{"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":"2026-10-23T09:34:09.397075+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[],"summary":"성장성 데이터 부족","percentile":null},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":40.4,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-2.2,"direction":"higher_better","percentile":45}],"summary":"RSI 40","percentile":52},"valuation":{"grade":"C","metrics":[],"summary":"밸류에이션 데이터 부족","percentile":null},"profitability":{"grade":"C","metrics":[],"summary":"수익성 데이터 부족","percentile":null}},"signals":[],"summary":"맥쿼리인프라(088980)은 Others 섹터 KR 시장 종목입니다, 시가총액 4.66조. 현재가 9,720원, 전일 대비 +0.0%, 30일 -2.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7.15만, 기관 순매수 43.89만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":7.22,"direction":"higher_better","percentile":null}],"summary":"배당수익률 7.22%","value_pct":7.22},"growth":null,"safety":null,"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":7.2206},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-39.95114061664026,"grade":"C","trend":"하락","atr_14":135.0,"rsi_14":40.42553191489362,"sma_20":9756.0,"sma_60":9824.333333333334,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.4로 중립 구간입니다. MACD(-39.95)가 시그널선(-40.67)을 상회합니다(골든크로스). 현재가가 SMA20(9756)과 SMA60(9824) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9616~9896 (현재 위치 37%).","bb_lower":9615.942868799908,"bb_upper":9896.057131200092,"macd_signal":-40.6711515347941},"change_pct":-0.21,"chart_data":[{"date":"2024-10-23","open":10218,"high":10261,"low":10165,"close":10226,"volume":1045727,"rsi_14":46.75,"sma_20":11755.5,"sma_60":11893.97,"sma_120":12194.38},{"date":"2024-10-24","open":10226,"high":10296,"low":10218,"close":10270,"volume":306345,"rsi_14":52.56,"sma_20":11757.0,"sma_60":11889.15,"sma_120":12187.57},{"date":"2024-10-25","open":10244,"high":10296,"low":10209,"close":10288,"volume":751510,"rsi_14":53.16,"sma_20":11758.0,"sma_60":11884.83,"sma_120":12180.42},{"date":"2024-10-28","open":10288,"high":10323,"low":10261,"close":10296,"volume":602588,"rsi_14":55.84,"sma_20":11760.0,"sma_60":11881.68,"sma_120":12173.52},{"date":"2024-10-29","open":10305,"high":10419,"low":10296,"close":10401,"volume":725638,"rsi_14":63.22,"sma_20":11765.0,"sma_60":11879.87,"sma_120":12167.62},{"date":"2024-10-30","open":10384,"high":10401,"low":10314,"close":10358,"volume":879275,"rsi_14":63.95,"sma_20":11767.0,"sma_60":11876.72,"sma_120":12161.55},{"date":"2024-10-31","open":10340,"high":10419,"low":10314,"close":10419,"volume":446012,"rsi_14":63.95,"sma_20":11775.5,"sma_60":11873.73,"sma_120":12155.82},{"date":"2024-11-01","open":10384,"high":10401,"low":10358,"close":10384,"volume":376917,"rsi_14":46.97,"sma_20":11784.0,"sma_60":11866.92,"sma_120":12149.5},{"date":"2024-11-04","open":10384,"high":10393,"low":10314,"close":10340,"volume":681935,"rsi_14":49.21,"sma_20":11789.5,"sma_60":11859.43,"sma_120":12142.68},{"date":"2024-11-05","open":10331,"high":10340,"low":10296,"close":10314,"volume":414096,"rsi_14":50.0,"sma_20":11795.0,"sma_60":11854.12,"sma_120":12135.28},{"date":"2024-11-06","open":10323,"high":10340,"low":10209,"close":10235,"volume":964669,"rsi_14":43.66,"sma_20":11797.0,"sma_60":11856.45,"sma_120":12126.63},{"date":"2024-11-07","open":10235,"high":10235,"low":10165,"close":10200,"volume":606989,"rsi_14":38.03,"sma_20":11800.0,"sma_60":11851.47,"sma_120":12117.48},{"date":"2024-11-08","open":10200,"high":10279,"low":10174,"close":10209,"volume":546628,"rsi_14":41.18,"sma_20":11800.0,"sma_60":11847.82,"sma_120":12108.5},{"date":"2024-11-11","open":10183,"high":10192,"low":10078,"close":10104,"volume":1237297,"rsi_14":36.84,"sma_20":11782.0,"sma_60":11842.17,"sma_120":12098.77},{"date":"2024-11-12","open":10095,"high":10104,"low":9851,"close":9877,"volume":1789106,"rsi_14":29.17,"sma_20":11755.0,"sma_60":11830.68,"sma_120":12086.78},{"date":"2024-11-13","open":9877,"high":9929,"low":9728,"close":9816,"volume":1577446,"rsi_14":23.47,"sma_20":11726.5,"sma_60":11814.87,"sma_120":12074.05},{"date":"2024-11-14","open":9816,"high":9833,"low":9746,"close":9781,"volume":727922,"rsi_14":21.0,"sma_20":11696.0,"sma_60":11802.72,"sma_120":12061.07},{"date":"2024-11-15","open":9781,"high":9921,"low":9772,"close":9912,"volume":571876,"rsi_14":30.7,"sma_20":11671.0,"sma_60":11792.73,"sma_120":12049.33},{"date":"2024-11-18","open":9903,"high":10043,"low":9842,"close":9938,"volume":698987,"rsi_14":24.76,"sma_20":11649.5,"sma_60":11784.08,"sma_120":12037.6},{"date":"2024-11-19","open":9947,"high":10025,"low":9938,"close":10008,"volume":464534,"rsi_14":31.48,"sma_20":11634.0,"sma_60":11776.27,"sma_120":12026.53},{"date":"2024-11-20","open":10008,"high":10034,"low":9842,"close":9921,"volume":1117215,"rsi_14":24.32,"sma_20":11616.5,"sma_60":11767.62,"sma_120":12014.8},{"date":"2024-11-21","open":9938,"high":9982,"low":9912,"close":9956,"volume":584742,"rsi_14":27.93,"sma_20":11598.5,"sma_60":11759.47,"sma_120":12004.4},{"date":"2024-11-22","open":9982,"high":9990,"low":9903,"close":9947,"volume":570195,"rsi_14":28.97,"sma_20":11579.0,"sma_60":11750.65,"sma_120":11994.08},{"date":"2024-11-25","open":9947,"high":9973,"low":9851,"close":9859,"volume":1167369,"rsi_14":27.19,"sma_20":11554.0,"sma_60":11740.0,"sma_120":11983.18},{"date":"2024-11-26","open":9877,"high":9912,"low":9833,"close":9859,"volume":672140,"rsi_14":29.52,"sma_20":11523.0,"sma_60":11731.33,"sma_120":11972.37},{"date":"2024-11-27","open":9868,"high":9877,"low":9754,"close":9789,"volume":1520983,"rsi_14":28.44,"sma_20":11490.5,"sma_60":11720.33,"sma_120":11960.72},{"date":"2024-11-28","open":9789,"high":9903,"low":9763,"close":9868,"volume":750610,"rsi_14":33.33,"sma_20":11459.0,"sma_60":11710.5,"sma_120":11949.57},{"date":"2024-11-29","open":9894,"high":9894,"low":9789,"close":9824,"volume":664864,"rsi_14":35.45,"sma_20":11427.0,"sma_60":11699.33,"sma_120":11938.17},{"date":"2024-12-02","open":9833,"high":9842,"low":9746,"close":9772,"volume":944707,"rsi_14":43.33,"sma_20":11394.5,"sma_60":11685.0,"sma_120":11926.27},{"date":"2024-12-03","open":9763,"high":9772,"low":9737,"close":9763,"volume":618062,"rsi_14":46.43,"sma_20":11363.0,"sma_60":11669.83,"sma_120":11914.03},{"date":"2024-12-04","open":9685,"high":9746,"low":9597,"close":9658,"volume":2205975,"rsi_14":42.39,"sma_20":11330.0,"sma_60":11652.33,"sma_120":11901.05},{"date":"2024-12-05","open":9658,"high":9667,"low":9501,"close":9501,"volume":1460902,"rsi_14":25.26,"sma_20":11290.0,"sma_60":11632.33,"sma_120":11886.57},{"date":"2024-12-06","open":9527,"high":9641,"low":9440,"close":9641,"volume":1259999,"rsi_14":34.26,"sma_20":11257.5,"sma_60":11615.17,"sma_120":11873.58},{"date