"date":"2018-08-29","close":2905.7964},{"date":"2018-08-30","close":3058.9702},{"date":"2018-08-31","close":3049.96},{"date":"2018-09-03","close":3076.9907},{"date":"2018-09-04","close":3045.4548},{"date":"2018-09-05","close":3063.4753},{"date":"2018-09-06","close":3058.9702},{"date":"2018-09-07","close":3013.9192},{"date":"2018-09-10","close":2892.2812},{"date":"2018-09-11","close":2869.7556},{"date":"2018-09-12","close":2869.7556},{"date":"2018-09-13","close":2829.2097},{"date":"2018-09-14","close":2932.8271},{"date":"2018-09-17","close":2829.2097},{"date":"2018-09-18","close":2743.6125},{"date":"2018-09-19","close":2716.5818},{"date":"2018-09-20","close":2734.6023},{"date":"2018-09-21","close":2712.0767},{"date":"2018-09-27","close":2680.541},{"date":"2018-09-28","close":2603.9541},{"date":"2018-10-01","close":2612.9644},{"date":"2018-10-02","close":2621.9746},{"date":"2018-10-04","close":2599.449},{"date":"2018-10-05","close":2585.9336},{"date":"2018-10-08","close":2536.3774},{"date":"2018-10-10","close":2378.6985},{"date":"2018-10-11","close":2139.9277},{"date":"2018-10-12","close":2166.9583},{"date":"2018-10-15","close":2162.4531},{"date":"2018-10-16","close":2162.4531},{"date":"2018-10-17","close":2198.4941},{"date":"2018-10-18","close":2207.5044},{"date":"2018-10-19","close":2225.5247},{"date":"2018-10-22","close":2180.4736},{"date":"2018-10-23","close":2180.4736},{"date":"2018-10-24","close":2135.4226},{"date":"2018-10-25","close":2045.3203},{"date":"2018-10-26","close":2022.7948},{"date":"2018-10-29","close":2018.2897},{"date":"2018-10-30","close":1905.6619},{"date":"2018-10-31","close":1986.7539},{"date":"2018-11-01","close":2045.3203},{"date":"2018-11-02","close":2040.8152},{"date":"2018-11-05","close":2018.2897},{"date":"2018-11-06","close":2090.3713},{"date":"2018-11-07","close":2076.8562},{"date":"2018-11-08","close":2121.9072},{"date":"2018-11-09","close":2221.0195},{"date":"2018-11-12","close":2175.9685},{"date":"2018-11-13","close":2130.9175},{"date":"2018-11-14","close":2108.3918},{"date":"2018-11-15","close":2067.8459},{"date":"2018-11-16","close":2153.4429},{"date":"2018-11-19","close":2144.4329},{"date":"2018-11-20","close":2094.8765},{"date":"2018-11-21","close":2076.8562},{"date":"2018-11-22","close":2045.3203},{"date":"2018-11-23","close":2036.3101},{"date":"2018-11-26","close":2004.7743},{"date":"2018-11-27","close":2009.2794},{"date":"2018-11-28","close":2009.2794},{"date":"2018-11-29","close":2000.2692},{"date":"2018-11-30","close":1973.2385},{"date":"2018-12-03","close":2054.3306},{"date":"2018-12-04","close":2076.8562},{"date":"2018-12-05","close":1982.2488},{"date":"2018-12-06","close":1950.713},{"date":"2018-12-07","close":1968.7334},{"date":"2018-12-10","close":2311.1218},{"date":"2018-12-11","close":2027.2999},{"date":"2018-12-12","close":1977.7437},{"date":"2018-12-13","close":2004.7743},{"date":"2018-12-14","close":1964.2283},{"date":"2018-12-17","close":1955.2181},{"date":"2018-12-18","close":1892.1466},{"date":"2018-12-19","close":1815.5597},{"date":"2018-12-20","close":1752.4882},{"date":"2018-12-21","close":1729.9625},{"date":"2018-12-24","close":1729.9625},{"date":"2018-12-26","close":1666.891},{"date":"2018-12-27","close":1702.9319},{"date":"2018-12-28","close":1766.0034},{"date":"2019-01-02","close":1793.0341},{"date":"2019-01-03","close":1802.0443},{"date":"2019-01-04","close":1838.0852},{"date":"2019-01-07","close":1928.1875},{"date":"2019-01-08","close":1928.1875},{"date":"2019-01-09","close":1883.1364},{"date":"2019-01-10","close":1883.1364},{"date":"2019-01-11","close":1892.1466},{"date":"2019-01-14","close":1860.6107},{"date":"2019-01-15","close":1847.0955},{"date":"2019-01-16","close":1869.621},{"date":"2019-01-17","close":1928.1875},{"date":"2019-01-18","close":1905.6619},{"date":"2019-01-21","close":1928.1875},{"date":"2019-01-22","close":1977.7437},{"date":"2019-01-23","close":2076.8562},{"date":"2019-01-24","close":2036.3101},{"date":"2019-01-25","close":2063.3408},{"date":"2019-01-28","close":2072.3511},{"date":"2019-01-29","close":2117.4021},{"date":"2019-01-30","close":2103.8867},{"date":"2019-01-31","close":2049.8254},{"date":"2019-02-01","close":1982.2488},{"date":"2019-02-07","close":1977.7437},{"date":"2019-02-08","close":2058.8357},{"date":"2019-02-11","close":2117.4021},{"date":"2019-02-12","close":2036.3101},{"date":"2019-02-13","close":2031.8049},{"date":"2019-02-14","close":2058.8357},{"date":"2019-02-15","close":2085.8662},{"date":"2019-02-18","close":2090.3713},{"date":"2019-02-19","close":2054.3306},{"date":"2019-02-20","close":2338.1526},{"date":"2019-02-21","close":2275.0811},{"date":"2019-02-22","close":2207.5044},{"date":"2019-02-25","close":2230.0298},{"date":"2019-02-26","close":2275.0811},{"date":"2019-02-27","close":2243.5452},{"date":"2019-02-28","close":2225.5247},{"date":"2019-03-04","close":2342.6577},{"date":"2019-03-05","close":2320.1321},{"date":"2019-03-06","close":2333.6475},{"date":"2019-03-07","close":2270.5759},{"date":"2019-03-08","close":2193.989},{"date":"2019-03-11","close":2216.5146},{"date":"2019-03-12","close":2261.5657},{"date":"2019-03-13","close":2212.0095},{"date":"2019-03-14","close":2698.5613},{"date":"2019-03-15","close":2531.8723},{"date":"2019-03-18","close":2527.3672},{"date":"2019-03-19","close":2414.7395},{"date":"2019-03-20","close":2320.1321},{"date":"2019-03-21","close":2239.04},{"date":"2019-03-22","close":2225.5247},{"date":"2019-03-25","close":2135.4226},{"date":"2019-03-26","close":2157.948},{"date":"2019-03-27","close":2171.4634},{"date":"2019-03-28","close":2094.8765},{"date":"2019-03-29","close":2094.8765},{"date":"2019-04-01","close":2135.4226},{"date":"2019-04-02","close":2270.5759},{"date":"2019-04-03","close":2221.0195},{"date":"2019-04-04","close":2180.4736},{"date":"2019-04-05","close":2166.9583},{"date":"2019-04-08","close":2121.9072},{"date":"2019-04-09","close":2103.8867},{"date":"2019-04-10","close":2162.4531},{"date":"2019-04-11","close":2193.989},{"date":"2019-04-12","close":2207.5044},{"date":"2019-04-15","close":2252.5554},{"date":"2019-04-16","close":2216.5146},{"date":"2019-04-17","close":2221.0195},{"date":"2019-04-18","close":2207.5044},{"date":"2019-04-19","close":2257.0605},{"date":"2019-04-22","close":2230.0298},{"date":"2019-04-23","close":2212.0095},{"date":"2019-04-24","close":2148.938},{"date":"2019-04-25","close":2148.938},{"date":"2019-04-26","close":2148.938},{"date":"2019-04-29","close":2126.4124},{"date":"2019-04-30","close":2139.9277},{"date":"2019-05-02","close":2189.4839},{"date":"2019-05-03","close":2157.948},{"date":"2019-05-07","close":2126.4124},{"date":"2019-05-08","close":2076.8562},{"date":"2019-05-09","close":1955.2181},{"date":"2019-05-10","close":1995.7642},{"date":"2019-05-13","close":1995.7642},{"date":"2019-05-14","close":1991.259},{"date":"2019-05-15","close":2067.8459},{"date":"2019-05-16","close":2018.2897},{"date":"2019-05-17","close":1950.713},{"date":"2019-05-20","close":1887.6415},{"date":"2019-05-21","close":1874.1261},{"date":"2019-05-22","close":1932.6925},{"date":"2019-05-23","close":1959.7233},{"date":"2019-05-24","close":1991.259},{"date":"2019-05-27","close":1991.259},{"date":"2019-05-28","close":1968.7334},{"date":"2019-05-29","close":1937.1976},{"date":"2019-05-30","close":2004.7743},{"date":"2019-05-31","close":1982.2488},{"date":"2019-06-03","close":1950.713},{"date":"2019-06-04","close":1946.2079},{"date":"2019-06-05","close":1982.2488},{"date":"2019-06-07","close":2054.3306},{"date":"2019-06-10","close":2085.8662},{"date":"2019-06-11","close":2099.3816},{"date":"2019-06-12","close":2117.4021},{"date":"2019-06-13","close":2153.4429},{"date":"2019-06-14","close":2157.948},{"date":"2019-06-17","close":2139.9277},{"date":"2019-06-18","close":2076.8562},{"date":"2019-06-19","close":2081.3613},{"date":"2019-06-20","close":2081.3613},{"date":"2019-06-21","close":2085.8662},{"date":"2019-06-24","close":2076.8562},{"date":"2019-06-25","close":2004.7743},{"date":"2019-06-26","close":1982.2488},{"date":"2019-06-27","close":1964.2283},{"date":"2019-06-28","close":1968.7334},{"date":"2019-07-01","close":1982.2488},{"date":"2019-07-02","close":2018.2897},{"date":"2019-07-03","close":2072.3511},{"date":"2019-07-04","close":2081.3613},{"date":"2019-07-05","close":2112.897},{"date":"2019-07-08","close":2045.3203},{"date":"2019-07-09","close":2658.0154},{"date":"2019-07-10","close":2973.373},{"date":"2019-07-11","close":2806.6841},{"date":"2019-07-12","close":2896.7864},{"date":"2019-07-15","close":2905.7964},{"date":"2019-07-16","close":3067.9805},{"date":"2019-07-17","close":3022.9294},{"date":"2019-07-18","close":3049.96},{"date":"2019-07-19","close":2829.2097},{"date":"2019-07-22","close":2878.7659},{"date":"2019-07-23","close":2698.5613},{"date":"2019-07-24","close":2667.0256},{"date":"2019-07-25","close":2603.9541},{"date":"2019-07-26","close":2473.3059},{"date":"2019-07-29","close":2396.719},{"date":"2019-07-30","close":2477.811},{"date":"2019-07-31","close":2419.2446},{"date":"2019-08-01","close":2342.6577},{"date":"2019-08-02","close":2658.0154},{"date":"2019-08-05","close":2477.811},{"date":"2019-08-06","close":2279.5862},{"date":"2019-08-07","close":2338.1526},{"date":"2019-08-08","close":2522.8621},{"date":"2019-08-09","close":2594.9438},{"date":"2019-08-12","close":2603.9541},{"date":"2019-08-13","close":2730.0972},{"date":"2019-08-14","close":2761.6331},{"date":"2019-08-16","close":2698.5613},{"date":"2019-08-19","close":2901.2915},{"date":"2019-08-20","close":3126.5469},{"date":"2019-08-21","close":2901.2915},{"date":"2019-08-22","close":2748.1177},{"date":"2019-08-23","close":3000.4038},{"date":"2019-08-26","close":3194.1235},{"date":"2019-08-27","close":3248.1848},{"date":"2019-08-28","close":3243.6797},{"date":"2019-08-29","close":3009.4141},{"date":"2019-08-30","close":2964.363},{"date":"2019-09-02","close":2883.271},{"date":"2019-09-03","close":2910.3015},{"date":"2019-09-04","close":3058.9702},{"date":"2019-09-05","close":3703.2012},{"date":"2019-09-06","close":3559.0376},{"date":"2019-09-09","close":3428.3894},{"date":"2019-09-10","close":3788.7983},{"date":"2019-09-11","close":3757.2625},{"date":"2019-09-16","close":3730.2317},{"date":"2019-09-17","close":3739.2419},{"date":"2019-09-18","close":3694.1909},{"date":"2019-09-19","close":3703.2012},{"date":"2019-09-20","close":3775.283},{"date":"2019-09-23","close":3550.0273},{"date":"2019-09-24","close":3378.8333},{"date":"2019-09-25","close":3302.2463},{"date":"2019-09-26","close":3338.2871},{"date":"2019-09-27","close":3333.782},{"date":"2019-09-30","close":3275.2156},{"date":"2019-10-01","close":3333.782},{"date":"2019-10-02","close":3243.6797},{"date":"2019-10-04","close":3198.6287},{"date":"2019-10-07","close":3324.7717},{"date":"2019-10-08","close":3284.2258},{"date":"2019-10-10","close":3275.2156},{"date":"2019-10-11","close":3252.6899},{"date":"2019-10-14","close":3180.6082},{"date":"2019-10-15","close":3171.5981},{"date":"2019-10-16","close":3140.0623},{"date":"2019-10-17","close":3243.6797},{"date":"2019-10-18","close":3176.103},{"date":"2019-10-21","close":3221.1543},{"date":"2019-10-22","close":3396.8535},{"date":"2019-10-23","close":3396.8535},{"date":"2019-10-24","close":3509.4814},{"date":"2019-10-25","close":3423.8843},{"date":"2019-10-28","close":3261.7002},{"date":"2019-10-29","close":3392.3484},{"date":"2019-10-30","close":3284.2258},{"date":"2019-10-31","close":3297.7412},{"