":"2024-12-09","open":9527,"high":9536,"low":9309,"close":9379,"volume":2205089,"rsi_14":22.31,"sma_20":11216.0,"sma_60":11595.33,"sma_120":11858.1},{"date":"2024-12-10","open":9379,"high":9527,"low":9370,"close":9518,"volume":1129773,"rsi_14":33.09,"sma_20":11195.5,"sma_60":11579.33,"sma_120":11843.7},{"date":"2024-12-11","open":9527,"high":9711,"low":9484,"close":9702,"volume":1239195,"rsi_14":40.52,"sma_20":11189.0,"sma_60":11566.0,"sma_120":11831.22},{"date":"2024-12-12","open":9711,"high":9807,"low":9702,"close":9702,"volume":893487,"rsi_14":40.79,"sma_20":11184.5,"sma_60":11552.17,"sma_120":11818.9},{"date":"2024-12-13","open":9763,"high":9833,"low":9720,"close":9789,"volume":939531,"rsi_14":47.37,"sma_20":11177.5,"sma_60":11540.0,"sma_120":11808.0},{"date":"2024-12-16","open":9859,"high":9877,"low":9807,"close":9824,"volume":843042,"rsi_14":48.72,"sma_20":11171.0,"sma_60":11527.67,"sma_120":11797.35},{"date":"2024-12-17","open":9824,"high":9859,"low":9807,"close":9833,"volume":703306,"rsi_14":51.68,"sma_20":11161.0,"sma_60":11518.33,"sma_120":11785.78},{"date":"2024-12-18","open":9833,"high":9877,"low":9816,"close":9868,"volume":651859,"rsi_14":50.0,"sma_20":11158.0,"sma_60":11510.0,"sma_120":11774.38},{"date":"2024-12-19","open":9833,"high":9833,"low":9720,"close":9772,"volume":872754,"rsi_14":48.0,"sma_20":11147.5,"sma_60":11501.0,"sma_120":11762.15},{"date":"2024-12-20","open":9772,"high":9781,"low":9623,"close":9641,"volume":1057802,"rsi_14":45.28,"sma_20":11130.0,"sma_60":11489.0,"sma_120":11749.17},{"date":"2024-12-23","open":9667,"high":9728,"low":9641,"close":9720,"volume":651547,"rsi_14":48.5,"sma_20":11122.0,"sma_60":11478.67,"sma_120":11739.42},{"date":"2024-12-24","open":9728,"high":9781,"low":9702,"close":9772,"volume":974944,"rsi_14":54.04,"sma_20":11117.0,"sma_60":11468.33,"sma_120":11729.77},{"date":"2024-12-26","open":9824,"high":9877,"low":9711,"close":9711,"volume":1967678,"rsi_14":58.0,"sma_20":11112.5,"sma_60":11456.67,"sma_120":11719.77},{"date":"2024-12-27","open":9729,"high":9801,"low":9729,"close":9801,"volume":1843581,"rsi_14":43.83,"sma_20":11089.5,"sma_60":11441.33,"sma_120":11707.45},{"date":"2024-12-30","open":9774,"high":9819,"low":9557,"close":9584,"volume":2065056,"rsi_14":45.51,"sma_20":11057.0,"sma_60":11422.67,"sma_120":11693.79},{"date":"2025-01-02","open":9593,"high":9638,"low":9584,"close":9593,"volume":939825,"rsi_14":39.72,"sma_20":11028.0,"sma_60":11404.0,"sma_120":11680.97},{"date":"2025-01-03","open":9593,"high":9629,"low":9593,"close":9611,"volume":903805,"rsi_14":30.33,"sma_20":11000.5,"sma_60":11386.17,"sma_120":11669.06},{"date":"2025-01-06","open":9611,"high":9675,"low":9584,"close":9656,"volume":1113352,"rsi_14":33.07,"sma_20":10981.5,"sma_60":11369.5,"sma_120":11656.73},{"date":"2025-01-07","open":9656,"high":9684,"low":9575,"close":9584,"volume":1170421,"rsi_14":25.6,"sma_20":10967.5,"sma_60":11352.5,"sma_120":11643.91},{"date":"2025-01-08","open":9584,"high":9602,"low":9503,"close":9503,"volume":1455359,"rsi_14":21.54,"sma_20":10941.0,"sma_60":11332.83,"sma_120":11630.42},{"date":"2025-01-09","open":9503,"high":9503,"low":9294,"close":9494,"volume":1998624,"rsi_14":20.77,"sma_20":10929.0,"sma_60":11309.0,"sma_120":11617.34},{"date":"2025-01-10","open":9466,"high":9475,"low":9376,"close":9376,"volume":894767,"rsi_14":16.55,"sma_20":10902.5,"sma_60":11284.33,"sma_120":11603.18},{"date":"2025-01-13","open":9376,"high":9448,"low":9294,"close":9448,"volume":1191941,"rsi_14":22.79,"sma_20":10869.5,"sma_60":11261.67,"sma_120":11590.02},{"date":"2025-01-14","open":9448,"high":9457,"low":9385,"close":9430,"volume":576948,"rsi_14":25.2,"sma_20":10835.5,"sma_60":11238.67,"sma_120":11576.12},{"date":"2025-01-15","open":9430,"high":9647,"low":9430,"close":9611,"volume":911440,"rsi_14":31.34,"sma_20":10806.5,"sma_60":11218.33,"sma_120":11564.04},{"date":"2025-01-16","open":9611,"high":9656,"low":9539,"close":9611,"volume":701869,"rsi_14":28.12,"sma_20":10775.5,"sma_60":11198.67,"sma_120":11552.22},{"date":"2025-01-17","open":9611,"high":9684,"low":9575,"close":9602,"volume":717467,"rsi_14":29.51,"sma_20":10743.5,"sma_60":11179.5,"sma_120":11540.39},{"date":"2025-01-20","open":9575,"high":9620,"low":9512,"close":9611,"volume":777393,"rsi_14":38.95,"sma_20":10710.0,"sma_60":11161.5,"sma_120":11527.73},{"date":"2025-01-21","open":9611,"high":9611,"low":9503,"close":9521,"volume":696305,"rsi_14":45.68,"sma_20":10677.0,"sma_60":11141.0,"sma_120":11515.08},{"date":"2025-01-22","open":9512,"high":9548,"low":9475,"close":9503,"volume":675356,"rsi_14":43.9,"sma_20":10650.5,"sma_60":11119.83,"sma_120":11502.33},{"date":"2025-01-23","open":9503,"high":9566,"low":9466,"close":9503,"volume":764085,"rsi_14":42.5,"sma_20":10619.5,"sma_60":11098.5,"sma_120":11490.09},{"date":"2025-01-24","open":9503,"high":9503,"low":9439,"close":9485,"volume":574287,"rsi_14":37.66,"sma_20":10584.5,"sma_60":11074.83,"sma_120":11477.35},{"date":"2025-01-31","open":9485,"high":9521,"low":9448,"close":9503,"volume":1088672,"rsi_14":43.66,"sma_20":10554.0,"sma_60":11052.33,"sma_120":11464.52},{"date":"2025-02-03","open":9494,"high":9530,"low":9430,"close":9485,"volume":988206,"rsi_14":48.44,"sma_20":10536.5,"sma_60":11028.33,"sma_120":11451.03},{"date":"2025-02-04","open":9512,"high":9584,"low":9475,"close":9575,"volume":814975,"rsi_14":56.16,"sma_20":10536.0,"sma_60":11006.67,"sma_120":11436.79},{"date":"2025-02-05","open":9584,"high":9819,"low":9584,"close":9783,"volume":1451371,"rsi_14":77.11,"sma_20":10546.5,"sma_60":10989.67,"sma_120":11424.55},{"date":"2025-02-06","open":9783,"high":9901,"low":9729,"close":9828,"volume":1057919,"rsi_14":76.25,"sma_20":10558.5,"sma_60":10974.0,"sma_120":11414.06},{"date":"2025-02-07","open":9856,"high":10064,"low":9819,"close":10055,"volume":1294879,"rsi_14":83.5,"sma_20":10580.5,"sma_60":10964.0,"sma_120":11410.23},{"date":"2025-02-10","open":10037,"high":10091,"low":9928,"close":10055,"volume":911858,"rsi_14":79.52,"sma_20":10606.5,"sma_60":10954.67,"sma_120":11403.07},{"date":"2025-02-11","open":10055,"high":10145,"low":10055,"close":10109,"volume":706992,"rsi_14":80.9,"sma_20":10640.0,"sma_60":10946.17,"sma_120":11396.99},{"date":"2025-02-12","open":10109,"high":10172,"low":10055,"close":10055,"volume":562025,"rsi_14":76.6,"sma_20":10671.0,"sma_60":10938.67,"sma_120":11390.42},{"date":"2025-02-13","open":10009,"high":10064,"low":9919,"close":10046,"volume":731310,"rsi_14":75.53,"sma_20":10708.0,"sma_60":10935.33,"sma_120":11383.01},{"date":"2025-02-14","open":10037,"high":10109,"low":10000,"close":10091,"volume":599834,"rsi_14":85.39,"sma_20":10743.5,"sma_60":10934.0,"sma_120":11374.43},{"date":"2