date":"2019-11-01","close":3383.3381},{"date":"2019-11-04","close":3441.9048},{"date":"2019-11-05","close":3450.9148},{"date":"2019-11-06","close":3333.782},{"date":"2019-11-07","close":3216.6492},{"date":"2019-11-08","close":3126.5469},{"date":"2019-11-11","close":3225.6594},{"date":"2019-11-12","close":3306.7515},{"date":"2019-11-13","close":3216.6492},{"date":"2019-11-14","close":3099.5164},{"date":"2019-11-15","close":3167.093},{"date":"2019-11-18","close":3383.3381},{"date":"2019-11-19","close":3324.7717},{"date":"2019-11-20","close":3225.6594},{"date":"2019-11-21","close":3122.0417},{"date":"2019-11-22","close":3167.093},{"date":"2019-11-25","close":3176.103},{"date":"2019-11-26","close":3054.4651},{"date":"2019-11-27","close":3063.4753},{"date":"2019-11-28","close":2964.363},{"date":"2019-11-29","close":2856.2402},{"date":"2019-12-02","close":2793.1687},{"date":"2019-12-03","close":2905.7964},{"date":"2019-12-04","close":2946.3425},{"date":"2019-12-05","close":2887.7761},{"date":"2019-12-06","close":2824.7046},{"date":"2019-12-09","close":2653.5103},{"date":"2019-12-10","close":2473.3059},{"date":"2019-12-11","close":2703.0664},{"date":"2019-12-12","close":2707.5715},{"date":"2019-12-13","close":2937.3323},{"date":"2019-12-16","close":2928.322},{"date":"2019-12-17","close":2991.3936},{"date":"2019-12-18","close":3009.4141},{"date":"2019-12-19","close":3000.4038},{"date":"2019-12-20","close":2964.363},{"date":"2019-12-23","close":2856.2402},{"date":"2019-12-24","close":2833.7146},{"date":"2019-12-26","close":3027.4346},{"date":"2019-12-27","close":3009.4141},{"date":"2019-12-30","close":3018.4243},{"date":"2020-01-02","close":3284.2258},{"date":"2020-01-03","close":3144.5674},{"date":"2020-01-06","close":3086.001},{"date":"2020-01-07","close":3117.5366},{"date":"2020-01-08","close":2892.2812},{"date":"2020-01-09","close":3040.9497},{"date":"2020-01-10","close":3320.2666},{"date":"2020-01-13","close":3243.6797},{"date":"2020-01-14","close":3185.1133},{"date":"2020-01-15","close":3284.2258},{"date":"2020-01-16","close":3297.7412},{"date":"2020-01-17","close":3351.8025},{"date":"2020-01-20","close":3446.4099},{"date":"2020-01-21","close":3338.2871},{"date":"2020-01-22","close":3365.3179},{"date":"2020-01-23","close":3423.8843},{"date":"2020-01-28","close":3360.8127},{"date":"2020-01-29","close":3351.8025},{"date":"2020-01-30","close":3266.2053},{"date":"2020-01-31","close":3153.5776},{"date":"2020-02-03","close":3144.5674},{"date":"2020-02-04","close":3545.5222},{"date":"2020-02-05","close":3595.0784},{"date":"2020-02-06","close":3482.4507},{"date":"2020-02-07","close":3608.5938},{"date":"2020-02-10","close":3937.4668},{"date":"2020-02-11","close":4216.7837},{"date":"2020-02-12","close":4216.7837},{"date":"2020-02-13","close":4279.8555},{"date":"2020-02-14","close":4261.835},{"date":"2020-02-17","close":4198.7632},{"date":"2020-02-18","close":4126.6816},{"date":"2020-02-19","close":4270.8452},{"date":"2020-02-20","close":4162.7227},{"date":"2020-02-21","close":3959.9924},{"date":"2020-02-24","close":3802.3135},{"date":"2020-02-25","close":3978.0129},{"date":"2020-02-26","close":3865.385},{"date":"2020-02-27","close":3622.1091},{"date":"2020-02-28","close":3405.8638},{"date":"2020-03-02","close":3410.3689},{"date":"2020-03-03","close":3495.9661},{"date":"2020-03-04","close":3599.5835},{"date":"2020-03-05","close":3725.7266},{"date":"2020-03-06","close":3694.1909},{"date":"2020-03-09","close":3366.0},{"date":"2020-03-10","close":3311.2566},{"date":"2020-03-11","close":3144.5674},{"date":"2020-03-12","close":2696.0},{"date":"2020-03-13","close":2603.9541},{"date":"2020-03-16","close":2405.7292},{"date":"2020-03-17","close":2459.7905},{"date":"2020-03-18","close":2175.9685},{"date":"2020-03-19","close":1608.3246},{"date":"2020-03-20","close":1905.6619},{"date":"2020-03-23","close":1756.9933},{"date":"2020-03-24","close":1865.1158},{"date":"2020-03-25","close":2072.3511},{"date":"2020-03-26","close":2221.0195},{"date":"2020-03-27","close":2392.2139},{"date":"2020-03-30","close":2441.77},{"date":"2020-03-31","close":2513.8518},{"date":"2020-04-01","close":2468.8008},{"date":"2020-04-02","close":2468.8008},{"date":"2020-04-03","close":2477.811},{"date":"2020-04-06","close":2486.8213},{"date":"2020-04-07","close":2608.4592},{"date":"2020-04-08","close":2594.9438},{"date":"2020-04-09","close":2581.4285},{"date":"2020-04-10","close":2626.4797},{"date":"2020-04-13","close":2504.8416},{"date":"2020-04-14","close":2522.8621},{"date":"2020-04-16","close":2617.4695},{"date":"2020-04-17","close":2806.6841},{"date":"2020-04-20","close":2689.5513},{"date":"2020-04-21","close":2964.363},{"date":"2020-04-22","close":2932.8271},{"date":"2020-04-23","close":2928.322},{"date":"2020-04-24","close":2784.1584},{"date":"2020-04-27","close":3027.4346},{"date":"2020-04-28","close":3027.4346},{"date":"2020-04-29","close":3058.9702},{"date":"2020-05-04","close":3045.4548},{"date":"2020-05-06","close":3072.4856},{"date":"2020-05-07","close":3072.4856},{"date":"2020-05-08","close":3095.0112},{"date":"2020-05-11","close":3090.5061},{"date":"2020-05-12","close":3027.4346},{"date":"2020-05-13","close":3086.001},{"date":"2020-05-14","close":3149.0725},{"date":"2020-05-15","close":3144.5674},{"date":"2020-05-18","close":3315.7615},{"date":"2020-05-19","close":3324.7717},{"date":"2020-05-20","close":3432.8945},{"date":"2020-05-21","close":3604.0886},{"date":"2020-05-22","close":3824.8391},{"date":"2020-05-25","close":4117.6714},{"date":"2020-05-26","close":4234.8042},{"date":"2020-05-27","close":3928.4565},{"date":"2020-05-28","close":3766.2727},{"date":"2020-05-29","close":3829.3442},{"date":"2020-06-01","close":4009.5486},{"date":"2020-06-02","close":4550.1621},{"date":"2020-06-03","close":4946.6118},{"date":"2020-06-04","close":5243.9492},{"date":"2020-06-05","close":5243.9492},{"date":"2020-06-08","close":5406.1328},{"date":"2020-06-09","close":5334.0513},{"date":"2020-06-10","close":5307.0205},{"date":"2020-06-11","close":5631.3887},{"date":"2020-06-12","close":5379.1025},{"date":"2020-06-15","close":5036.7139},{"date":"2020-06-16","close":5496.2354},{"date":"2020-06-17","close":5586.3374},{"date":"2020-06-18","close":5541.2861},{"date":"2020-06-19","close":5856.644},{"date":"2020-06-22","close":5568.3169},{"date":"2020-06-23","close":5946.7461},{"date":"2020-06-24","close":5910.7056},{"date":"2020-06-25","close":5703.4702},{"date":"2020-06-26","close":5559.3066},{"date":"2020-06-29","close":5343.0615},{"date":"2020-06-30","close":5469.2046},{"date":"2020-07-01","close":5388.1128},{"date":"2020-07-02","close":5847.6338},{"date":"2020-07-03","close":5775.5522},{"date":"2020-07-06","close":5658.4194},{"date":"2020-07-07","close":5622.3784},{"date":"2020-07-08","close":5955.7563},{"date":"2020-07-09","close":6487.3594},{"date":"2020-07-10","close":5982.7871},{"date":"2020-07-13","close":6108.9302},{"date":"2020-07-14","close":5676.4395},{"date":"2020-07-15","close":5955.7563},{"date":"2020-07-16","close":5928.7261},{"date":"2020-07-17","close":6253.0938},{"date":"2020-07-20","close":6271.1143},{"date":"2020-07-21","close":6487.3594},{"date":"2020-07-22","close":6676.5742},{"date":"2020-07-23","close":6469.3394},{"date":"2020-07-24","close":6280.1245},{"date":"2020-07-27","close":6244.0835},{"date":"2020-07-28","close":6307.1553},{"date":"2020-07-29","close":6667.564},{"date":"2020-07-30","close":6604.4927},{"date":"2020-07-31","close":6559.4414},{"date":"2020-08-03","close":6847.7686},{"date":"2020-08-04","close":6712.6152},{"date":"2020-08-05","close":6469.3394},{"date":"2020-08-06","close":6496.3696},{"date":"2020-08-07","close":6874.7993},{"date":"2020-08-10","close":8559.7109},{"date":"2020-08-11","close":8712.8848},{"date":"2020-08-12","close":8965.1709},{"date":"2020-08-13","close":9100.3242},{"date":"2020-08-14","close":9235.4775},{"date":"2020-08-18","close":8622.7822},{"date":"2020-08-19","close":8622.7822},{"date":"2020-08-20","close":7730.77},{"date":"2020-08-21","close":8190.2915},{"date":"2020-08-24","close":8649.8125},{"date":"2020-08-25","close":8514.6592},{"date":"2020-08-26","close":8766.9453},{"date":"2020-08-27","close":8956.1602},{"date":"2020-08-28","close":8884.0781},{"date":"2020-08-31","close":8658.8232},{"date":"2020-09-01","close":8487.6289},{"date":"2020-09-02","close":9055.2725},{"date":"2020-09-03","close":8784.9658},{"date":"2020-09-04","close":8478.6182},{"date":"2020-09-07","close":8514.6592},{"date":"2020-09-08","close":8316.4346},{"date":"2020-09-09","close":8199.3018},{"date":"2020-09-10","close":8316.4346},{"date":"2020-09-11","close":8190.2915},{"date":"2020-09-14","close":8154.2505},{"date":"2020-09-15","close":8505.6494},{"date":"2020-09-16","close":8487.6289},{"date":"2020-09-17","close":8334.4551},{"date":"2020-09-18","close":8190.2915},{"date":"2020-09-21","close":7992.0664},{"date":"2020-09-22","close":7928.9951},{"date":"2020-09-23","close":7938.0054},{"date":"2020-09-24","close":7730.77},{"date":"2020-09-25","close":7811.8623},{"date":"2020-09-28","close":8082.1689},{"date":"2020-09-29","close":8397.5264},{"date":"2020-10-05","close":8298.4141},{"date":"2020-10-06","close":8568.7207},{"date":"2020-10-07","close":8289.4043},{"date":"2020-10-08","close":8532.6797},{"date":"2020-10-12","close":8379.5059},{"date":"2020-10-13","close":8388.5166},{"date":"2020-10-14","close":8199.3018},{"date":"2020-10-15","close":8010.0869},{"date":"2020-10-16","close":7892.9541},{"date":"2020-10-19","close":7172.1362},{"date":"2020-10-20","close":7271.249},{"date":"2020-10-21","close":7370.3613},{"date":"2020-10-22","close":7172.1362},{"date":"2020-10-23","close":7631.6577},{"date":"2020-10-26","close":7460.4634},{"date":"2020-10-27","close":7406.4023},{"date":"2020-10-28","close":7415.4126},{"date":"2020-10-29","close":7343.3306},{"date":"2020-10-30","close":7442.4429},{"date":"2020-11-02","close":7379.3716},{"date":"2020-11-03","close":7856.9131},{"date":"2020-11-04","close":7757.8008},{"date":"2020-11-05","close":8424.5576},{"date":"2020-11-06","close":8640.8027},{"date":"2020-11-09","close":9100.3242},{"date":"2020-11-10","close":9595.8857},{"date":"2020-11-11","close":9505.7842},{"date":"2020-11-12","close":9460.7324},{"date":"2020-11-13","close":9100.3242},{"date":"2020-11-16","close":8992.2012},{"date":"2020-11-17","close":8956.1602},{"date":"2020-11-18","close":8956.1602},{"date":"2020-11-19","close":8821.0068},{"date":"2020-11-20","close":8703.874},{"date":"2020-11-23","close":8757.9355},{"date":"2020-11-24","close":8694.8643},{"date":"2020-11-25","close":8379.5059},{"date":"2020-11-26","close":8199.3018},{"date":"2020-11-27","close":8379.5059},{"date":"2020-11-30","close":8604.7617},{"date":"2020-12-01","close":8415.5469},{"date":"2020-12-02","close":8397.5264},{"date":"2020-12-03","close":8235.3428},{"date":"2020-12-04","close":8235.3428},{"date":"2020-12-07","close":8109.1997},{"date":"2020-12-08","close":8145.2402},{"date":"2020-12-09","close":8163.2607},{"date":"2020-12-10","close":8433.5674},{"date":"2020-12-11","close":8352.4756},{"date":"2020-12-14","close":8253.3633},{"date":"2020-12-15","close":8019.0972},{"date":"2020-12-16","close":8649.8125},{"date":"2020-12-17","close":8541.6904},{"date":"2020-12-18","close":8118.21},{"date":"2020-12-21","close":8073.1587},{"date":"2020-12-22","close":7775.8213},{"date":"2020-12-23","close":7883.9438},{"date":"2020-12-24","close":8019.0972},{"date":"2020-12-28","close":7874.9336},