025-02-17","open":10091,"high":10209,"low":10046,"close":10199,"volume":828481,"rsi_14":88.89,"sma_20":10786.0,"sma_60":10935.33,"sma_120":11369.02},{"date":"2025-02-18","open":10199,"high":10245,"low":10154,"close":10245,"volume":594380,"rsi_14":89.42,"sma_20":10821.0,"sma_60":10935.0,"sma_120":11363.87},{"date":"2025-02-19","open":10236,"high":10281,"low":10209,"close":10281,"volume":782492,"rsi_14":91.51,"sma_20":10858.0,"sma_60":10934.83,"sma_120":11359.46},{"date":"2025-02-20","open":10281,"high":10353,"low":10263,"close":10317,"volume":1041818,"rsi_14":91.67,"sma_20":10897.5,"sma_60":10934.0,"sma_120":11355.13},{"date":"2025-02-21","open":10335,"high":10362,"low":10290,"close":10362,"volume":678009,"rsi_14":93.69,"sma_20":10939.0,"sma_60":10935.67,"sma_120":11351.64},{"date":"2025-02-24","open":10335,"high":10444,"low":10317,"close":10335,"volume":832966,"rsi_14":90.38,"sma_20":10984.0,"sma_60":10936.17,"sma_120":11347.82},{"date":"2025-02-25","open":10335,"high":10344,"low":10190,"close":10245,"volume":931075,"rsi_14":78.02,"sma_20":11025.0,"sma_60":10935.17,"sma_120":11342.91},{"date":"2025-02-26","open":10190,"high":10236,"low":10145,"close":10190,"volume":735517,"rsi_14":71.74,"sma_20":11063.0,"sma_60":10934.83,"sma_120":11337.42},{"date":"2025-02-27","open":10199,"high":10227,"low":10091,"close":10118,"volume":723426,"rsi_14":54.67,"sma_20":11098.0,"sma_60":10933.17,"sma_120":11332.25},{"date":"2025-02-28","open":10073,"high":10172,"low":10028,"close":10136,"volume":1678581,"rsi_14":55.84,"sma_20":11133.0,"sma_60":10933.17,"sma_120":11326.75},{"date":"2025-03-04","open":10136,"high":10290,"low":10109,"close":10227,"volume":915652,"rsi_14":58.02,"sma_20":11174.0,"sma_60":10933.33,"sma_120":11321.92},{"date":"2025-03-05","open":10227,"high":10304,"low":10181,"close":10209,"volume":688102,"rsi_14":61.04,"sma_20":11209.0,"sma_60":10934.0,"sma_120":11316.67},{"date":"2025-03-06","open":10227,"high":10317,"low":10199,"close":10308,"volume":674982,"rsi_14":66.67,"sma_20":11238.0,"sma_60":10937.5,"sma_120":11311.25},{"date":"2025-03-07","open":10299,"high":10326,"low":10254,"close":10272,"volume":691416,"rsi_14":61.63,"sma_20":11262.5,"sma_60":10940.5,"sma_120":11305.17},{"date":"2025-03-10","open":10272,"high":10272,"low":10154,"close":10209,"volume":637848,"rsi_14":50.62,"sma_20":11271.0,"sma_60":10944.33,"sma_120":11298.33},{"date":"2025-03-11","open":10118,"high":10127,"low":10046,"close":10091,"volume":880996,"rsi_14":40.45,"sma_20":11273.0,"sma_60":10949.0,"sma_120":11290.67},{"date":"2025-03-12","open":10118,"high":10118,"low":9964,"close":9973,"volume":942487,"rsi_14":32.65,"sma_20":11265.5,"sma_60":10948.83,"sma_120":11282.0},{"date":"2025-03-13","open":9973,"high":10000,"low":9919,"close":9946,"volume":607963,"rsi_14":28.87,"sma_20":11259.5,"sma_60":10953.17,"sma_120":11274.25},{"date":"2025-03-14","open":9946,"high":9991,"low":9937,"close":9937,"volume":434818,"rsi_14":24.73,"sma_20":11253.5,"sma_60":10954.67,"sma_120":11267.0},{"date":"2025-03-17","open":9955,"high":9973,"low":9856,"close":9856,"volume":857526,"rsi_14":23.23,"sma_20":11240.5,"sma_60":10951.17,"sma_120":11258.58},{"date":"2025-03-18","open":9856,"high":9964,"low":9856,"close":9910,"volume":656650,"rsi_14":30.53,"sma_20":11224.5,"sma_60":10948.67,"sma_120":11250.42},{"date":"2025-03-19","open":9946,"high":9982,"low":9901,"close":9937,"volume":553508,"rsi_14":34.78,"sma_20":11207.5,"sma_60":10945.0,"sma_120":11242.5},{"date":"2025-03-20","open":9946,"high":9991,"low":9919,"close":9946,"volume":503707,"rsi_14":38.82,"sma_20":11189.0,"sma_60":10940.83,"sma_120":11234.25},{"date":"2025-03-21","open":9946,"high":9973,"low":9892,"close":9955,"volume":601498,"rsi_14":38.1,"sma_20":11169.0,"sma_60":10936.67,"sma_120":11227.5},{"date":"2025-03-24","open":9955,"high":10037,"low":9928,"close":9955,"volume":554007,"rsi_14":29.73,"sma_20":11146.5,"sma_60":10931.83,"sma_120":11220.92},{"date":"2025-03-25","open":9955,"high":10018,"low":9937,"close":9955,"volume":360712,"rsi_14":30.56,"sma_20":11125.5,"sma_60":10928.83,"sma_120":11214.92},{"date":"2025-03-26","open":9964,"high":10000,"low":9928,"close":9928,"volume":443911,"rsi_14":17.19,"sma_20":11108.0,"sma_60":10927.83,"sma_120":11208.42},{"date":"2025-03-27","open":9928,"high":9955,"low":9883,"close":9955,"volume":358155,"rsi_14":22.22,"sma_20":11095.0,"sma_60":10925.83,"sma_120":11202.25},{"date":"2025-03-28","open":9955,"high":9955,"low":9892,"close":9910,"volume":379295,"rsi_14":22.95,"sma_20":11083.5,"sma_60":10922.0,"sma_120":11195.17},{"date":"2025-03-31","open":9910,"high":9910,"low":9801,"close":9837,"volume":702558,"rsi_14":25.0,"sma_20":11067.0,"sma_60":10918.0,"sma_120":11187.33},{"date":"2025-04-01","open":9837,"high":9973,"low":9837,"close":9946,"volume":577669,"rsi_14":47.27,"sma_20":11051.5,"sma_60":10920.67,"sma_120":11181.0},{"date":"2025-04-02","open":9955,"high":9964,"low":9928,"close":9955,"volume":380661,"rsi_14":50.94,"sma_20":11037.5,"sma_60":10927.5,"sma_120":11175.08},{"date":"2025-04-03","open":9901,"high":10046,"low":9878,"close":10018,"volume":769141,"rsi_14":57.63,"sma_20":11021.5,"sma_60":10935.33,"sma_120":11169.67},{"date":"2025-04-04","open":10000,"high":10055,"low":9928,"close":9991,"volume":787246,"rsi_14":64.15,"sma_20":11006.0,"sma_60":10942.33,"sma_120":11164.25},{"date":"2025-04-07","open":9910,"high":9910,"low":9684,"close":9819,"volume":1839899,"rsi_14":42.42,"sma_20":10984.5,"sma_60":10945.33,"sma_120":11157.42},{"date":"2025-04-08","open":9837,"high":9955,"low":9837,"close":9955,"volume":1066926,"rsi_14":51.28,"sma_20":10977.0,"sma_60":10952.17,"sma_120":11152.33},{"date":"2025-04-09","open":9892,"high":9982,"low":9837,"close":9955,"volume":1385707,"rsi_14":50.65,"sma_20":10976.0,"sma_60":10960.5,"sma_120":11146.67},{"date":"2025-04-10","open":10018,"high":10037,"low":9946,"close":9955,"volume":1062853,"rsi_14":50.0,"sma_20":10976.5,"sma_60":10969.0,"sma_120":11139.0},{"date":"2025-04-11","open":9955,"high":9982,"low":9883,"close":9982,"volume":882176,"rsi_14":51.9,"sma_20":10979.0,"sma_60":10980.17,"sma_120":11132.25},{"date":"2025-04-14","open":9982,"high":10082,"low":9982,"close":10073,"volume":733294,"rsi_14":57.3,"sma_20":10991.0,"sma_60":10991.67,"sma_120":11126.67},{"date":"2025-04-15","open":10082,"high":10190,"low":10073,"close":10190,"volume":699722,"rsi_14":64.65,"sma_20":11006.5,"sma_60":11005.67,"sma_120":11122.17},{"date":"2025-04-16","open":10190,"high":10190,"low":10091,"close":10145,"volume":440266,"rsi_14":60.4,"sma_20":11018.0,"sma_60":11015.5,"sma_120":11116.92},{"date":"2025-04-17","open":10145,"high":10163,"low":10073,"close":10082,"volume":371049,"rsi_14":59.22,"sma