{"date":"2020-12-29","close":8064.1484},{"date":"2020-12-30","close":8343.4648},{"date":"2021-01-04","close":8379.5059},{"date":"2021-01-05","close":8181.2812},{"date":"2021-01-06","close":8028.1074},{"date":"2021-01-07","close":8658.8232},{"date":"2021-01-08","close":8721.8945},{"date":"2021-01-11","close":8397.5264},{"date":"2021-01-12","close":8325.4453},{"date":"2021-01-13","close":8902.0986},{"date":"2021-01-14","close":9731.0391},{"date":"2021-01-15","close":9325.5791},{"date":"2021-01-18","close":9235.4775},{"date":"2021-01-19","close":9505.7842},{"date":"2021-01-20","close":9595.8857},{"date":"2021-01-21","close":10181.5508},{"date":"2021-01-22","close":10091.4482},{"date":"2021-01-25","close":10722.1641},{"date":"2021-01-26","close":10496.9082},{"date":"2021-01-27","close":10046.3975},{"date":"2021-01-28","close":9550.835},{"date":"2021-01-29","close":9190.4258},{"date":"2021-02-01","close":9370.6309},{"date":"2021-02-02","close":9100.3242},{"date":"2021-02-03","close":9235.4775},{"date":"2021-02-04","close":9100.3242},{"date":"2021-02-05","close":9145.375},{"date":"2021-02-08","close":8965.1709},{"date":"2021-02-09","close":8983.1914},{"date":"2021-02-10","close":9100.3242},{"date":"2021-02-15","close":9010.2217},{"date":"2021-02-16","close":9280.5283},{"date":"2021-02-17","close":9001.2119},{"date":"2021-02-18","close":8667.833},{"date":"2021-02-19","close":8595.752},{"date":"2021-02-22","close":8343.4648},{"date":"2021-02-23","close":7965.0361},{"date":"2021-02-24","close":7505.5146},{"date":"2021-02-25","close":7829.8828},{"date":"2021-02-26","close":7631.6577},{"date":"2021-03-02","close":7631.6577},{"date":"2021-03-03","close":7766.811},{"date":"2021-03-04","close":7478.4839},{"date":"2021-03-05","close":7298.2798},{"date":"2021-03-08","close":7018.9629},{"date":"2021-03-09","close":6757.6665},{"date":"2021-03-10","close":6829.748},{"date":"2021-03-11","close":7082.0342},{"date":"2021-03-12","close":7217.1875},{"date":"2021-03-15","close":7478.4839},{"date":"2021-03-16","close":7127.0854},{"date":"2021-03-17","close":7045.9932},{"date":"2021-03-18","close":7172.1362},{"date":"2021-03-19","close":7307.2896},{"date":"2021-03-22","close":7226.1978},{"date":"2021-03-23","close":7208.1772},{"date":"2021-03-24","close":7136.0957},{"date":"2021-03-25","close":7118.0752},{"date":"2021-03-26","close":7055.0034},{"date":"2021-03-29","close":6820.7378},{"date":"2021-03-30","close":7208.1772},{"date":"2021-03-31","close":7379.3716},{"date":"2021-04-01","close":7397.3921},{"date":"2021-04-02","close":7604.627},{"date":"2021-04-05","close":7487.4941},{"date":"2021-04-06","close":7343.3306},{"date":"2021-04-07","close":7316.2998},{"date":"2021-04-08","close":7424.4229},{"date":"2021-04-09","close":7334.3203},{"date":"2021-04-12","close":7406.4023},{"date":"2021-04-13","close":7541.5557},{"date":"2021-04-14","close":7658.6885},{"date":"2021-04-15","close":7703.7397},{"date":"2021-04-16","close":7658.6885},{"date":"2021-04-19","close":7559.5762},{"date":"2021-04-20","close":7550.5659},{"date":"2021-04-21","close":7370.3613},{"date":"2021-04-22","close":7415.4126},{"date":"2021-04-23","close":7631.6577},{"date":"2021-04-26","close":7523.5352},{"date":"2021-04-27","close":7316.2998},{"date":"2021-04-28","close":7045.9932},{"date":"2021-04-29","close":7118.0752},{"date":"2021-04-30","close":7352.3408},{"date":"2021-05-03","close":7262.2388},{"date":"2021-05-04","close":7199.167},{"date":"2021-05-06","close":7136.0957},{"date":"2021-05-07","close":7027.9731},{"date":"2021-05-10","close":6928.8604},{"date":"2021-05-11","close":6820.7378},{"date":"2021-05-12","close":6631.5229},{"date":"2021-05-13","close":6370.2266},{"date":"2021-05-14","close":6496.3696},{"date":"2021-05-17","close":6559.4414},{"date":"2021-05-18","close":6541.4209},{"date":"2021-05-20","close":6505.3799},{"date":"2021-05-21","close":6442.3086},{"date":"2021-05-24","close":6190.0225},{"date":"2021-05-25","close":6153.9814},{"date":"2021-05-26","close":6081.8994},{"date":"2021-05-27","close":6162.9917},{"date":"2021-05-28","close":6361.2163},{"date":"2021-05-31","close":6343.1963},{"date":"2021-06-01","close":6298.145},{"date":"2021-06-02","close":6162.9917},{"date":"2021-06-03","close":6208.043},{"date":"2021-06-04","close":6235.0732},{"date":"2021-06-07","close":6162.9917},{"date":"2021-06-08","close":6063.8794},{"date":"2021-06-09","close":6018.8281},{"date":"2021-06-10","close":6036.8486},{"date":"2021-06-11","close":6406.2676},{"date":"2021-06-14","close":6307.1553},{"date":"2021-06-15","close":6316.1655},{"date":"2021-06-16","close":6289.1348},{"date":"2021-06-17","close":6244.0835},{"date":"2021-06-18","close":6253.0938},{"date":"2021-06-21","close":6226.063},{"date":"2021-06-22","close":6235.0732},{"date":"2021-06-23","close":6135.9609},{"date":"2021-06-24","close":6063.8794},{"date":"2021-06-25","close":6090.9097},{"date":"2021-06-28","close":6036.8486},{"date":"2021-06-29","close":5991.7974},{"date":"2021-06-30","close":5973.7769},{"date":"2021-07-01","close":5892.6851},{"date":"2021-07-02","close":5901.6953},{"date":"2021-07-05","close":6000.8076},{"date":"2021-07-06","close":6018.8281},{"date":"2021-07-07","close":6000.8076},{"date":"2021-07-08","close":5910.7056},{"date":"2021-07-09","close":5964.7666},{"date":"2021-07-12","close":5982.7871},{"date":"2021-07-13","close":6009.8179},{"date":"2021-07-14","close":6162.9917},{"date":"2021-07-15","close":6667.564},{"date":"2021-07-16","close":6559.4414},{"date":"2021-07-19","close":6361.2163},{"date":"2021-07-20","close":6307.1553},{"date":"2021-07-21","close":6235.0732},{"date":"2021-07-22","close":6253.0938},{"date":"2021-07-23","close":6298.145},{"date":"2021-07-26","close":6126.9507},{"date":"2021-07-27","close":6036.8486},{"date":"2021-07-28","close":6117.9404},{"date":"2021-07-29","close":6226.063},{"date":"2021-07-30","close":6081.8994},{"date":"2021-08-02","close":6018.8281},{"date":"2021-08-03","close":6009.8179},{"date":"2021-08-04","close":6009.8179},{"date":"2021-08-05","close":6009.8179},{"date":"2021-08-06","close":6460.3291},{"date":"2021-08-09","close":7045.9932},{"date":"2021-08-10","close":6307.1553},{"date":"2021-08-11","close":5847.6338},{"date":"2021-08-12","close":5847.6338},{"date":"2021-08-13","close":5613.3682},{"date":"2021-08-17","close":5379.1025},{"date":"2021-08-18","close":5135.8262},{"date":"2021-08-19","close":4775.4175},{"date":"2021-08-20","close":4892.5503},{"date":"2021-08-23","close":4793.438},{"date":"2021-08-24","close":5054.7344},{"date":"2021-08-25","close":5090.7754},{"date":"2021-08-26","close":4964.6323},{"date":"2021-08-27","close":4964.6323},{"date":"2021-08-30","close":5685.4497},{"date":"2021-08-31","close":5775.5522},{"date":"2021-09-01","close":5685.4497},{"date":"2021-09-02","close":5703.4702},{"date":"2021-09-03","close":5910.7056},{"date":"2021-09-06","close":5928.7261},{"date":"2021-09-07","close":5784.5625},{"date":"2021-09-08","close":5631.3887},{"date":"2021-09-09","close":5514.2559},{"date":"2021-09-10","close":5496.2354},{"date":"2021-09-13","close":5334.0513},{"date":"2021-09-14","close":5685.4497},{"date":"2021-09-15","close":5559.3066},{"date":"2021-09-16","close":5595.3477},{"date":"2021-09-17","close":5676.4395},{"date":"2021-09-23","close":5523.2661},{"date":"2021-09-24","close":5586.3374},{"date":"2021-09-27","close":5415.1431},{"date":"2021-09-28","close":5090.7754},{"date":"2021-09-29","close":4955.6221},{"date":"2021-09-30","close":5063.7446},{"date":"2021-10-01","close":4883.54},{"date":"2021-10-05","close":4640.2642},{"date":"2021-10-06","close":4541.1519},{"date":"2021-10-07","close":4595.2129},{"date":"2021-10-08","close":4550.1621},{"date":"2021-10-12","close":4351.937},{"date":"2021-10-13","close":4383.4727},{"date":"2021-10-14","close":4595.2129},{"date":"2021-10-15","close":4730.3662},{"date":"2021-10-18","close":4604.2231},{"date":"2021-10-19","close":4577.1924},{"date":"2021-10-20","close":4676.3052},{"date":"2021-10-21","close":4550.1621},{"date":"2021-10-22","close":4428.5239},{"date":"2021-10-25","close":4523.1313},{"date":"2021-10-26","close":4243.8145},{"date":"2021-10-27","close":4144.7021},{"date":"2021-10-28","close":4099.6509},{"date":"2021-10-29","close":4000.5383},{"date":"2021-11-01","close":3946.4771},{"date":"2021-11-02","close":4077.1252},{"date":"2021-11-03","close":3996.0332},{"date":"2021-11-04","close":3959.9924},{"date":"2021-11-05","close":3865.385},{"date":"2021-11-08","close":3851.8699},{"date":"2021-11-09","close":3905.9312},{"date":"2021-11-10","close":3815.8289},{"date":"2021-11-11","close":3739.2419},{"date":"2021-11-12","close":3608.5938},{"date":"2021-11-15","close":3964.4976},{"date":"2021-11-16","close":3797.8083},{"date":"2021-11-17","close":3680.6755},{"date":"2021-11-18","close":3788.7983},{"date":"2021-11-19","close":4000.5383},{"date":"2021-11-22","close":3883.4055},{"date":"2021-11-23","close":3874.3953},{"date":"2021-11-24","close":3865.385},{"date":"2021-11-25","close":3806.8186},{"date":"2021-11-26","close":3694.1909},{"date":"2021-11-29","close":3437.3997},{"date":"2021-11-30","close":3063.4753},{"date":"2021-12-01","close":3108.5264},{"date":"2021-12-02","close":3171.5981},{"date":"2021-12-03","close":3414.874},{"date":"2021-12-06","close":3387.8433},{"date":"2021-12-07","close":3351.8025},{"date":"2021-12-08","close":3568.0479},{"date":"2021-12-09","close":3649.1399},{"date":"2021-12-10","close":3617.604},{"date":"2021-12-13","close":3874.3953},{"date":"2021-12-14","close":3856.375},{"date":"2021-12-15","close":3788.7983},{"date":"2021-12-16","close":3788.7983},{"date":"2021-12-17","close":3824.8391},{"date":"2021-12-20","close":3766.2727},{"date":"2021-12-21","close":3748.2522},{"date":"2021-12-22","close":3653.6448},{"date":"2021-12-23","close":3680.6755},{"date":"2021-12-24","close":3734.7368},{"date":"2021-12-27","close":3950.9822},{"date":"2021-12-28","close":3910.4363},{"date":"2021-12-29","close":4167.2275},{"date":"2021-12-30","close":4167.2275},{"date":"2022-01-03","close":4880.0},{"date":"2022-01-04","close":5153.8467},{"date":"2022-01-05","close":5406.1328},{"date":"2022-01-06","close":6009.8179},{"date":"2022-01-07","close":5874.6646},{"date":"2022-01-10","close":5811.5928},{"date":"2022-01-11","close":5568.3169},{"date":"2022-01-12","close":5604.3579},{"date":"2022-01-13","close":6370.2266},{"date":"2022-01-14","close":6262.104},{"date":"2022-01-17","close":6018.8281},{"date":"2022-01-18","close":5829.6133},{"date":"2022-01-19","close":5766.542},{"date":"2022-01-20","close":5865.6543},{"date":"2022-01-21","close":5748.5215},{"date":"2022-01-24","close":5379.1025},{"date":"2022-01-25","close":5072.7549},{"date":"2022-01-26","close":5072.7549},{"date":"2022-01-27","close":4937.6016},{"date":"2022-01-28","close":5252.9595},{"date":"2022-02-03","close":5334.0513},{"date":"2022-02-04","close":5406.1328},{"date":"2022-02-07","close":5460.1943},{"date":"2022-02-08","close":5460.1943},{"date":"2022-02-09","close":5460.1943},{"date":"2022-02-10","close":5586.3374},{"date":"2022-02-11","close":5379.1025},{"date":"2022-02-14","close":4982.6528},{"date":"2022-02-15","close":4901.5605},{"date":"2022-02-16","close":5081.7651},{"date":"2022-02-17","close":5009.6831},{"date":"2022-02-18","close":5279.9897},{"date":"2022-02-21","close":5279.9897},{"date":"2022-02-22","close":5114.0},{"date":"2022-02-23","close":5099.7856},{"date":"2022-02-24","close":4928.5913},{"date":"2022-02-25","close":5045.7241},{"date":"2022-02-28","close":5045.7241},{"date":"2022-03-02","close":5325.041},{"date":"2022-03-03","close":5397.1226},{"date":"2022-03-04","close":5397.1226},{"date":"2022-03-07","close":5865.6543},{"date":"2022-03-08","close":6054.8691},{"date":"2022-03-10","close":6054.8691},{"date":"2022-03-11","close":6054.8691},{"date":"2022-03-14","close":6487.3594},{"date":"2022-03-15","close":6487.3594},{"date":"2022-03-16","close":6487.3594},{"date":"2022-03-17","close":6487.3594},{"date":"2022-03-18","close":6973.9116},{"date":"2022-03-21","close":6973.9116},{"date":"2022-03-22","close":7036.9829},{"date":"2022-03-23","close":7082.0342},{"date":"2022-03-24","close":7352.3408},{"date":"2022-03-25","close":7190.1567},{"date":"2022-03-28","close":7442.4429},{"date":"2022-03-29","close":7613.6372},{"date":"2022-03-30","close":7433.4331},{"date":"2022-03-31","close":7451.4531},{"date":"2022-04-01","close":7325.3101},{"date":"2022-04-04","close":7253.2285},{"date":"2022-04-05","close":7217.1875},{"date":"2022-04-06","close":7667.6987},{"date":"2022-04-07","close":7694.7295},{"date":"2022-04-08","close":7568.5864},{"date":"2022-04-11","close":7676.709},{"date":"2022-04-12","close":7983.0566},{"date":"2022-04-13","close":7838.8931},{"date":"2022-04-14","close":7928.9951},{"date":"2022-04-15","close":8424.5576},{"date":"2022-04-18","close":7901.9644},{"date":"2022-04-19","close":7802.8521},{"date":"2022-04-20","close":8073.1587},{"date":"2022-04-21","close":8325.4453},{"date":"2022-04-22","close":8388.5166},{"date":"2022-04-25","close":7974.0464},{"date":"2022-04-26","close":7910.9746},{"date":"2022-04-27","close":7559.5762},{"date":"2022-04-28","close":7676.709},{"date":"2022-04-29","close":7676.709},{"date":"2022-05-02","close":7631.6577},{"date":"2022-05-03","close":7325.3101},{"date":"2022-05-04","close":7307.2896},{"date":"2022-05-06","close":7415.4126},{"date":"2022-05-09","close":7182.0},{"date":"2022-05-10","close":7226.1978},{"date":"2022-05-11","close":7064.0137},{"date":"2022-05-12","close":6856.7788},{"date":"2022-05-13","close":6937.8706},{"date":"2022-05-16","close":6829.748},{"date":"2022-05-17","close":7361.3511},{"date":"2022-05-18","close":7316.2998},{"date":"2022-05-19","close":7271.249},{"date":"2022-05-20","close":7262.2388},{"date":"2022-05-23","close":7469.4736},{"date":"2022-05-24","close":7190.1567},{"date":"2022-05-25","close":7235.208},{"date":"2022-05-26","close":7118.0752},{"date":"2022-05-27","close":7244.2183},{"date":"2022-05-30","close":7433.4331},{"date":"2022-05-31","close":7622.6475},{"date":"2022-06-02","close":7595.6167},{"date":"2022-06-03","close":7514.5249},{"date":"2022-06-07","close":7208.1772},{"date":"2022-06-08","close":7280.2593},{"date":"2022-06-09","close":7073.0239},{"date":"2022-06-10","close":7027.9731},{"date":"2022-06-13","close":6667.564},{"date":"2022-06-14","close":6667.564},{"date":"2022-06-15","close":6577.4619},{"date":"2022-06-16","close":6559.4414},{"date":"2022-06-17","close":6613.5029},{"date":"2022-06-20","close":6433.2983},{"date":"2022-06-21","close":6874.7993},{"date":"2022-06-22","close":6622.5132},{"date":"2022-06-23","close":6370.2266},{"date":"2022-06-24","close":6640.5332},{"date":"2022-06-27","close":6640.5332},{"date":"2022-06-28","close":6640.5332},{"date":"2022-06-29","close":6541.4209},{"date":"2022-06-30","close":6253.0938},{"date":"2022-07-01","close":5829.6133},{"date":"2022-07-04","close":5694.46},{"date":"2022-07-05","close":6018.8281},{"date":"2022-07-06","close":6027.8384},{"date":"2022-07-07","close":6108.9302},{"date":"2022-07-08","close":6108.9302},{"date":"2022-07-11","close":5919.7158},{"date":"2022-07-12","close":5595.3477},{"date":"2022-07-13","close":5622.3784},{"date":"2022-07-14","close":5676.4395},{"date":"2022-07-15","close":5883.6748},{"date":"2022-07-18","close":6217.0527},{"date":"2022-07-19","close":6235.0732},{"date":"2022-07-20","close":6397.2573},{"date":"2022-07-21","close":6406.2676},{"date":"2022-07-22","close":6307.1553},{"date":"2022-07-25","close":6388.2471},{"date":"2022-07-26","close":6271.1143},{"date":"2022-07-27","close":6442.3086},{"date":"2022-07-28","close":6442.3086},{"date":"2022-07-29","close":6820.7378},{"date":"2022-08-01","close":7018.9629},{"date":"2022-08-02","close":7145.106},{"date":"2022-08-03","close":7136.0957},{"date":"2022-08-04","close":7181.1465},{"date":"2022-08-05","close":7316.2998},{"date":"2022-08-08","close":7244.2183},{"date":"2022-08-09","close":7018.9629},{"date":"2022-08-10","close":7190.1567},{"date":"2022-08-11","close":7082.0342},{"date":"2022-08-12","close":7163.1265},{"date":"2022-08-16","close":7045.9932},{"date":"2022-08-17","close":7000.9424},{"date":"2022-08-18","close":7154.1162},{"date":"2022-08-19","close":6874.7993},{"date":"2022-08-22","close":6649.5435},{"date":"2022-08-23","close":6478.3496},{"date":"2022-08-24","close":6757.6665},{"date":"2022-08-25","close":7045.9932},{"date":"2022-08-26","close":7244.2183},{"date":"2022-08-29","close":7235.208},{"date":"2022-08-30","close":7658.6885},{"date":"2022-08-31","close":7523.5352},{"date":"2022-09-01","close":7433.4331},{"date":"2022-09-02","close":7451.4531},{"date":"2022-09-05","close":7154.1162},{"date":"2022-09-06","close":7532.5454},{"date":"2022-09-07","close":7595.6167},{"date":"2022-09-08","close":9055.2725},{"date":"2022-09-13","close":9685.9883},{"date":"2022-09-14","close":10406.8057},{"date":"2022-09-15","close":10316.7041},{"date":"2022-09-16","close":9911.2441},{"date":"2022-09-19","close":8893.0889},{"date":"2022-09-20","close":9190.4258},{"date":"2022-09-21","close":9010.2217},{"date":"2022-09-22","close":9010.2217},{"date":"2022-09-23","close":8920.1191},{"date":"2022-09-26","close":8217.3223},{"date":"2022-09-27","close":8370.4961},{"date":"2022-09-28","close":8469.6084},{"date":"2022-09-29","close":8289.4043},{"date":"2022-09-30","close":8622.7822},{"date":"2022-10-04","close":9235.4775},{"date":"2022-10-05","close":9640.9375},{"date":"2022-10-06","close":9731.0391},{"date":"2022-10-07","close":9055.2725},{"date":"2022-10-11","close":8775.9561},{"date":"2022-10-12","close":9190.4258},{"date":"2022-10-13","close":8694.8643},{"date":"2022-10-14","close":9190.4258},{"date":"2022-10-17","close":9460.7324},{"date":"2022-10-18","close":9370.6309},{"date":"2022-10-19","close":8983.1914},{"date":"2022-10-20","close":8748.9248},{"date":"2022-10-21","close":8325.4453},{"date":"2022-10-24","close":8911.1094},{"date":"2022-10-25","close":8947.1504},{"date":"2022-10-26","close":8586.7412},{"date":"2022-10-27","close":8649.8125},{"date":"2022-10-28","close":9010.2217},{"date":"2022-10-31","close":9010.2217},{"date":"2022-11-01","close":9280.5283},{"date":"2022-11-02","close":8938.1396},{"date":"2022-11-03","close":9505.7842},{"date":"2022-11-04","close":9595.8857},{"date":"2022-11-07","close":9190.4258},{"date":"2022-11-08","close":9235.4775},{"date":"2022-11-09","close":9460.7324},{"date":"2022-11-10","close":9190.4258},{"date":"2022-11-11","close":9145.375},{"date":"2022-11-14","close":9145.375},{"date":"2022-11-15","close":8965.1709},{"date":"2022-11-16","close":8893.0889},{"date":"2022-11-17","close":8784.9658},{"date":"2022-11-18","close":8694.8643},{"date":"2022-11-21","close":8631.792},{"date":"2022-11-22","close":8469.6084},{"date":"2022-11-23","close":8766.9453},{"date":"2022-11-24","close":9235.4775},{"date":"2022-11-25","close":9460.7324},{"date":"2022-11-28","close":9145.375},{"date":"2022-11-29","close":9235.4775},{"date":"2022-11-30","close":8983.1914},{"date":"2022-12-01","close":9055.2725},{"date":"2022-12-02","close":8866.0586},{"date":"2022-12-05","close":8866.0586},{"date":"2022-12-06","close":9280.5283},{"date":"2022-12-07","close":8992.2012},{"date":"2022-12-08","close":9055.2725},{"date":"2022-12-09","close":8848.0381},{"date":"2022-12-12","close":8775.9561},{"date":"2022-12-13","close":8802.9863},{"date":"2022-12-14","close":8956.1602},{"date":"2022-12-15","close":9145.375},{"date":"2022-12-16","close":9370.6309},{"date":"2022-12-19","close":9595.8857},{"date":"2022-12-20","close":9145.375},{"date":"2022-12-21","close":9010.2217},{"date":"2022-12-22","close":9190.4258},{"date":"2022-12-23","close":8911.1094},{"date":"2022-12-26","close":8839.0273},{"date":"2022-12-27","close":8839.0273},{"date":"2022-12-28","close":8775.9561},{"date":"2022-12-29","close":8640.8027},{"date":"2023-01-02","close":8685.8535},{"date":"2023-01-03","close":8929.1299},{"date":"2023-01-04","close":8712.8848},{"date":"2023-01-05","close":8667.833},{"date":"2023-01-06","close":8649.8125},{"date":"2023-01-09","close":8748.9248},{"date":"2023-01-10","close":8748.9248},{"date":"2023-01-11","close":9100.3242},{"date":"2023-01-12","close":9055.2725},{"date":"2023-01-13","close":8884.0781},{"date":"2023-01-16","close":9190.4258},{"date":"2023-01-17","close":9100.3242},{"date":"2023-01-18","close":9055.2725},{"date":"2023-01-19","close":9055.2725},{"date":"2023-01-20","close":9235.4775},{"date":"2023-01-25","close":9235.4775},{"date":"2023-01-26","close":9316.5693},{"date":"2023-01-27","close":9136.3652},{"date":"2023-01-30","close":9118.3447},{"date":"2023-01-31","close":9812.1318},{"date":"2023-02-01","close":10316.7041},{"date":"2023-02-02","close":10388.7852},{"date":"2023-02-03","close":10478.8877},{"date":"2023-02-06","close":10478.8877},{"date":"2023-02-07","close":11082.5723},{"date":"2023-02-08","close":10641.0723},{"date":"2023-02-09","close":10541.959},{"date":"2023-02-10","close":11298.8184},{"date":"2023-02-13","close":12380.0449},{"date":"2023-02-14","close":12064.6865},{"date":"2023-02-15","close":11938.5439},{"date":"2023-02-16","close":11821.4111},{"date":"2023-02-17","close":11596.1553},{"date":"2023-02-20","close":12307.9629},{"date":"2023-02-21","close":12362.0244},{"date":"2023-02-22","close":12470.1465},{"date":"2023-02-23","close":12127.7588},{"date":"2023-02-24","close":12064.6865},{"date":"2023-02-27","close":11803.3906},{"date":"2023-02-28","close":11947.5537},{"date":"2023-03-02","close":12389.0547},{"date":"2023-03-03","close":13578.4043},{"date":"2023-03-06","close":14110.0068},{"date":"2023-03-07","close":14218.1299},{"date":"2023-03-08","close":14623.5898},{"date":"2023-03-09","close":13623.4551},{"date":"2023-03-10","close":13542.3633},{"date":"2023-03-13","close":13677.5166},{"date":"2023-03-14","close":12821.5459},{"date":"2023-03-15","close":13299.0869},{"date":"2023-03-16","close":13362.1592},{"date":"2023-03-17","close":12497.1777},{"date":"2023-03-20","close":13380.1797},{"date":"2023-03-21","close":14082.9766},{"date":"2023-03-22","close":14353.2832},{"date":"2023-03-23","close":16371.5732},{"date":"2023-03-24","close":15767.8877},{"date":"2023-03-27","close":16759.0117},{"date":"2023-03-28","close":16254.4395},{"date":"2023-03-29","close":16695.9414},{"date":"2023-03-30","close":16047.2051},{"date":"2023-03-31","close":15731.8467},{"date":"2023-04-03","close":16894.166},{"date":"2023-04-04","close":16092.2559},{"date":"2023-04-05","close":17678.0547},{"date":"2023-04-06","close":18335.8008},{"date":"2023-04-07","close":18561.0566},{"date":"2023-04-10","close":18516.0059},{"date":"2023-04-11","close":17966.3828},{"date":"2023-04-12","close":17263.584},{"date":"2023-04-13","close":16497.7168},{"date":"2023-04-14","close":17146.4512},{"date":"2023-04-17","close":17660.0352},{"date":"2023-04-18","close":17732.1172},{"date":"2023-04-19","close":17461.8105},{"date":"2023-04-20","close":18470.9551},{"date