_20":11025.5,"sma_60":11024.17,"sma_120":11111.42},{"date":"2025-04-18","open":10082,"high":10154,"low":10073,"close":10136,"volume":412594,"rsi_14":66.34,"sma_20":11035.5,"sma_60":11034.0,"sma_120":11106.75},{"date":"2025-04-21","open":10145,"high":10172,"low":10127,"close":10163,"volume":405414,"rsi_14":63.04,"sma_20":11047.0,"sma_60":11044.17,"sma_120":11102.83},{"date":"2025-04-22","open":10136,"high":10181,"low":10118,"close":10181,"volume":606624,"rsi_14":63.44,"sma_20":11059.5,"sma_60":11056.33,"sma_120":11098.67},{"date":"2025-04-23","open":10181,"high":10281,"low":10163,"close":10263,"volume":717419,"rsi_14":64.21,"sma_20":11078.0,"sma_60":11070.33,"sma_120":11095.08},{"date":"2025-04-24","open":10272,"high":10290,"low":10245,"close":10272,"volume":693787,"rsi_14":66.67,"sma_20":11095.5,"sma_60":11084.5,"sma_120":11091.5},{"date":"2025-04-25","open":10272,"high":10344,"low":10272,"close":10317,"volume":616936,"rsi_14":84.81,"sma_20":11118.0,"sma_60":11099.83,"sma_120":11087.33},{"date":"2025-04-28","open":10317,"high":10335,"low":10290,"close":10290,"volume":638179,"rsi_14":77.61,"sma_20":11143.0,"sma_60":11114.33,"sma_120":11083.33},{"date":"2025-04-29","open":10290,"high":10335,"low":10281,"close":10326,"volume":479779,"rsi_14":78.87,"sma_20":11164.0,"sma_60":11129.83,"sma_120":11079.08},{"date":"2025-04-30","open":10335,"high":10408,"low":10326,"close":10371,"volume":646151,"rsi_14":80.26,"sma_20":11187.0,"sma_60":11144.5,"sma_120":11075.58},{"date":"2025-05-02","open":10371,"high":10507,"low":10371,"close":10489,"volume":1240571,"rsi_14":82.56,"sma_20":11213.0,"sma_60":11157.5,"sma_120":11073.58},{"date":"2025-05-07","open":10498,"high":10507,"low":10435,"close":10471,"volume":655739,"rsi_14":78.21,"sma_20":11239.5,"sma_60":11169.33,"sma_120":11071.67},{"date":"2025-05-08","open":10471,"high":10480,"low":10417,"close":10444,"volume":455169,"rsi_14":70.59,"sma_20":11274.0,"sma_60":11176.5,"sma_120":11070.25},{"date":"2025-05-09","open":10435,"high":10453,"low":10408,"close":10435,"volume":534605,"rsi_14":75.0,"sma_20":11300.5,"sma_60":11183.5,"sma_120":11069.08},{"date":"2025-05-12","open":10444,"high":10462,"low":10399,"close":10462,"volume":644403,"rsi_14":85.0,"sma_20":11328.5,"sma_60":11190.0,"sma_120":11068.08},{"date":"2025-05-13","open":10462,"high":10462,"low":10408,"close":10444,"volume":696055,"rsi_14":80.36,"sma_20":11355.5,"sma_60":11197.17,"sma_120":11067.92},{"date":"2025-05-14","open":10444,"high":10444,"low":10399,"close":10408,"volume":632912,"rsi_14":73.68,"sma_20":11379.0,"sma_60":11203.83,"sma_120":11069.58},{"date":"2025-05-15","open":10426,"high":10489,"low":10417,"close":10435,"volume":525853,"rsi_14":74.14,"sma_20":11399.0,"sma_60":11210.17,"sma_120":11072.08},{"date":"2025-05-16","open":10435,"high":10471,"low":10417,"close":10471,"volume":526127,"rsi_14":71.7,"sma_20":11414.5,"sma_60":11215.17,"sma_120":11075.25},{"date":"2025-05-19","open":10462,"high":10471,"low":10399,"close":10399,"volume":470891,"rsi_14":61.67,"sma_20":11428.5,"sma_60":11218.0,"sma_120":11076.5},{"date":"2025-05-20","open":10408,"high":10435,"low":10390,"close":10417,"volume":438135,"rsi_14":59.65,"sma_20":11447.0,"sma_60":11220.5,"sma_120":11077.67},{"date":"2025-05-21","open":10417,"high":10489,"low":10408,"close":10489,"volume":587502,"rsi_14":67.74,"sma_20":11466.5,"sma_60":11223.67,"sma_120":11078.83},{"date":"2025-05-22","open":10489,"high":10571,"low":10439,"close":10471,"volume":830815,"rsi_14":63.33,"sma_20":11483.5,"sma_60":11225.67,"sma_120":11080.67},{"date":"2025-05-23","open":10480,"high":10525,"low":10426,"close":10498,"volume":505243,"rsi_14":62.07,"sma_20":11501.0,"sma_60":11228.67,"sma_120":11082.42},{"date":"2025-05-26","open":10489,"high":10571,"low":10462,"close":10571,"volume":887265,"rsi_14":58.49,"sma_20":11518.0,"sma_60":11234.67,"sma_120":11084.92},{"date":"2025-05-27","open":10571,"high":10589,"low":10534,"close":10543,"volume":467075,"rsi_14":57.41,"sma_20":11533.0,"sma_60":11241.17,"sma_120":11088.0},{"date":"2025-05-28","open":10543,"high":10661,"low":10543,"close":10625,"volume":726515,"rsi_14":66.67,"sma_20":11550.0,"sma_60":11250.5,"sma_120":11091.83},{"date":"2025-05-29","open":10607,"high":10661,"low":10507,"close":10598,"volume":952905,"rsi_14":64.52,"sma_20":11567.0,"sma_60":11259.0,"sma_120":11096.08},{"date":"2025-05-30","open":10598,"high":10670,"low":10571,"close":10616,"volume":606885,"rsi_14":63.93,"sma_20":11583.0,"sma_60":11266.17,"sma_120":11099.75},{"date":"2025-06-02","open":10616,"high":10616,"low":10552,"close":10580,"volume":557722,"rsi_14":61.9,"sma_20":11594.5,"sma_60":11273.0,"sma_120":11103.5},{"date":"2025-06-04","open":10561,"high":10616,"low":10507,"close":10571,"volume":954354,"rsi_14":65.0,"sma_20":11599.0,"sma_60":11277.83,"sma_120":11107.67},{"date":"2025-06-05","open":10552,"high":10616,"low":10525,"close":10607,"volume":739745,"rsi_14":65.57,"sma_20":11606.5,"sma_60":11284.0,"sma_120":11112.25},{"date":"2025-06-09","open":10571,"high":10706,"low":10561,"close":10661,"volume":1103590,"rsi_14":66.67,"sma_20":11618.5,"sma_60":11292.33,"sma_120":11118.33},{"date":"2025-06-10","open":10679,"high":10770,"low":10661,"close":10706,"volume":1245666,"rsi_14":78.33,"sma_20":11633.5,"sma_60":11303.67,"sma_120":11126.33},{"date":"2025-06-11","open":10706,"high":10724,"low":10616,"close":10679,"volume":944002,"rsi_14":73.77,"sma_20":11645.5,"sma_60":11316.67,"sma_120":11132.75},{"date":"2025-06-12","open":10679,"high":10706,"low":10552,"close":10589,"volume":1882055,"rsi_14":58.73,"sma_20":11653.5,"sma_60":11328.5,"sma_120":11140.83},{"date":"2025-06-13","open":10589,"high":10661,"low":10498,"close":10598,"volume":1343339,"rsi_14":61.29,"sma_20":11664.0,"sma_60":11340.67,"sma_120":11147.67},{"date":"2025-06-16","open":10616,"high":10661,"low":10589,"close":10607,"volume":1169993,"rsi_14":60.0,"sma_20":11673.5,"sma_60":11354.5,"sma_120":11152.83},{"date":"2025-06-17","open":10607,"high":10652,"low":10571,"close":10634,"volume":1236695,"rsi_14":56.36,"sma_20":11682.5,"sma_60":11367.83,"sma_120":11158.25},{"date":"2025-06-18","open":10634,"high":10724,"low":10589,"close":10706,"volume":1260778,"rsi_14":65.0,"sma_20":11699.5,"sma_60":11382.0,"sma_120":11163.5},{"date":"2025-06-19","open":10706,"high":10923,"low":10697,"close":10824,"volume":1928067,"rsi_14":67.19,"sma_20":11722.0,"sma_60":11398.17,"sma_120":11169.5},{"date":"2025-06-20","open":10788,"high":10851,"low":10779,"close":10842,"volume":1323298,"rsi_14":71.43,"sma_20":11741.5,"sma_60":11414.5,"sma_120":11175.58},{"date":"2025-06-23","open":10833,"high":10842,"low":10779,"close":10797,"volume":1117726,"rsi_14":65.15,"sma_20":11759.5,"sma_60":11430.0,"sma_120":11180.92},{"date":"2025-06-24","open":10797,"high":10833,"low":10679,"close":10733,"volume":1827051,"rsi_14":62.32,"sma_20":11772.5,"sma_60":11444.33,"sma_120":11186.58},{"date":"2025-06-25","open":10733,"high":10788,"low":10715,"close":10752,"volume":2187746,"rsi_14":64.29,"sma_20":11782.5,"sma_60":11459.5,"sma_120":11193.67},{"date":"2025-06-26","open":10752,"high":10770,"low":10715,"close":10742,"volume":2401695,"rsi_14":61.19,"sma_20":11793.5,"sma_60":11474.0,"sma_120":11199.92},{"date":"2025-06-27","open":10817,"high":10845,"low":10733,"close":10771,"volume":2847374,"rsi_14":36.46,"sma_20":11782.5,"sma_60":11483.5,"sma_120":11202.75},{"date":"2025-06-30","open":10771,"high":10771,"low":10649,"close":10733,"volume":1240656,"rsi_14":31.58,"sma_20":11771.0,"sma_60":11493.67,"sma_120":11205.83},{"date":"2025-07-01","open":10733,"high":10817,"low":10714,"close":10733,"volume":901665,"rsi_14":32.61,"sma_20":11758.5,"sma_60":11501.83,"sma_120":11211.25},{"date":"2025-07-02","open":10733,"high":10733,"low":10630,"close":10649,"volume":1408522,"rsi_14":32.97,"sma_20":11743.5,"sma_60":11508.33,"sma_120":11217.92},{"date":"2025-07-03","open":10612,"high":10705,"low":10593,"close":10649,"volume":1428377,"rsi_14":32.22,"sma_20":11729.0,"sma_60":11513.67,"sma_120":11224.5},{"date":"2025-07-04","open":10612,"high":10668,"low":10593,"close":10602,"volume":910972,"rsi_14":29.79,"sma_20":11710.0,"sma_60":11518.67,"sma_120":11230.5},{"date":"2025-07-07","open":10593,"high":10752,"low":10584,"close":10752,"volume":1001722,"rsi_14":38.32,"sma_20":11696.0,"sma_60":11529.5,"sma_120":11237.42},{"date":"2025-07-08","open":10752,"high":10752,"low":10686,"close":10742,"volume":543148,"rsi_14":33.0,"sma_20":11679.0,"sma_60":11537.67,"sma_120":11244.92},{"date":"2025-07-09","open":10752,"high":10892,"low":10742,"close":10817,"volume":1228050,"rsi_14":29.47,"sma_20":11667.5,"sma_60":11547.17,"sma_120":11253.83},{"date":"2025-07-10","open":10817,"high":10836,"low":10780,"close":10827,"volume":693751,"rsi_14":28.72,"sma_20":11661.5,"sma_60":11556.83,"sma_120":11262.92},{"date":"2025-07-11","open":10827,"high":10855,"low":10752,"close":10789,"volume":911709,"rsi_14":29.03,"sma_20":11653.0,"sma_60":11565.33,"sma_120":11272.75},{"date":"2025-07-14","open":10789,"high":10808,"low":10724,"close":10742,"volume":846203,"rsi_14":29.67,"sma_20":11641.5,"sma_60":11571.33,"sma_120":11281.5},{"date":"2025-07-15","open":10742,"high":10742,"low":10649,"close":10649,"volume":1102945,"rsi_14":25.25,"sma_20":11623.5,"sma_60":11573.5,"sma_120":11289.58},{"date":"2025-07-16","open":10649,"high":10658,"low":10565,"close":10602,"volume":1302006,"rsi_14":24.27,"sma_20":11599.0,"sma_60":11575.67,"sma_120":11295.58},{"date":"2025-07-17","open":10602,"high":10677,"low":10593,"close":10668,"volume":922952,"rsi_14":42.67,"sma_20":11571.5,"sma_60":11580.17,"sma_120":11302.17},{"date":"2025-07-18","open":10668,"high":10714,"low":10640,"close":10677,"volume":779888,"rsi_14":45.83,"sma_20":11543.5,"sma_60":11583.83,"sma_120":11308.92},{"date":"2025-07-21","open":10640,"high":10677,"low":10612,"close":10640,"volume":702248,"rsi_14":43.42,"sma_20":11516.0,"sma_60":11586.33,"sma_120":11315.25},{"date":"2025-07-22","open":10649,"high":10677,"low":10593,"close":10668,"volume":873223,"rsi_14":51.43,"sma_20":11493.5,"sma_60":11589.0,"sma_120":11322.67},{"date":"2025-07-23","open":10668,"high":10668,"low":10593,"close":10658,"volume":793476,"rsi_14":50.7,"sma_20":11469.5,"sma_60":11590.0,"sma_120":11330.17},{"date":"2025-07-24","open":10612,"high":10677,"low":10593,"close":10621,"volume":1163874,"rsi_14":51.43,"sma_20":11444.0,"sma_60":11590.17,"sma_120":11337.33},{"date":"2025-07-25","open":10621,"high":10686,"low":10584,"close":10640,"volume":1130414,"rsi_14":39.29,"sma_20":11437.0,"sma_60":11589.83,"sma_120":11344.83},{"date":"2025-07-28","open":10640,"high":10714,"low":10593,"close":10649,"volume":1028749,"rsi_14":41.07,"sma_20":11432.5,"sma_60":11590.17,"sma_120":11352.25},{"date":"2025-07-29","open":10649,"high":10761,"low":10640,"close":10714,"volume":1143791,"rsi_14":40.0,"sma_20":11431.5,"sma_60":11591.0,"sma_120":11360.42},{"date":"2025-07-30","open":10658,"high":10864,"low":10658,"close":10836,"volume":1666046,"rsi_14":50.75,"sma_20":11441.5,"sma_60":11593.17,"sma_120":11368.83},{"date":"2025-07-31","open":10836,"high":11051,"low":10808,"close":11032,"volume":2662448,"rsi_14":65.48,"sma_20":11462.0,"sma_60":11596.67,"sma_120":11377.08},{"date":"2025-08-01","open":10986,"high":10995,"low":10808,"close":10845,"volume":1351489,"rsi_14":55.56,"sma_20":11475.0,"sma_60":11597.17,"sma_120":11383.25},{"date":"2025-08-04","open":10845,"high":10901,"low":10733,"close":10855,"volume":746154,"rsi_14":62.22,"sma_20":11480.5,"sma_60":11598.33,"sma_120":11387.42},{"date":"2025-08-05","open":10873,"high":10958,"low":10799,"close":10817,"volume":752461,"rsi_14":62.92,"sma_20":11484.5,"sma_60":11599.0,"sma_120":11391.25},{"date":"2025-08-06","open":10845,"high":10855,"low":10799,"close":10845,"volume":394862,"rsi_14":61.18,"sma_20":11486.0,"sma_60":11599.67,"sma_120":11394.83},{"date":"2025-08-07","open":10845,"high":10911,"low":10799,"close":10808,"volume":477451,"rsi_14":57.95,"sma_20":11485.0,"sma_60":11600.0,"sma_120":11398.58},{"date":"2025-08-08","open":10855,"high":10920,"low":10817,"close":10892,"volume":572592,"rsi_14":64.52,"sma_20":11490.5,"sma_60":11602.5,"sma_120":11403.17},{"date":"2025-08-11","open":10892,"high":10892,"low":10789,"close":10836,"volume":533395,"rsi_14":59.38,"sma_20":11495.5,"sma_60":11603.5,"sma_120":11406.83},{"date":"2025-08-12","open":10836,"high":10911,"low":10808,"close":10864,"volume":593802,"rsi_14":61.22,"sma_20":11507.0,"sma_60":11604.33,"sma_120":11409.75},{"date":"2025-08-13","open":10864,"high":10883,"low":10817,"close":10845,"volume":325087,"rsi_14":62.5,"sma_20":11520.0,"sma_60":11606.17,"sma_120":11412.08},{"date":"2025-08-14","open":10845,"high":10967,"low":10836,"close":10929,"volume":1277667,"rsi_14":65.05,"sma_20":11534.0,"sma_60":11609.17,"sma_120":11414.83},{"date":"2025-08-18","open":10929,"high":10939,"low":10836,"close":10883,"volume":1008446,"rsi_14":61.68,"sma_20":11545.0,"sma_60":11610.0,"sma_120":11416.83},{"date":"2025-08-19","open":10901,"high":10901,"low":10789,"close":10836,"volume":882010,"rsi_14":56.19,"sma_20":11555.5,"sma_60":11610.33,"sma_120":11418.0},{"date":"2025-08-20","open":10808,"high":10873,"low":10789,"close":10873,"volume":678536,"rsi_14":52.08,"sma_20":11566.5,"sma_60":11610.83,"sma_120":11419.75},{"date":"2025-08-21","open":10855,"high":10901,"low":10836,"close":10873,"volume":493053,"rsi_14":38.67,"sma_20":11578.0,"sma_60":11610.0,"sma_120":11422.33},{"date":"2025-08-22","open":10873,"high":10873,"low":10771,"close":10789,"volume":1065932,"rsi_14":45.31,"sma_20":11587.0,"sma_60":11608.17,"sma_120":11424.67},{"date":"2025-08-25","open":10808,"high":10864,"low":10799,"close":10836,"volume":709661,"rsi_14":48.53,"sma_20":11597.5,"sma_60":11605.67,"sma_120":11428.08},{"date":"2025-08-26","open":10836,"high":10845,"low":10780,"close":10808,"volume":608599,"rsi_14":49.25,"sma_20":11606.0,"sma_60":11603.17,"sma_120":11431.08},{"date":"2025-08-27","open":10808,"high":10892,"low":10752,"close":10873,"volume":1091322,"rsi_14":52.11,"sma_20":11614.5,"sma_60":11601.5,"sma_120":11433.83},{"date":"2025-08-28","open":10873,"high":10920,"low":10836,"close":10911,"volume":883155,"rsi_14":57.75,"sma_20":11618.5,"sma_60":11601.17,"sma_120":11437.08},{"date":"2025-08-29","open":10920,"high":10929,"low":10873,"close":10892,"volume":977096,"rsi_14":50.0,"sma_20":11611.0,"sma_60":11600.67,"sma_120":11439.25},{"date":"2025-09-01","open":10892,"high":10920,"low":10827,"close":10845,"volume":672466,"rsi_14":50.79,"sma_20":11611.0,"sma_60":11598.67,"sma_120":11441.33},{"date":"2025-09-02","open":10855,"high":10883,"low":10827,"close":10873,"volume":569524,"rsi_14":50.79,"sma_20":11612.0,"sma_60":11596.17,"sma_120":11444.25},{"date":"2025-09-03","open":10873,"high":10901,"low":10817,"close":10845,"volume":753556,"rsi_14":50.0,"sma_20":11613.5,"sma_60":11592.33,"sma_120":11448.0},{"date":"2025-09-04","open":10845,"high":10845,"low":10817,"close":10845,"volume":423968,"rsi_14":41.82,"sma_20":11613.5,"sma_60":11589.0,"sma_120":11452.83},{"date":"2025-09-05","open":10817,"high":10845,"low":10808,"close":10817,"volume":583075,"rsi_14":43.4,"sma_20":11614.0,"sma_60":11586.83,"sma_120":11457.67},{"date":"2025-09-08","open":10817,"high":10827,"low":10705,"close":10780,"volume":1187358,"rsi_14":44.23,"sma_20":11608.0,"sma_60":11583.83,"sma_120":11462.25},{"date":"2025-09-09","open":10780,"high":10808,"low":10771,"close":10789,"volume":506104,"rsi_14":40.82,"sma_20":11605.5,"sma_60":11580.83,"sma_120":11467.67},{"date":"2025-09-10","open":10799,"high":10845,"low":10780,"close":10845,"volume":730229,"rsi_14":47.27,"sma_20":11604.5,"sma_60":11578.33,"sma_120":11473.08},{"date":"2025-09-11","open":10845,"high":10855,"low":10799,"close":10836,"volume":649604,"rsi_14":55.32,"sma_20":11604.0,"sma_60":11574.33,"sma_120":11478.17},{"date":"2025-09-12","open":10836,"high":10873,"low":10827,"close":10836,"volume":915706,"rsi_14":50.0,"sma_20":11599.0,"sma_60":11568.17,"sma_120":11483.17},{"date":"2025-09-15","open":10836,"high":10845,"low":10789,"close":10799,"volume":827008,"rsi_14":48.84,"sma_20":11594.5,"sma_60":11561.0,"sma_120":11487.75},{"date":"2025-09-16","open":10799,"high":10808,"low":10752,"close":10771,"volume":1156761,"rsi_14":35.9,"sma_20":11591.0,"sma_60":11554.17,"sma_120":11492.08},{"date":"2025-09-17","open":10771,"high":10789,"low":10724,"close":10742,"volume":666251,"rsi_14":26.32,"sma_20":11584.0,"sma_60":11548.0,"sma_120":11496.17},{"date":"2025-09-18","open":10742,"high":10742,"low":10686,"close":10705,"volume":1495858,"rsi_14":25.0,"sma_20":11575.0,"sma_60":11540.83,"sma_120":11500.17},{"date":"2025-09-19","open":10733,"high":10733,"low":10658,"close":10668,"volume":1153838,"rsi_14":25.64,"sma_20":11568.5,"sma_60":11533.17,"sma_120":11503.58},{"date":"2025-09-22","open":10668,"high":10686,"low":10574,"close":10593,"volume":1971486,"rsi_14":15.91,"sma_20":11555.5,"sma_60":11530.0,"sma_120":11506.75},{"date":"2025-09-23","open":10593,"high":10640,"low":10574,"close":10584,"volume":1227525,"rsi_14":16.67,"sma_20":11543.5,"sma_60":11527.33,"sma_120":11510.5},{"date":"2025-09-24","open":10584,"high":10640,"low":10574,"close":10630,"volume":1203378,"rsi_14":25.53,"sma_20":11530.5,"sma_60":11525.5,"sma_120":11513.67},{"date":"2025-09-25","open":10640,"high":10761,"low":10640,"close":10724,"volume":1048458,"rsi_14":40.74,"sma_20":11520.5,"sma_60":11526.83,"sma_120":11517.58},{"date":"2025-09-26","open":10714,"high":10761,"low":10696,"close":10724,"volume":1085014,"rsi_14":44.0,"sma_20":11511.5,"sma_60":11528.17,"sma_120":11520.92},{"date":"2025-09-29","open":10724,"high":10761,"low":10714,"close":10761,"volume":766486,"rsi_14":47.17,"sma_20":11507.0,"sma_60":11531.0,"sma_120":11524.83},{"date":"2025-09-30","open":10752,"high":10771,"low":10752,"close":10761,"volume":474190,"rsi_14":40.43,"sma_20":11501.0,"sma_60":11531.17,"sma_120":11530.33},{"date":"2025-10-01","open":10761,"high":10780,"low":10733,"close":10742,"volume":596787,"rsi_14":39.58,"sma_20":11495.5,"sma_60":11531.17,"sma_120":11534.42},{"date":"2025-10-02","open":10742,"high":10761,"low":10724,"close":10742,"volume":764132,"rsi_14":39.58,"sma_20":11490.0,"sma_60":11529.83,"sma_120":11538.5},{"date":"2025-10-10","open":10733,"high":10742,"low":10658,"close":10733,"volume":1487164,"rsi_14":42.22,"sma_20":11485.5,"sma_60":11528.17,"sma_120":11542.5},{"date":"2025-10-13","open":10714,"high":10714,"low":10658,"close":10696,"volume":832106,"rsi_14":41.3,"sma_20":11481.0,"sma_60":11526.5,"sma_120":11545.92},{"date":"2025-10-14","open":10696,"high":10696,"low":10630,"close":10696,"volume":1167131,"rsi_14":44.19,"sma_20":11476.0,"sma_60":11525.67,"sma_120":11548.5},{"date":"2025-10-15","open":10696,"high":10733,"low":10677,"close":10696,"volume":1170845,"rsi_14":48.72,"sma_20":11468.0,"sma_60":11526.5,"sma_120":11550.0},{"date":"2025-10-16","open":10696,"high":10714,"low":10649,"close":10668,"volume":1249271,"rsi_14":50.0,"sma_20":11459.0,"sma_60":11527.67,"sma_120":11551.67},{"date":"2025-10-17","open":10658,"high":10668,"low":10612,"close":10612,"volume":1285992,"rsi_14":52.78,"sma_20":11447.0,"sma_60":11526.67,"sma_120":11553.42},{"date":"2025-10-20","open":10593,"high":10677,"low":10593,"close":10668,"volume":994721,"rsi_14":60.98,"sma_20":11440.0,"sma_60":11526.5,"sma_120":11555.17},{"date":"2025-10-21","open":10668,"high":10668,"low":10621,"close":10640,"volume":1038969,"rsi_14":51.28,"sma_20":11433.0,"sma_60":11526.5,"sma_120":11556.42},{"date":"2025-10-22","open":10630,"high":10640,"low":10602,"close":10612,"volume":1209232,"rsi_14":31.25,"sma_20":11426.0,"sma_60":11525.5,"sma_120":11557.25},{"date":"2025-10-23","open":10621,"high":10621,"low":10584,"close":10602,"volume":1095068,"rsi_14":30.3,"sma_20":11420.5,"sma_60":11524.5,"sma_120":11557.25},{"date":"2025-10-24","open":10602,"high":10602,"low":10556,"close":10565,"volume":1669053,"rsi_14":18.18,"sma_20":11415.0,"sma_60":11523.5,"sma_120":11556.83},{"date":"2025-10-27","open":10565,"high":10574,"low":10378,"close":10415,"volume":3936448,"rsi_14":12.24,"sma_20":11405.5,"sma_60