":"2023-04-21","close":17236.5547},{"date":"2023-04-24","close":16759.0117},{"date":"2023-04-25","close":15713.8262},{"date":"2023-04-26","close":15452.5303},{"date":"2023-04-27","close":16407.6133},{"date":"2023-04-28","close":16020.1738},{"date":"2023-05-02","close":15948.0928},{"date":"2023-05-03","close":15272.3262},{"date":"2023-05-04","close":14974.9883},{"date":"2023-05-08","close":14335.2627},{"date":"2023-05-09","close":13947.8232},{"date":"2023-05-10","close":14082.9766},{"date":"2023-05-11","close":14993.0088},{"date":"2023-05-12","close":14686.6611},{"date":"2023-05-15","close":14641.6104},{"date":"2023-05-16","close":15155.1934},{"date":"2023-05-17","close":15839.9697},{"date":"2023-05-18","close":16488.7051},{"date":"2023-05-19","close":16497.7168},{"date":"2023-05-22","close":17362.6973},{"date":"2023-05-23","close":17236.5547},{"date":"2023-05-24","close":17353.6875},{"date":"2023-05-25","close":17687.0645},{"date":"2023-05-26","close":17200.5137},{"date":"2023-05-30","close":16542.7676},{"date":"2023-05-31","close":16461.6758},{"date":"2023-06-01","close":16668.9102},{"date":"2023-06-02","close":16849.1152},{"date":"2023-06-05","close":16948.2266},{"date":"2023-06-07","close":17218.5332},{"date":"2023-06-08","close":16840.1035},{"date":"2023-06-09","close":17011.2988},{"date":"2023-06-12","close":18561.0566},{"date":"2023-06-13","close":18741.2617},{"date":"2023-06-14","close":17768.1562},{"date":"2023-06-15","close":18561.0566},{"date":"2023-06-16","close":18110.5449},{"date":"2023-06-19","close":18065.4941},{"date":"2023-06-20","close":17524.8809},{"date":"2023-06-21","close":17173.4824},{"date":"2023-06-22","close":16182.3584},{"date":"2023-06-23","close":15695.8066},{"date":"2023-06-26","close":15587.6836},{"date":"2023-06-27","close":15281.3359},{"date":"2023-06-28","close":14596.5596},{"date":"2023-06-29","close":14857.8555},{"date":"2023-06-30","close":15137.1729},{"date":"2023-07-03","close":15930.0723},{"date":"2023-07-04","close":15948.0928},{"date":"2023-07-05","close":16038.1943},{"date":"2023-07-06","close":16335.5322},{"date":"2023-07-07","close":16948.2266},{"date":"2023-07-10","close":16695.9414},{"date":"2023-07-11","close":16281.4707},{"date":"2023-07-12","close":18110.5449},{"date":"2023-07-13","close":21624.5312},{"date":"2023-07-14","close":21759.6855},{"date":"2023-07-17","close":23426.5762},{"date":"2023-07-18","close":28111.8926},{"date":"2023-07-19","close":27255.9199},{"date":"2023-07-20","close":28517.3516},{"date":"2023-07-21","close":31850.0},{"date":"2023-07-24","close":39350.0},{"date":"2023-07-25","close":38500.0},{"date":"2023-07-26","close":32350.0},{"date":"2023-07-27","close":28500.0},{"date":"2023-07-28","close":34400.0},{"date":"2023-07-31","close":34750.0},{"date":"2023-08-01","close":33300.0},{"date":"2023-08-02","close":32150.0},{"date":"2023-08-03","close":32300.0},{"date":"2023-08-04","close":31000.0},{"date":"2023-08-07","close":28400.0},{"date":"2023-08-08","close":31150.0},{"date":"2023-08-09","close":29600.0},{"date":"2023-08-10","close":28850.0},{"date":"2023-08-11","close":28150.0},{"date":"2023-08-14","close":27650.0},{"date":"2023-08-16","close":28700.0},{"date":"2023-08-17","close":29000.0},{"date":"2023-08-18","close":28600.0},{"date":"2023-08-21","close":31500.0},{"date":"2023-08-22","close":31700.0},{"date":"2023-08-23","close":30650.0},{"date":"2023-08-24","close":30900.0},{"date":"2023-08-25","close":30200.0},{"date":"2023-08-28","close":32800.0},{"date":"2023-08-29","close":32350.0},{"date":"2023-08-30","close":32450.0},{"date":"2023-08-31","close":31400.0},{"date":"2023-09-01","close":30900.0},{"date":"2023-09-04","close":34800.0},{"date":"2023-09-05","close":33300.0},{"date":"2023-09-06","close":33400.0},{"date":"2023-09-07","close":33950.0},{"date":"2023-09-08","close":34000.0},{"date":"2023-09-11","close":33350.0},{"date":"2023-09-12","close":32300.0},{"date":"2023-09-13","close":31600.0},{"date":"2023-09-14","close":39000.0},{"date":"2023-09-15","close":33900.0},{"date":"2023-09-18","close":31700.0},{"date":"2023-09-19","close":30550.0},{"date":"2023-09-20","close":30750.0},{"date":"2023-09-21","close":28150.0},{"date":"2023-09-22","close":27100.0},{"date":"2023-09-25","close":24950.0},{"date":"2023-09-26","close":24800.0},{"date":"2023-09-27","close":25550.0},{"date":"2023-10-04","close":23500.0},{"date":"2023-10-05","close":23400.0},{"date":"2023-10-06","close":24150.0},{"date":"2023-10-10","close":22650.0},{"date":"2023-10-11","close":23450.0},{"date":"2023-10-12","close":26000.0},{"date":"2023-10-13","close":26200.0},{"date":"2023-10-16","close":25250.0},{"date":"2023-10-17","close":25100.0},{"date":"2023-10-18","close":23500.0},{"date":"2023-10-19","close":22200.0},{"date":"2023-10-20","close":20750.0},{"date":"2023-10-23","close":19540.0},{"date":"2023-10-24","close":19260.0},{"date":"2023-10-25","close":18070.0},{"date":"2023-10-26","close":17180.0},{"date":"2023-10-27","close":17190.0},{"date":"2023-10-30","close":17130.0},{"date":"2023-10-31","close":16560.0},{"date":"2023-11-01","close":15820.0},{"date":"2023-11-02","close":17150.0},{"date":"2023-11-03","close":18830.0},{"date":"2023-11-06","close":21900.0},{"date":"2023-11-07","close":19760.0},{"date":"2023-11-08","close":19130.0},{"date":"2023-11-09","close":18690.0},{"date":"2023-11-10","close":18140.0},{"date":"2023-11-13","close":17210.0},{"date":"2023-11-14","close":17790.0},{"date":"2023-11-15","close":17090.0},{"date":"2023-11-16","close":17350.0},{"date":"2023-11-17","close":16750.0},{"date":"2023-11-20","close":16760.0},{"date":"2023-11-21","close":16550.0},{"date":"2023-11-22","close":16140.0},{"date":"2023-11-23","close":16400.0},{"date":"2023-11-24","close":16780.0},{"date":"2023-11-27","close":16580.0},{"date":"2023-11-28","close":16410.0},{"date":"2023-11-29","close":17000.0},{"date":"2023-11-30","close":17650.0},{"date":"2023-12-01","close":17580.0},{"date":"2023-12-04","close":16640.0},{"date":"2023-12-05","close":16350.0},{"date":"2023-12-06","close":16960.0},{"date":"2023-12-07","close":16360.0},{"date":"2023-12-08","close":16390.0},{"date":"2023-12-11","close":16220.0},{"date":"2023-12-12","close":16280.0},{"date":"2023-12-13","close":15920.0},{"date":"2023-12-14","close":15940.0},{"date":"2023-12-15","close":15950.0},{"date":"2023-12-18","close":15970.0},{"date":"2023-12-19","close":15800.0},{"date":"2023-12-20","close":16070.0},{"date":"2023-12-21","close":15820.0},{"date":"2023-12-22","close":15550.0},{"date":"2023-12-26","close":14740.0},{"date":"2023-12-27","close":15180.0},{"date":"2023-12-28","close":15300.0},{"date":"2024-01-02","close":15100.0},{"date":"2024-01-03","close":14570.0},{"date":"2024-01-04","close":14500.0},{"date":"2024-01-05","close":14510.0},{"date":"2024-01-08","close":14300.0},{"date":"2024-01-09","close":14160.0},{"date":"2024-01-10","close":13830.0},{"date":"2024-01-11","close":13980.0},{"date":"2024-01-12","close":13620.0},{"date":"2024-01-15","close":13390.0},{"date":"2024-01-16","close":14070.0},{"date":"2024-01-17","close":13260.0},{"date":"2024-01-18","close":13140.0},{"date":"2024-01-19","close":12670.0},{"date":"2024-01-22","close":12080.0},{"date":"2024-01-23","close":11920.0},{"date":"2024-01-24","close":11660.0},{"date":"2024-01-25","close":11830.0},{"date":"2024-01-26","close":12470.0},{"date":"2024-01-29","close":12680.0},{"date":"2024-01-30","close":12720.0},{"date":"2024-01-31","close":12500.0},{"date":"2024-02-01","close":12540.0},{"date":"2024-02-02","close":12810.0},{"date":"2024-02-05","close":12890.0},{"date":"2024-02-06","close":12550.0},{"date":"2024-02-07","close":12800.0},{"date":"2024-02-08","close":13140.0},{"date":"2024-02-13","close":12920.0},{"date":"2024-02-14","close":13030.0},{"date":"2024-02-15","close":14000.0},{"date":"2024-02-16","close":14200.0},{"date":"2024-02-19","close":13640.0},{"date":"2024-02-20","close":14440.0},{"date":"2024-02-21","close":17000.0},{"date":"2024-02-22","close":16120.0},{"date":"2024-02-23","close":16600.0},{"date":"2024-02-26","close":16030.0},{"date":"2024-02-27","close":15390.0},{"date":"2024-02-28","close":15100.0},{"date":"2024-02-29","close":14830.0},{"date":"2024-03-04","close":15050.0},{"date":"2024-03-05","close":15380.0},{"date":"2024-03-06","close":14860.0},{"date":"2024-03-07","close":15330.0},{"date":"2024-03-08","close":14960.0},{"date":"2024-03-11","close":14540.0},{"date":"2024-03-12","close":14890.0},{"date":"2024-03-13","close":14960.0},{"date":"2024-03-14","close":15150.0},{"date":"2024-03-15","close":14710.0},{"date":"2024-03-18","close":14530.0},{"date":"2024-03-19","close":14210.0},{"date":"2024-03-20","close":13690.0},{"date":"2024-03-21","close":13690.0},{"date":"2024-03-22","close":13700.0},{"date":"2024-03-25","close":13450.0},{"date":"2024-03-26","close":13230.0},{"date":"2024-03-27","close":13160.0},{"date":"2024-03-28","close":13160.0},{"date":"2024-03-29","close":13050.0},{"date":"2024-04-01","close":13360.0},{"date":"2024-04-02","close":13450.0},{"date":"2024-04-03","close":12900.0},{"date":"2024-04-04","close":12690.0},{"date":"2024-04-05","close":12830.0},{"date":"2024-04-08","close":12410.0},{"date":"2024-04-09","close":12290.0},{"date":"2024-04-11","close":12140.0},{"date":"2024-04-12","close":11870.0},{"date":"2024-04-15","close":11510.0},{"date":"2024-04-16","close":11120.0},{"date":"2024-04-17","close":10910.0},{"date":"2024-04-18","close":11120.0},{"date":"2024-04-19","close":10910.0},{"date":"2024-04-22","close":11060.0},{"date":"2024-04-23","close":11310.0},{"date":"2024-04-24","close":11790.0},{"date":"2024-04-25","close":11430.0},{"date":"2024-04-26","close":11210.0},{"date":"2024-04-29","close":12440.0},{"date":"2024-04-30","close":12410.0},{"date":"2024-05-02","close":12510.0},{"date":"2024-05-03","close":12390.0},{"date":"2024-05-07","close":12190.0},{"date":"2024-05-08","close":12130.0},{"date":"2024-05-09","close":11870.0},{"date":"2024-05-10","close":11720.0},{"date":"2024-05-13","close":11370.0},{"date":"2024-05-14","close":11400.0},{"date":"2024-05-16","close":11560.0},{"date":"2024-05-17","close":11300.0},{"date":"2024-05-20","close":11050.0},{"date":"2024-05-21","close":10800.0},{"date":"2024-05-22","close":10710.0},{"date":"2024-05-23","close":10720.0},{"date":"2024-05-24","close":10450.0},{"date":"2024-05-27","close":10630.0},{"date":"2024-05-28","close":10420.0},{"date":"2024-05-29","close":10530.0},{"date":"2024-05-30","close":10200.0},{"date":"2024-05-31","close":10750.0},{"date":"2024-06-03","close":10780.0},{"date":"2024-06-04","close":11750.0},{"date":"2024-06-05","close":12060.0},{"date":"2024-06-07","close":12140.0},{"date":"2024-06-10","close":11840.0},{"date":"2024-06-11","close":12820.0},{"date":"2024-06-12","close":13430.0},{"date":"2024-06-13","close":13190.0},{"date":"2024-06-14","close":12430.0},{"date":"2024-06-17","close":12530.0},{"date":"2024-06-18","close":12020.0},{"date":"2024-06-19","close":11870.0},{"date":"2024-06-20","close":11670.0},{"date":"2024-06-21","close":11270.0},{"date":"2024-06-24","close":10930.0},{"date":"2024-06-25","close":10890.0},{"date":"2024-06-26","close":10930.0},{"date":"2024-06-27","close":10740.0},{"date":"2024-06-28","close":10760.0},{"date":"2024-07-01","close":11410.0},{"date":"2024-07-02","close":11160.0},{"date":"2024-07-03","close":11150.0},{"date":"2024-07-04","close":10920.0},{"date":"2024-07-05","close":10620.0},{"date":"2024-07-08","close":10650.0},{"date":"2024-07-09","close":10570.0},{"date":"2024-07-10","close":10240.0},{"date":"2024-07-11","close":10400.0},{"date":"2024-07-12","close":10250.0},{"date":"2024-07-15","close":10410.0},{"date":"2024-07-16","close":10110.0},{"date":"2024-07-17","close":10010.0},{"date":"2024-07-18","close":9750.0},{"date":"2024-07-19","close":9890.0},{"date":"2024-07-22","close":9200.0},{"date":"2024-07-23","close":8920.0},{"date":"2024-07-24","close":8810.0},{"date":"2024-07-25","close":8760.0},{"date":"2024-07-26","close":8520.0},{"date":"2024-07-29","close":8570.0},{"date":"2024-07-30","close":8530.0},{"date":"2024-07-31","close":8530.0},{"date":"2024-08-01","close":8920.0},{"date":"2024-08-02","close":8410.0},{"date":"2024-08-05","close":6890.0},{"date":"2024-08-06","close":7830.0},{"date":"2024-08-07","close":7580.0},{"date":"2024-08-08","close":7300.0},{"date":"2024-08-09","close":7750.0},{"date":"2024-08-12","close":7760.0},{"date":"2024-08-13","close":7840.0},{"date":"2024-08-14","close":8200.0},{"date":"2024-08-16","close":7980.0},{"date":"2024-08-19","close":7730.0},{"date":"2024-08-20","close":8400.0},{"date":"2024-08-21","close":8210.0},{"date":"2024-08-22","close":8240.0},{"date":"2024-08-23","close":8060.0},{"date":"2024-08-26","close":7990.0},{"date":"2024-08-27","close":7860.0},{"date":"2024-08-28","close":7740.0},{"date":"2024-08-29","close":8500.0},{"date":"2024-08-30","close":8280.0},{"date":"2024-09-02","close":8450.0},{"date":"2024-09-03","close":8230.0},{"date":"2024-09-04","close":7980.0},{"date":"2024-09-05","close":7920.0},{"date":"2024-09-06","close":7420.0},{"date":"2024-09-09","close":7350.0},{"date":"2024-09-10","close":7270.0},{"date":"2024-09-11","close":7600.0},{"date":"2024-09-12","close":7520.0},{"date":"2024-09-13","close":7590.0},{"date":"2024-09-19","close":7550.0},{"date":"2024-09-20","close":7580.0},{"date":"2024-09-23","close":7740.0},{"date":"2024-09-24","close":8180.0},{"date":"2024-09-25","close":8270.0},{"date":"2024-09-26","close":8690.0},{"date":"2024-09-27","close":8640.0},{"date":"2024-09-30","close":8330.0},{"date":"2024-10-02","close":8260.0},{"date":"2024-10-04","close":8040.0},{"date":"2024-10-07","close":8560.0},{"date":"2024-10-08","close":8770.0},{"date":"2024-10-10","close":8700.0},{"date":"2024-10-11","close":8320.0},{"date":"2024-10-14","close":8240.0},{"date":"2024-10-15","close":7920.0},{"date":"2024-10-16","close":7830.0},{"date":"2024-10-17","close":7800.0},{"date":"2024-10-18","close":7590.0},{"date":"2024-10-21","close":7610.0},{"date":"2024-10-22","close":7390.0},{"date":"2024-10-23","close":7470.0},{"date":"2024-10-24","close":7370.0},{"date":"2024-10-25","close":7220.0},{"date":"2024-10-28","close":7630.0},{"date":"2024-10-29","close":7580.0},{"date":"2024-10-30","close":7420.0},{"date":"2024-10-31","close":7420.0},{"date":"2024-11-01","close":7310.0},{"date":"2024-11-04","close":7720.0},{"date":"2024-11-05","close":7770.0},{"date":"2024-11-06","close":7370.0},{"date":"2024-11-07","close":7040.0},{"date":"2024-11-08","close":7080.0},{"date":"2024-11-11","close":6580.0},{"date":"2024-11-12","close":6470.0},{"date":"2024-11-13","close":6150.0},{"date":"2024-11-14","close":6000.0},{"date":"2024-11-15","close":5610.0},{"date":"2024-11-18","close":5840.0},{"date":"2024-11-19","close":5770.0},{"date":"2024-11-20","close":5780.0},{"date":"2024-11-21","close":5760.0},{"date":"2024-11-22","close":5720.0},{"date":"2024-11-25","close":6000.0},{"date":"2024-11-26","close":6000.0},{"date":"2024-11-27","close":5790.0},{"date":"2024-11-28","close":5880.0},{"date":"2024-11-29","close":5520.0},{"date":"2024-12-02","close":5450.0},{"date":"2024-12-03","close":5490.0},{"date":"2024-12-04","close":5300.0},{"date":"2024-12-05","close":5140.0},{"date":"2024-12-06","close":5070.0},{"date":"2024-12-09","close":4630.0},{"date":"2024-12-10","close":4985.0},{"date":"2024-12-11","close":5290.0},{"date":"2024-12-12","close":5310.0},{"date":"2024-12-13","close":5300.0},{"date":"2024-12-16","close":5550.0},{"date":"2024-12-17","close":5360.0},{"date":"2024-12-18","close":5560.0},{"date":"2024-12-19","close":5370.0},{"date":"2024-12-20","close":5140.0},{"date":"2024-12-23","close":5300.0},{"date":"2024-12-24","close":5140.0},{"date":"2024-12-26","close":5000.0},{"date":"2024-12-27","close":5040.0},{"date":"2024-12-30","close":5130.0},{"date":"2025-01-02","close":5210.0},{"date":"2025-01-03","close":5450.0},{"date":"2025-01-06","close":5650.0},{"date":"2025-01-07","close":5660.0},{"date":"2025-01-08","close":5760.0},{"date":"2025-01-09","close":5800.0},{"date":"2025-01-10","close":5680.0},{"date":"2025-01-13","close":5530.0},{"date":"2025-01-14","close":5810.0},{"date":"2025-01-15","close":5630.0},{"date":"2025-01-16","close":5680.0},{"date":"2025-01-17","close":5660.0},{"date":"2025-01-20","close":6260.0},{"date":"2025-01-21","close":5900.0},{"date":"2025-01-22","close":5860.0},{"date":"2025-01-23","close":5600.0},{"date":"2025-01-24","close":5650.0},{"date":"2025-01-31","close":5560.0},{"date":"2025-02-03","close":5150.0},{"date":"2025-02-04","close":5270.0},{"date":"2025-02-05","close":5490.0},{"date":"2025-02-06","close":5510.0},{"date":"2025-02-07","close":5500.0},{"date":"2025-02-10","close":5650.0},{"date":"2025-02-11","close":5660.0},{"date":"2025-02-12","close":5630.0},{"date":"2025-02-13","close":6160.0},{"date":"2025-02-14","close":6370.0},{"date":"2025-02-17","close":6460.0},{"date":"2025-02-18","close":6290.0},{"date":"2025-02-19","close":6670.0},{"date":"2025-02-20","close":6660.0},{"date":"2025-02-21","close":6920.0},{"date":"2025-02-24","close":7110.0},{"date":"2025-02-25","close":6810.0},{"date":"2025-02-26","close":6810.0},{"date":"2025-02-27","close":6680.0},{"date":"2025-02-28","close":6340.0},{"date":"2025-03-04","close":6080.0},{"date":"2025-03-05","close":6220.0},{"date":"2025-03-06","close":5940.0},{"date":"2025-03-07","close":5960.0},{"date":"2025-03-10","close":5990.0},{"date":"2025-03-11","close":5840.0},{"date":"2025-03-12","close":6030.0},{"date":"2025-03-13","close":5820.0},{"date":"2025-03-14","close":5990.0},{"date":"2025-03-17","close":5910.0},{"date":"2025-03-18","close":5870.0},{"date":"2025-03-19","close":5850.0},{"date":"2025-03-20","close":5930.0},{"date":"2025-03-21","close":5820.0},{"date":"2025-03-24","close":5750.0},{"date":"2025-03-25","close":5640.0},{"date":"2025-03-26","close":5790.0},{"date":"2025-03-27","close":5520.0},{"date":"2025-03-28","close":5360.0},{"date":"2025-03-31","close":4995.0},{"date":"2025-04-01","close":5090.0},{"date":"2025-04-02","close":4975.0},{"date":"2025-04-03","close":4895.0},{"date":"2025-04-04","close":5000.0},{"date":"2025-04-07","close":4905.0},{"date":"2025-04-08","close":4845.0},{"date":"2025-04-09","close":4730.0},{"date":"2025-04-10","close":5190.0},{"date":"2025-04-11","close":5240.0},{"date":"2025-04-14","close":5380.0},{"date":"2025-04-15","close":5420.0},{"date":"2025-04-16","close":5310.0},{"date":"2025-04-17","close":5470.0},{"date":"2025-04-18","close":5590.0},{"date":"2025-04-21","close":5630.0},{"date":"2025-04-22","close":5640.0},{"date":"2025-04-23","close":5760.0},{"date":"2025-04-24","close":5740.0},{"date":"2025-04-25","close":5820.0},{"date":"2025-04-28","close":5790.0},{"date":"2025-04-29","close":5840.0},{"date":"2025-04-30","close":5720.0},{"date":"2025-05-02","close":5690.0},{"date":"2025-05-07","close":5660.0},{"date":"2025-05-08","close":5730.0},{"date":"2025-05-09","close":5610.0},{"date":"2025-05-12","close":5740.0},{"date":"2025-05-13","close":5710.0},{"date":"2025-05-14","close":5690.0},{"date":"2025-05-15","close":5520.0},{"date":"2025-05-16","close":5520.0},{"date":"2025-05-19","close":5450.0},{"date":"2025-05-20","close":5240.0},{"date":"2025-05-21","close":5200.0},{"date":"2025-05-22","close":5170.0},{"date":"2025-05-23","close":5000.0},{"date":"2025-05-26","close":5230.0},{"date":"2025-05-27","close":5200.0},{"date":"2025-05-28","close":5530.0},{"date":"2025-05-29","close":5640.0},{"date":"2025-05-30","close":5710.0},{"date":"2025-06-02","close":5780.0},{"date":"2025-06-04","close":5930.0},{"date":"2025-06-05","close":6220.0},{"date":"2025-06-09","close":6200.0},{"date":"2025-06-10","close":6180.0},{"date":"2025-06-11","close":6190.0},{"date":"2025-06-12","close":6050.0},{"date":"2025-06-13","close":5960.0},{"date":"2025-06-16","close":5830.0},{"date":"2025-06-17","close":5980.0},{"date":"2025-06-18","close":6040.0},{"date":"2025-06-19","close":5960.0},{"date":"2025-06-20","close":6040.0},{"date":"2025-06-23","close":5890.0},{"date":"2025-06-24","close":6390.0},{"date":"2025-06-25","close":6430.0},{"date":"2025-06-26","close":6250.0},{"date":"2025-06-27","close":6130.0},{"date":"2025-06-30","close":6060.0},{"date":"2025-07-01","close":6270.0},{"date":"2025-07-02","close":6380.0},{"date":"2025-07-03","close":6600.0},{"date":"2025-07-04","close":6610.0},{"date":"2025-07-07","close":6500.0},{"date":"2025-07-08","close":6420.0},{"date":"2025-07-09","close":6450.0},{"date":"2025-07-10","close":6550.0},{"date":"2025-07-11","close":6910.0},{"date":"2025-07-14","close":7000.0},{"date":"2025-07-15","close":7080.0},{"date":"2025-07-16","close":7230.0},{"date":"2025-07-17","close":7090.0},{"date":"2025-07-18","close":7050.0},{"date":"2025-07-21","close":7570.0},{"date":"2025-07-22","close":7270.0},{"date":"2025-07-23","close":7180.0},{"date":"2025-07-24","close":7240.0},{"date":"2025-07-25","close":7090.0},{"date":"2025-07-28","close":7200.0},{"date":"2025-07-29","close":7140.0},{"date":"2025-07-30","close":7540.0},{"date":"2025-07-31","close":7350.0},{"date":"2025-08-01","close":6920.0},{"date":"2025-08-04","close":6880.0},{"date":"2025-08-05","close":6990.0},{"date":"2025-08-06","close":7010.0},{"date":"2025-08-07","close":6910.0},{"date":"2025-08-08","close":6760.0},{"date":"2025-08-11","close":6820.0},{"date":"2025-08-12","close":6610.0},{"date":"2025-08-13","close":6700.0},{"date":"2025-08-14","close":6710.0},{"date":"2025-08-18","close":6480.0},{"date":"2025-08-19","close":6530.0},{"date":"2025-08-20","close":6360.0},{"date":"2025-08-21","close":6300.0},{"date":"2025-08-22","close":6300.0},{"date":"2025-08-25","close":6410.0},{"date":"2025-08-26","close":6430.0},{"date":"2025-08-27","close":6520.0},{"date":"2025-08-28","close":6300.0},{"date":"2025-08-29","close":6210.0},{"date":"2025-09-01","close":5990.0},{"date":"2025-09-02","close":6020.0},{"date":"2025-09-03","close":6120.0},{"date":"2025-09-04","close":6210.0},{"date":"2025-09-05","close":6150.0},{"date":"2025-09-08","close":6150.0},{"date":"2025-09-09","close":6150.0},{"date":"2025-09-10","close":6130.0},{"date":"2025-09-11","close":6060.0},{"date":"2025-09-12","close":6180.0},{"date":"2025-09-15","close":6240.0},{"date":"2025-09-16","close":6210.0},{"date":"2025-09-17","close":6280.0},{"date":"2025-09-18","close":6340.0},{"date":"2025-09-19","close":6240.0},{"date":"2025-09-22","close":6190.0},{"date":"2025-09-23","close":6270.0},{"date":"2025-09-24","close":6120.0},{"date":"2025-09-25","close":6130.0},{"date":"2025-09-26","close":5860.0},{"date":"2025-09-29","close":5890.0},{"date":"2025-09-30","close":5810.0},{"date":"2025-10-01","close":5780.0},{"date":"2025-10-02","close":5990.0},{"date":"2025-10-10","close":5990.0},{"date":"2025-10-13","close":6050.0},{"date":"2025-10-14","close":6120.0},{"date":"2025-10-15","close":6080.0},{"date":"2025-10-16","close":6400.0},{"date":"2025-10-17","close":6620.0},{"date":"2025-10-20","close":6630.0},{"date":"2025-10-21","close