":11519.5,"sma_120":11554.67},{"date":"2025-10-28","open":10406,"high":10518,"low":10378,"close":10462,"volume":1607021,"rsi_14":21.15,"sma_20":11399.0,"sma_60":11516.17,"sma_120":11553.17},{"date":"2025-10-29","open":10453,"high":10462,"low":10406,"close":10415,"volume":1179596,"rsi_14":19.3,"sma_20":11387.5,"sma_60":11510.83,"sma_120":11550.92},{"date":"2025-10-30","open":10415,"high":10415,"low":10322,"close":10331,"volume":2618314,"rsi_14":16.92,"sma_20":11366.5,"sma_60":11501.83,"sma_120":11547.5},{"date":"2025-10-31","open":10331,"high":10369,"low":10238,"close":10275,"volume":2912442,"rsi_14":16.42,"sma_20":11342.5,"sma_60":11488.33,"sma_120":11542.5},{"date":"2025-11-03","open":10275,"high":10350,"low":10228,"close":10275,"volume":2132479,"rsi_14":16.42,"sma_20":11316.5,"sma_60":11478.17,"sma_120":11537.67},{"date":"2025-11-04","open":10275,"high":10471,"low":10238,"close":10434,"volume":1589676,"rsi_14":33.33,"sma_20":11299.0,"sma_60":11470.67,"sma_120":11534.5},{"date":"2025-11-05","open":10443,"high":10453,"low":10294,"close":10331,"volume":1494750,"rsi_14":30.43,"sma_20":11277.0,"sma_60":11462.0,"sma_120":11530.5},{"date":"2025-11-06","open":10331,"high":10556,"low":10331,"close":10527,"volume":1366725,"rsi_14":45.79,"sma_20":11265.5,"sma_60":11456.33,"sma_120":11528.0},{"date":"2025-11-07","open":10518,"high":10556,"low":10443,"close":10556,"volume":1021826,"rsi_14":44.23,"sma_20":11256.0,"sma_60":11451.83,"sma_120":11525.92},{"date":"2025-11-10","open":10546,"high":10630,"low":10509,"close":10556,"volume":901502,"rsi_14":45.54,"sma_20":11248.5,"sma_60":11445.83,"sma_120":11524.17},{"date":"2025-11-11","open":10546,"high":10574,"low":10509,"close":10509,"volume":785954,"rsi_14":44.66,"sma_20":11238.5,"sma_60":11440.0,"sma_120":11521.75},{"date":"2025-11-12","open":10509,"high":10593,"low":10490,"close":10574,"volume":938359,"rsi_14":48.62,"sma_20":11232.0,"sma_60":11434.83,"sma_120":11519.58},{"date":"2025-11-13","open":10574,"high":10621,"low":10518,"close":10602,"volume":799252,"rsi_14":51.85,"sma_20":11228.5,"sma_60":11430.5,"sma_120":11518.33},{"date":"2025-11-14","open":10602,"high":10705,"low":10565,"close":10602,"volume":1263900,"rsi_14":60.87,"sma_20":11228.0,"sma_60":11424.67,"sma_120":11516.92},{"date":"2025-11-17","open":10602,"high":10640,"low":10537,"close":10621,"volume":631139,"rsi_14":59.55,"sma_20":11225.5,"sma_60":11420.0,"sma_120":11515.0},{"date":"2025-11-18","open":10621,"high":10719,"low":10607,"close":10658,"volume":1349884,"rsi_14":64.77,"sma_20":11226.5,"sma_60":11416.83,"sma_120":11513.58},{"date":"2025-11-19","open":10658,"high":10733,"low":10640,"close":10733,"volume":1281259,"rsi_14":74.71,"sma_20":11233.0,"sma_60":11414.33,"sma_120":11512.58},{"date":"2025-11-20","open":10733,"high":10789,"low":10714,"close":10761,"volume":939904,"rsi_14":80.95,"sma_20":11241.5,"sma_60":11412.33,"sma_120":11511.17},{"date":"2025-11-21","open":10742,"high":10780,"low":10677,"close":10771,"volume":1433470,"rsi_14":81.18,"sma_20":11252.5,"sma_60":11412.0,"sma_120":11510.08},{"date":"2025-11-24","open":10771,"high":10799,"low":10761,"close":10789,"volume":1041774,"rsi_14":77.14,"sma_20":11272.5,"sma_60":11411.17,"sma_120":11508.42},{"date":"2025-11-25","open":10780,"high":10808,"low":10686,"close":10696,"volume":1177525,"rsi_14":78.26,"sma_20":11285.0,"sma_60":11409.17,"sma_120":11506.17},{"date":"2025-11-26","open":10705,"high":10817,"low":10705,"close":10799,"volume":1077138,"rsi_14":74.58,"sma_20":11305.5,"sma_60":11407.83,"sma_120":11504.67},{"date":"2025-11-27","open":10789,"high":10799,"low":10752,"close":10799,"volume":558669,"rsi_14":73.21,"sma_20":11330.5,"sma_60":11405.83,"sma_120":11503.5},{"date":"2025-11-28","open":10799,"high":10799,"low":10761,"close":10771,"volume":632424,"rsi_14":69.49,"sma_20":11357.0,"sma_60":11403.67,"sma_120":11502.17},{"date":"2025-12-01","open":10799,"high":10939,"low":10789,"close":10929,"volume":2092101,"rsi_14":81.69,"sma_20":11392.0,"sma_60":11405.17,"sma_120":11501.92},{"date":"2025-12-02","open":10929,"high":10976,"low":10845,"close":10967,"volume":1172235,"rsi_14":80.88,"sma_20":11420.5,"sma_60":11406.83,"sma_120":11501.5},{"date":"2025-12-03","open":10967,"high":10986,"low":10939,"close":10958,"volume":725466,"rsi_14":78.79,"sma_20":11454.0,"sma_60":11408.83,"sma_120":11500.58},{"date":"2025-12-04","open":10958,"high":10986,"low":10892,"close":10920,"volume":820104,"rsi_14":74.29,"sma_20":11475.0,"sma_60":11410.17,"sma_120":11499.58},{"date":"2025-12-05","open":10920,"high":10920,"low":10864,"close":10892,"volume":867584,"rsi_14":70.42,"sma_20":11493.0,"sma_60":11411.5,"sma_120":11499.17},{"date":"2025-12-08","open":10892,"high":10958,"low":10855,"close":10892,"volume":936012,"rsi_14":68.66,"sma_20":11511.0,"sma_60":11413.5,"sma_120":11498.67},{"date":"2025-12-09","open":10892,"high":10901,"low":10827,"close":10901,"volume":822084,"rsi_14":65.0,"sma_20":11532.0,"sma_60":11415.5,"sma_120":11498.17},{"date":"2025-12-10","open":10845,"high":10911,"low":10845,"close":10864,"volume":507190,"rsi_14":59.02,"sma_20":11547.5,"sma_60":11415.83,"sma_120":11497.08},{"date":"2025-12-11","open":10864,"high":10929,"low":10817,"close":10873,"volume":1870852,"rsi_14":59.02,"sma_20":11562.0,"sma_60":11416.5,"sma_120":11495.42},{"date":"2025-12-12","open":10873,"high":10948,"low":10873,"close":10948,"volume":1558715,"rsi_14":62.69,"sma_20":11580.5,"sma_60":11418.5,"sma_120":11493.33},{"date":"2025-12-15","open":10948,"high":10958,"low":10892,"close":10911,"volume":1012168,"rsi_14":68.85,"sma_20":11596.0,"sma_60":11420.5,"sma_120":11490.75},{"date":"2025-12-16","open":10911,"high":10929,"low":10873,"close":10883,"volume":1043224,"rsi_14":58.49,"sma_20":11608.0,"sma_60":11422.5,"sma_120":11488.33},{"date":"2025-12-17","open":10883,"high":10901,"low":10845,"close":10892,"volume":952175,"rsi_14":59.26,"sma_20":11616.5,"sma_60":11425.17,"sma_120":11486.58},{"date":"2025-12-18","open":10883,"high":10892,"low":10827,"close":10827,"volume":1316200,"rsi_14":55.17,"sma_20":11620.0,"sma_60":11427.33,"sma_120":11484.08},{"date":"2025-12-19","open":10836,"high":10929,"low":10836,"close":10873,"volume":1062021,"rsi_14":43.48,"sma_20":11625.5,"sma_60":11431.0,"sma_120":11482.08},{"date":"2025-12-22","open":10873,"high":10892,"low":10780,"close":10799,"volume":1688468,"rsi_14":32.0,"sma_20":11626.0,"sma_60":11434.67,"sma_120":11482.33},{"date":"2025-12-23","open":10799,"high":10836,"low":10752,"close":10827,"volume":1467816,"rsi_14":36.54,"sma_20":11633.0,"sma_60":11439.0,"sma_120":11483.17},{"date":"2025-12-24","open":10827,"high":10845,"low":10771,"close":10771,"volume":1652822,"rsi_14":35.19,"sma_20":11631.5,"sma