":6600.0},{"date":"2025-10-22","close":6690.0},{"date":"2025-10-23","close":6470.0},{"date":"2025-10-24","close":7010.0},{"date":"2025-10-27","close":6860.0},{"date":"2025-10-28","close":6790.0},{"date":"2025-10-29","close":6690.0},{"date":"2025-10-30","close":6440.0},{"date":"2025-10-31","close":6310.0},{"date":"2025-11-03","close":6210.0},{"date":"2025-11-04","close":6200.0},{"date":"2025-11-05","close":5980.0},{"date":"2025-11-06","close":6180.0},{"date":"2025-11-07","close":5940.0},{"date":"2025-11-10","close":6020.0},{"date":"2025-11-11","close":5960.0},{"date":"2025-11-12","close":6150.0},{"date":"2025-11-13","close":6140.0},{"date":"2025-11-14","close":5880.0},{"date":"2025-11-17","close":5720.0},{"date":"2025-11-18","close":5440.0},{"date":"2025-11-19","close":5400.0},{"date":"2025-11-20","close":5470.0},{"date":"2025-11-21","close":5250.0},{"date":"2025-11-24","close":5170.0},{"date":"2025-11-25","close":5140.0},{"date":"2025-11-26","close":5300.0},{"date":"2025-11-27","close":5280.0},{"date":"2025-11-28","close":5460.0},{"date":"2025-12-01","close":5570.0},{"date":"2025-12-02","close":5570.0},{"date":"2025-12-03","close":5540.0},{"date":"2025-12-04","close":5410.0},{"date":"2025-12-05","close":5380.0},{"date":"2025-12-08","close":5580.0},{"date":"2025-12-09","close":5640.0},{"date":"2025-12-10","close":5570.0},{"date":"2025-12-11","close":5560.0},{"date":"2025-12-12","close":5520.0},{"date":"2025-12-15","close":5550.0},{"date":"2025-12-16","close":5280.0},{"date":"2025-12-17","close":5290.0},{"date":"2025-12-18","close":5230.0},{"date":"2025-12-19","close":5240.0},{"date":"2025-12-22","close":5240.0},{"date":"2025-12-23","close":5210.0},{"date":"2025-12-24","close":5240.0},{"date":"2025-12-26","close":5030.0},{"date":"2025-12-29","close":5060.0},{"date":"2025-12-30","close":5060.0},{"date":"2026-01-02","close":5100.0},{"date":"2026-01-05","close":5110.0},{"date":"2026-01-06","close":5050.0},{"date":"2026-01-07","close":4875.0},{"date":"2026-01-08","close":4755.0},{"date":"2026-01-09","close":4650.0},{"date":"2026-01-12","close":4785.0},{"date":"2026-01-13","close":4930.0},{"date":"2026-01-14","close":4850.0},{"date":"2026-01-15","close":4945.0},{"date":"2026-01-16","close":4790.0},{"date":"2026-01-19","close":4955.0},{"date":"2026-01-20","close":5020.0},{"date":"2026-01-21","close":4940.0},{"date":"2026-01-22","close":5170.0},{"date":"2026-01-23","close":5110.0},{"date":"2026-01-26","close":5300.0},{"date":"2026-01-27","close":5300.0},{"date":"2026-01-28","close":5640.0},{"date":"2026-01-29","close":5730.0},{"date":"2026-01-30","close":5620.0},{"date":"2026-02-02","close":5290.0},{"date":"2026-02-03","close":5430.0},{"date":"2026-02-04","close":5530.0},{"date":"2026-02-05","close":5390.0},{"date":"2026-02-06","close":5240.0},{"date":"2026-02-09","close":5510.0},{"date":"2026-02-10","close":5520.0},{"date":"2026-02-11","close":5410.0},{"date":"2026-02-12","close":5390.0},{"date":"2026-02-13","close":5180.0},{"date":"2026-02-19","close":5110.0},{"date":"2026-02-20","close":5130.0},{"date":"2026-02-23","close":5110.0},{"date":"2026-02-24","close":5260.0},{"date":"2026-02-25","close":5200.0},{"date":"2026-02-26","close":5000.0},{"date":"2026-02-27","close":4895.0},{"date":"2026-03-03","close":4630.0},{"date":"2026-03-04","close":3850.0},{"date":"2026-03-05","close":4270.0},{"date":"2026-03-06","close":4410.0},{"date":"2026-03-09","close":4180.0},{"date":"2026-03-10","close":4265.0},{"date":"2026-03-11","close":4300.0},{"date":"2026-03-12","close":4365.0},{"date":"2026-03-13","close":4305.0},{"date":"2026-03-16","close":4235.0},{"date":"2026-03-17","close":4330.0},{"date":"2026-03-18","close":4380.0},{"date":"2026-03-19","close":4285.0},{"date":"2026-03-20","close":4320.0},{"date":"2026-03-23","close":4060.0},{"date":"2026-03-24","close":4210.0},{"date":"2026-03-25","close":4400.0},{"date":"2026-03-26","close":4320.0},{"date":"2026-03-27","close":4350.0},{"date":"2026-03-30","close":4290.0},{"date":"2026-03-31","close":4235.0},{"date":"2026-04-01","close":4375.0},{"date":"2026-04-02","close":4230.0},{"date":"2026-04-03","close":4285.0},{"date":"2026-04-06","close":5040.0},{"date":"2026-04-07","close":4485.0},{"date":"2026-04-08","close":4655.0},{"date":"2026-04-09","close":5800.0},{"date":"2026-04-10","close":6300.0},{"date":"2026-04-13","close":6780.0},{"date":"2026-04-14","close":6880.0},{"date":"2026-04-15","close":6550.0},{"date":"2026-04-16","close":6080.0},{"date":"2026-04-17","close":6110.0},{"date":"2026-04-20","close":6190.0},{"date":"2026-04-21","close":7770.0},{"date":"2026-04-22","close":7800.0},{"date":"2026-04-23","close":7120.0},{"date":"2026-04-24","close":7440.0},{"date":"2026-04-27","close":7500.0},{"date":"2026-04-28","close":6950.0},{"date":"2026-04-29","close":6670.0},{"date":"2026-04-30","close":6670.0},{"date":"2026-05-04","close":6530.0},{"date":"2026-05-06","close":6120.0},{"date":"2026-05-07","close":6080.0},{"date":"2026-05-08","close":5950.0},{"date":"2026-05-11","close":5800.0},{"date":"2026-05-12","close":5450.0},{"date":"2026-05-13","close":5590.0},{"date":"2026-05-14","close":5670.0},{"date":"2026-05-15","close":5370.0},{"date":"2026-05-18","close":5170.0},{"date":"2026-05-19","close":4935.0},{"date":"2026-05-20","close":4740.0},{"date":"2026-05-21","close":4900.0},{"date":"2026-05-22","close":5160.0},{"date":"2026-05-26","close":5020.0},{"date":"2026-05-27","close":4685.0},{"date":"2026-05-28","close":4605.0},{"date":"2026-05-29","close":4450.0},{"date":"2026-06-01","close":4190.0},{"date":"2026-06-02","close":4025.0},{"date":"2026-06-04","close":3930.0},{"date":"2026-06-05","close":3815.0},{"date":"2026-06-08","close":3485.0},{"date":"2026-06-09","close":3665.0},{"date":"2026-06-10","close":3635.0},{"date":"2026-06-11","close":3680.0},{"date":"2026-06-12","close":3830.0},{"date":"2026-06-15","close":3885.0},{"date":"2026-06-16","close":3825.0},{"date":"2026-06-17","close":3835.0},{"date":"2026-06-18","close":3670.0},{"date":"2026-06-19","close":3600.0},{"date":"2026-06-22","close":3440.0},{"date":"2026-06-23","close":3155.0},{"date":"2026-06-24","close":3195.0},{"date":"2026-06-25","close":2950.0},{"date":"2026-06-26","close":2855.0},{"date":"2026-06-29","close":3200.0},{"date":"2026-06-30","close":3110.0},{"date":"2026-07-01","close":3120.0},{"date":"2026-07-02","close":2935.0},{"date":"2026-07-03","close":3060.0},{"date":"2026-07-06","close":3020.0},{"date":"2026-07-07","close":2920.0},{"date":"2026-07-08","close":2790.0},{"date":"2026-07-09","close":2845.0},{"date":"2026-07-10","close":3040.0},{"date":"2026-07-13","close":2865.0},{"date":"2026-07-14","close":2800.0},{"date":"2026-07-15","close":2910.0},{"date":"2026-07-16","close":2865.0},{"date":"2026-07-20","close":2745.0},{"date":"2026-07-21","close":2720.0},{"date":"2026-07-22","close":2740.0},{"date":"2026-07-23","close":2915.0},{"date":"2026-07-24","close":2805.0},{"date":"2026-07-27","close":2855.0},{"date":"2026-07-28","close":2660.0},{"date":"2026-07-29","close":2415.0},{"date":"2026-07-30","close":2535.0},{"date":"2026-07-31","close":2825.0},{"date":"2026-08-03","close":2985.0},{"date":"2026-08-04","close":3130.0},{"date":"2026-08-05","close":3230.0},{"date":"2026-08-06","close":3245.0},{"date":"2026-08-07","close":3360.0},{"date":"2026-08-10","close":3515.0},{"date":"2026-08-11","close":3570.0},{"date":"2026-08-12","close":3500.0},{"date":"2026-08-13","close":3470.0},{"date":"2026-08-14","close":3520.0},{"date":"2026-08-18","close":3360.0},{"date":"2026-08-19","close":3270.0},{"date":"2026-08-20","close":3280.0},{"date":"2026-08-21","close":3110.0},{"date":"2026-08-24","close":3265.0},{"date":"2026-08-25","close":3330.0},{"date":"2026-08-26","close":3360.0},{"date":"2026-08-27","close":3580.0},{"date":"2026-08-28","close":3680.0},{"date":"2026-08-31","close":3810.0},{"date":"2026-09-01","close":3945.0},{"date":"2026-09-02","close":3795.0},{"date":"2026-09-03","close":3860.0},{"date":"2026-09-04","close":4015.0},{"date":"2026-09-07","close":4045.0},{"date":"2026-09-08","close":4100.0},{"date":"2026-09-09","close":3890.0},{"date":"2026-09-10","close":3760.0},{"date":"2026-09-11","close":3730.0},{"date":"2026-09-14","close":3635.0},{"date":"2026-09-15","close":3700.0},{"date":"2026-09-16","close":3665.0},{"date":"2026-09-17","close":3805.0},{"date":"2026-09-18","close":3720.0},{"date":"2026-09-21","close":3725.0},{"date":"2026-09-22","close":3615.0},{"date":"2026-09-23","close":3620.0},{"date":"2026-09-28","close":3555.0},{"date":"2026-09-29","close":3540.0},{"date":"2026-09-30","close":3570.0},{"date":"2026-10-01","close":3600.0},{"date":"2026-10-02","close":3695.0},{"date":"2026-10-06","close":3785.0},{"date":"2026-10-07","close":3650.0},{"date":"2026-10-08","close":3695.0},{"date":"2026-10-12","close":3580.0},{"date":"2026-10-13","close":3560.0},{"date":"2026-10-14","close":3630.0},{"date":"2026-10-15","close":3375.0},{"date":"2026-10-16","close":3570.0},{"date":"2026-10-19","close":3750.0},{"date":"2026-10-20","close":3630.0},{"date":"2026-10-21","close":3600.0},{"date":"2026-10-22","close":3500.0},{"date":"2026-10-23","close":3305.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1702.0,"foreign_net":-207.0,"institution_net":-1495.0},{"date":"2026-10-21","retail_net":11622.0,"foreign_net":-11786.0,"institution_net":164.0},{"date":"2026-10-20","retail_net":-8240.0,"foreign_net":10275.0,"institution_net":-2035.0},{"date":"2026-10-19","retail_net":-19514.0,"foreign_net":15091.0,"institution_net":4423.0},{"date":"2026-10-16","retail_net":-31797.0,"foreign_net":26186.0,"institution_net":5611.0},{"date":"2026-10-15","retail_net":8396.0,"foreign_net":-1914.0,"institution_net":-6482.0},{"date":"2026-10-14","retail_net":-10420.0,"foreign_net":4062.0,"institution_net":6358.0},{"date":"2026-10-13","retail_net":-18035.0,"foreign_net":29955.0,"institution_net":-11920.0},{"date":"2026-10-12","retail_net":6959.0,"foreign_net":-8708.0,"institution_net":1749.0},{"date":"2026-10-08","retail_net":-19061.0,"foreign_net":8937.0,"institution_net":10124.0},{"date":"2026-10-07","retail_net":6944.0,"foreign_net":-5417.0,"institution_net":-1527.0},{"date":"2026-10-06","retail_net":4034.0,"foreign_net":1513.0,"institution_net":-5547.0},{"date":"2026-10-02","retail_net":-9128.0,"foreign_net":12387.0,"institution_net":-3259.0},{"date":"2026-10-01","retail_net":-7238.0,"foreign_net":5450.0,"institution_net":1788.0},{"date":"2026-09-30","retail_net":-14621.0,"foreign_net":14828.0,"institution_net":-207.0},{"date":"2026-09-29","retail_net":3215.0,"foreign_net":-2393.0,"institution_net":-822.0},{"date":"2026-09-28","retail_net":-5876.0,"foreign_net":5844.0,"institution_net":32.0},{"date":"2026-09-23","retail_net":3869.0,"foreign_net":-9387.0,"institution_net":5518.0},{"date":"2026-09-22","retail_net":-3396.0,"foreign_net":2694.0,"institution_net":702.0},{"date":"2026-09-21","retail_net":3901.0,"foreign_net":-5735.0,"institution_net":1834.0},{"date":"2026-09-18","retail_net":9195.0,"foreign_net":-2082.0,"institution_net":-7113.0},{"date":"2026-09-17","retail_net":-12374.0,"foreign_net":9654.0,"institution_net":2720.0},{"date":"2026-09-16","retail_net":5093.0,"foreign_net":-4613.0,"institution_net":-480.0},{"date":"2026-09-15","retail_net":6138.0,"foreign_net":988.0,"institution_net":-7126.0},{"date":"2026-09-14","retail_net":10684.0,"foreign_net":-5020.0,"institution_net":-5664.0},{"date":"2026-09-11","retail_net":3044.0,"foreign_net":-10972.0,"institution_net":7928.0},{"date":"2026-09-10","retail_net":6623.0,"foreign_net":-7591.0,"institution_net":968.0},{"date":"2026-09-09","retail_net":24456.0,"foreign_net":-35354.0,"institution_net":10898.0},{"date":"2026-09-08","retail_net":17810.0,"foreign_net":-17769.0,"institution_net":-41.0},{"date":"2026-09-07","retail_net":11530.0,"foreign_net":-7924.0,"institution_net":-3606.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":1702.0,"foreign_net":-207.0,"institution_net":-1495.0},"d3":{"retail_net":5084.0,"foreign_net":-1718.0,"institution_net":-3366.0},"d7":{"retail_net":-48251.0,"foreign_net":41707.0,"institution_net":6544.0},"d14":{"retail_net":-83776.0,"foreign_net":85824.0,"institution_net":-2048.0},"d30":{"retail_net":-14485.0,"foreign_net":10992.0,"institution_net":3493.0}},"analysis":"최근 5일 외국인 순매수 3.96만, 기관 순매수 6668.00. 30일 누적: 외국인 1.10만, 기관 3493.00.","foreign_flow":39559.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":6668.0},"insider_trades":[],"price_analysis":{"current":3370.0,"low_30d":3270.0,"support":3363.5,"high_30d":4205.0,"change_1d":-3.7,"change_7d":-10.7,"change_30d":-18.3,"resistance":4111.5,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.57,"per":23.53,"quarter":"2024-Q2"},{"pbr":2.78,"per":23.08,"quarter":"2024-Q3"},{"pbr":1.58,"per":6.07,"quarter":"2024-Q4"},{"pbr":1.52,"per":7.46,"quarter":"2025-Q1"},{"pbr":1.93,"per":16.55,"quarter":"2025-Q2"},{"pbr":1.83,"per":10.26,"quarter":"2025-Q3"},{"pbr":1.55,"per":null,"quarter":"2025-Q4"},{"pbr":1.24,"per":17.86,"quarter":"2026-Q1"},{"pbr":0.9,"per":5.53,"quarter":"2026-Q2"},{"pbr":0.41,"per":6.0,"quarter":"현재"}],"timeline":[{"close":10760.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8330.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5130.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4995.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6060.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5810.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5060.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4235.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3110.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.88,"pbr_5y_low":0.9,"per_5y_avg":131.63,"per_5y_low":5.53,"current_pbr":0.41,"current_per":6.0,"pbr_5y_high":3.57,"per_5y_high":1074.31,"pbr_5y_median":1.58,"per_5y_median":16.55,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":11.1,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -19.3%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 5.96x (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":0.94,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.25,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.85,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.33,"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":39.86,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.23,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":17.39,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.57,"per":23.53,"close":10760.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.78,"per":23.08,"close":8330.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.58,"per":6.07,"close":5130.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.52,"per":7.46,"close":4995.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.93,"per":16.55,"close":6060.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.83,"per":10.26,"close":5810.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.55,"per":1074.31,"close":5060.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.24,"per":17.86,"close":4235.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.9,"per":5.53,"close":3110.0,"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":"6.0배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"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":101.96,"pbr":null,"per":null,"roa":0.009380439071546351,"roe":0.0124732407736645,"revenue":15848951551.0,"market_cap":null,"net_income":2195103955.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3986238168291565,"total_assets":234008657618.0,"total_equity":175985054312.0,"profit_margin":0.13850152471830218,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":534941890.0,"operating_margin":0.03375250963943085},{"eps":302.17,"pbr":1.0,"per":1950.0,"roa":0.028361084236998322,"roe":0.03752771315282791,"revenue":19648242482.0,"market_cap":167900000000.0,"net_income":6505201825.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3791305090938464,"total_assets":229370702849.0,"total_equity":173343944474.0,"profit_margin":0.3310831404365809,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3002995084.0,"operating_margin":0.15283784729097685},{"eps":23.23,"pbr":null,"per":null,"roa":0.002165365891545519,"roe":0.0028714030607384106,"revenue":24900000000.0,"market_cap":null,"net_income":500000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14363694100401606,"total_assets":220491796266.0,"total_equity":166275999886.0,"profit_margin":0.020080321285140562,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":300000000.0,"operating_margin":0.012048192771084338},{"eps":134.71,"pbr":null,"per":null,"roa":0.01290259132376967,"roe":0.017939405571288553,"revenue":9200000000.0,"market_cap":null,"net_income":2900000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.39595938195652175,"total_assets":224335800954.0,"total_equity":161349446474.0,"profit_margin":0.31521739130434784,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":500000000.0,"operating_margin":0.05434782608695652},{"eps":-222.96,"pbr":null,"per":null,"roa":-0.021256154547557873,"roe":-0.03004555094273927,"revenue":23800000000.0,"market_cap":null,"net_income":-4800000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.20358044323529412,"total_assets":225044103076.0,"total_equity":159210667966.0,"profit_margin":-0.20168067226890757,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":500000000.0,"operating_margin":0.02100840336134454},{"eps":69.73,"pbr":null,"per":null,"roa":0.0062955328870754395,"roe":0.009001475121219578,"revenue":16043415082.0,"market_cap":null,"net_income":1501179754.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3108184457930489,"total_assets":238451578433.0,"total_equity":166770416380.0,"profit_margin":0.09356983823751198,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1240742937.0,"operating_margin":0.077336585175812},{"eps":585.05,"pbr":null,"per":null,"roa":0.05302384482976788,"roe":0.07634276823779325,"revenue":47757977539.0,"market_cap":null,"net_income":12595054083.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.14884488123884748,"total_assets":237535661992.0,"total_equity":164980316718.0,"profit_margin":0.2637267056109036,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2374659826.0,"operating_margin":0.04972278870186266},{"eps":-65.66,"pbr":null,"per":null,"roa":-0.005842755347676367,"roe":-0.009291635996422984,"revenue":35797577899.0,"market_cap":null,"net_income":-1413549029.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18316269822778045,"total_assets":241931921651.0,"total_equity":152131339362.0,"profit_margin":-0.03948728131797675,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2070752636.0,"operating_margin":0.057846166068622376},{"eps":80.71,"pbr":null,"per":null,"roa":0.0074106045710366115,"roe":0.011337570189692545,"revenue":19719675355.0,"market_cap":null,"net_income":1737490521.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16339566950238973,"total_assets":234460023382.0,"total_equity":153250695866.0,"profit_margin":0.08810948911283434,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-522876183.0,"operating_margin":-0.026515455938650772},{"eps":245.31,"pbr":null,"per":null,"roa":0.022200068717586292,"roe":0.03497892436712128,"revenue":43098990177.0,"market_cap":null,"net_income":5280977472.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.13470850396161477,"total_assets":237881131774.0,"total_equity":150975982468.0,"profit_margin":0.1225313505098832,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1433735595.0,"operating_margin":0.03326610644731812},{"eps":100.55,"pbr":null,"per":null,"roa":0.009227266992299773,"roe":0.01489416639325058,"revenue":48138722800.0,"market_cap":null,"net_income":2164595989.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.12843401075859037,"total_assets":234586903230.0,"total_equity":145331798494.0,"profit_margin":0.04496579599739609,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3624974546.0,"operating_margin":0.0753026739213779},{"eps":30.72,"pbr":null,"per":null,"roa":0.0030801224901469536,"roe":0.004609245302395954,"revenue":21479810365.0,"market_cap":null,"net_income":661281293.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1331535065905597,"total_assets":214693180260.0,"total_equity":143468452993.0,"profit_margin":0.03078617928943713,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":24729255.0,"operating_margin":0.001151279018752175}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":457.29,"per":23.53,"date":"2024-06","close":10760.0,"source":"reported"},{"eps":457.29,"per":18.65,"date":"2024-07","close":8530.0,"source":"reported"},{"eps":457.29,"per":18.11,"date":"2024-08","close":8280.0,"source":"reported"},{"eps":360.91,"per":23.08,"date":"2024-09","close":8330.0,"source":"reported"},{"eps":360.91,"per":20.56,"date":"2024-10","close":7420.0,"source":"reported"},{"eps":360.91,"per":15.29,"date":"2024-11","close":5520.0,"source":"reported"},{"eps":845.41,"per":6.07,"date":"2024-12","close":5130.0,"source":"reported"},{"eps":845.41,"per":6.58,"date":"2025-01","close":5560.0,"source":"reported"},{"eps":845.41,"per":7.5,"date":"2025-02","close":6340.0,"source":"reported"},{"eps":669.83,"per":7.46,"date":"2025-03","close":4995.0,"source":"reported"},{"eps":669.83,"per":8.54,"date":"2025-04","close":5720.0,"source":"reported"},{"eps":669.83,"per":8.52,"date":"2025-05","close":5710.0,"source":"reported"},{"eps":366.16,"per":16.55,"date":"2025-06","close":6060.0,"source":"reported"},{"eps":366.16,"per":20.07,"date":"2025-07","close":7350.0,"source":"reported"},{"eps":366.16,"per":16.96,"date":"2025-08","close":6210.0,"source":"reported"},{"eps":566.53,"per":10.26,"date":"2025-09","close":5810.0,"source":"reported"},{"eps":566.53,"per":11.14,"date":"2025-10","close":6310.0,"source":"reported"},{"eps":566.53,"per":9.64,"date":"2025-11","close":5460.0,"source":"reported"},{"eps":4.71,"per":null,"date":"2025-12","close":5060.0,"source":"reported"},{"eps":4.71,"per":null,"date":"2026-01","close":5620.0,"source":"reported"},{"eps":4.71,"per":null,"date":"2026-02","close":4895.0,"source":"reported"},{"eps":237.15,"per":17.86,"date":"2026-03","close":4235.0,"source":"reported"},{"eps":237.15,"per":28.13,"date":"2026-04","close":6670.0,"source":"reported"},{"eps":237.15,"per":18.76,"date":"2026-05","close":4450.0,"source":"reported"},{"eps":562.07,"per":5.53,"date":"2026-06","close":3110.0,"source":"reported"},{"eps":562.07,"per":5.03,"date":"2026-07","close":2825.0,"source":"reported"},{"eps":562.07,"per":6.78,"date":"2026-08","close":3810.0,"source":"reported"},{"eps":562.07,"per":6.35,"date":"2026-09","close":3570.0,"source":"reported"},{"eps":562.07,"per":5.88,"date":"2026-10","close":3305.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"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":"디이엔티","phase":"above-fold","symbol_resolved":true}