_60":11441.5,"sma_120":11483.5},{"date":"2025-12-26","open":10771,"high":10789,"low":10724,"close":10733,"volume":3777497,"rsi_14":34.55,"sma_20":11628.0,"sma_60":11441.67,"sma_120":11484.25},{"date":"2025-12-29","open":10723,"high":10878,"low":10714,"close":10820,"volume":2770128,"rsi_14":22.62,"sma_20":11611.5,"sma_60":11437.0,"sma_120":11482.58},{"date":"2025-12-30","open":10820,"high":10907,"low":10752,"close":10878,"volume":1296195,"rsi_14":26.97,"sma_20":11589.5,"sma_60":11432.67,"sma_120":11481.83},{"date":"2026-01-02","open":10878,"high":10927,"low":10791,"close":10820,"volume":1657378,"rsi_14":26.37,"sma_20":11562.5,"sma_60":11427.33,"sma_120":11479.25},{"date":"2026-01-05","open":10811,"high":10820,"low":10752,"close":10791,"volume":1612078,"rsi_14":24.73,"sma_20":11534.5,"sma_60":11421.83,"sma_120":11476.5},{"date":"2026-01-06","open":10791,"high":10849,"low":10791,"close":10810,"volume":1305108,"rsi_14":19.54,"sma_20":11509.5,"sma_60":11416.67,"sma_120":11473.25},{"date":"2026-01-07","open":10801,"high":10849,"low":10772,"close":10801,"volume":1385901,"rsi_14":20.24,"sma_20":11485.5,"sma_60":11411.5,"sma_120":11469.83},{"date":"2026-01-08","open":10801,"high":10820,"low":10743,"close":10752,"volume":1325612,"rsi_14":19.77,"sma_20":11459.0,"sma_60":11406.17,"sma_120":11466.33},{"date":"2026-01-09","open":10752,"high":10772,"low":10743,"close":10752,"volume":901645,"rsi_14":18.82,"sma_20":11432.0,"sma_60":11400.83,"sma_120":11463.25},{"date":"2026-01-12","open":10752,"high":10762,"low":10694,"close":10714,"volume":1852366,"rsi_14":19.51,"sma_20":11405.0,"sma_60":11394.83,"sma_120":11460.67},{"date":"2026-01-13","open":10694,"high":10714,"low":10675,"close":10694,"volume":1597734,"rsi_14":13.92,"sma_20":11376.5,"sma_60":11389.0,"sma_120":11458.33},{"date":"2026-01-14","open":10694,"high":10772,"low":10685,"close":10762,"volume":1236495,"rsi_14":23.08,"sma_20":11347.5,"sma_60":11385.33,"sma_120":11456.0},{"date":"2026-01-15","open":10762,"high":10830,"low":10762,"close":10820,"volume":1109191,"rsi_14":25.93,"sma_20":11323.5,"sma_60":11381.67,"sma_120":11454.08},{"date":"2026-01-16","open":10801,"high":10898,"low":10801,"close":10898,"volume":1558360,"rsi_14":51.9,"sma_20":11371.0,"sma_60":11398.17,"sma_120":11498.42},{"date":"2026-01-19","open":10888,"high":11033,"low":10869,"close":10994,"volume":1858890,"rsi_14":43.82,"sma_20":11291.0,"sma_60":11380.17,"sma_120":11452.83},{"date":"2026-01-20","open":10985,"high":11072,"low":10985,"close":11043,"volume":1547085,"rsi_14":67.69,"sma_20":11283.0,"sma_60":11381.5,"sma_120":11453.0},{"date":"2026-01-21","open":11004,"high":11081,"low":10965,"close":11004,"volume":1581942,"rsi_14":60.32,"sma_20":11270.5,"sma_60":11382.83,"sma_120":11453.17},{"date":"2026-01-22","open":10994,"high":11033,"low":10965,"close":10994,"volume":1646572,"rsi_14":65.52,"sma_20":11261.5,"sma_60":11386.67,"sma_120":11453.08},{"date":"2026-01-23","open":10994,"high":11052,"low":10975,"close":11004,"volume":1201707,"rsi_14":69.64,"sma_20":11251.5,"sma_60":11389.83,"sma_120":11453.0},{"date":"2026-01-26","open":11004,"high":11072,"low":10917,"close":10975,"volume":1839946,"rsi_14":64.91,"sma_20":11243.0,"sma_60":11393.33,"sma_120":11452.08},{"date":"2026-01-27","open":10975,"high":10975,"low":10907,"close":10927,"volume":1249804,"rsi_14":60.66,"sma_20":11234.0,"sma_60":11397.5,"sma_120":11449.67},{"date":"2026-01-28","open":10927,"high":10936,"low":10811,"close":10820,"volume":2736460,"rsi_14":55.22,"sma_20":11234.0,"sma_60":11400.83,"sma_120":11444.58},{"date":"2026-01-29","open":10791,"high":10898,"low":10743,"close":10869,"volume":1872641,"rsi_14":58.33,"sma_20":11233.5,"sma_60":11405.0,"sma_120":11441.58},{"date":"2026-01-30","open":10869,"high":10936,"low":10811,"close":10820,"volume":1317527,"rsi_14":57.53,"sma_20":11233.5,"sma_60":11405.5,"sma_120":11438.08},{"date":"2026-02-02","open":10811,"high":10811,"low":10743,"close":10772,"volume":2094280,"rsi_14":55.26,"sma_20":11232.5,"sma_60":11407.0,"sma_120":11434.5},{"date":"2026-02-03","open":10801,"high":10859,"low":10781,"close":10820,"volume":1287558,"rsi_14":54.05,"sma_20":11233.0,"sma_60":11405.83,"sma_120":11431.08},{"date":"2026-02-04","open":10820,"high":10965,"low":10801,"close":10956,"volume":1971756,"rsi_14":51.28,"sma_20":11379.5,"sma_60":11393.17,"sma_120":11494.67},{"date":"2026-02-05","open":10956,"high":10956,"low":10869,"close":10878,"volume":1172695,"rsi_14":44.58,"sma_20":11389.5,"sma_60":11387.33,"sma_120":11489.83},{"date":"2026-02-06","open":10869,"high":10869,"low":10762,"close":10810,"volume":1572678,"rsi_14":41.11,"sma_20":11385.5,"sma_60":11380.33,"sma_120":11484.67},{"date":"2026-02-09","open":10840,"high":10878,"low":10811,"close":10869,"volume":1278886,"rsi_14":43.62,"sma_20":11383.0,"sma_60":11374.83,"sma_120":11480.83},{"date":"2026-02-10","open":10869,"high":10965,"low":10859,"close":10956,"volume":2138834,"rsi_14":46.46,"sma_20":11385.0,"sma_60":11371.5,"sma_120":11477.67},{"date":"2026-02-11","open":10936,"high":10994,"low":10878,"close":10975,"volume":1658838,"rsi_14":43.01,"sma_20":11390.5,"sma_60":11368.33,"sma_120":11474.58},{"date":"2026-02-12","open":10965,"high":11091,"low":10956,"close":11081,"volume":2641233,"rsi_14":47.52,"sma_20":11398.0,"sma_60":11366.0,"sma_120":11472.17},{"date":"2026-02-13","open":11043,"high":11197,"low":10994,"close":11159,"volume":3477050,"rsi_14":50.93,"sma_20":11408.0,"sma_60":11365.17,"sma_120":11469.75},{"date":"2026-02-19","open":11159,"high":11207,"low":11023,"close":11188,"volume":3023076,"rsi_14":51.38,"sma_20":11419.5,"sma_60":11364.83,"sma_120":11466.5},{"date":"2026-02-20","open":11188,"high":11497,"low":11120,"close":11439,"volume":4998227,"rsi_14":65.6,"sma_20":11443.0,"sma_60":11369.5,"sma_120":11465.25},{"date":"2026-02-23","open":11439,"high":11439,"low":11226,"close":11313,"volume":2536199,"rsi_14":55.91,"sma_20":11458.0,"sma_60":11372.5,"sma_120":11463.33},{"date":"2026-02-24","open":11313,"high":11313,"low":11120,"close":11226,"volume":1764799,"rsi_14":52.21,"sma_20":11464.5,"sma_60":11374.5,"sma_120":11461.25},{"date":"2026-02-25","open":11217,"high":11275,"low":11130,"close":11149,"volume":1974537,"rsi_14":65.12,"sma_20":11376.0,"sma_60":11420.17,"sma_120":11414.67},{"date":"2026-02-26","open":11149,"high":11159,"low":11043,"close":11091,"volume":1677347,"rsi_14":58.2,"sma_20":11463.0,"sma_60":11376.83,"sma_120":11455.0},{"date":"2026-02-27","open":11081,"high":11120,"low":10994,"close":11062,"volume":2332352,"rsi_14":54.62,"sma_20":11389.0,"sma_60":11417.0,"sma_120":11411.42},{"date":"2026-03-03","open":11014,"high":11033,"low":10946,"close":10956,"volume":3113861,"rsi_14":53.28,"sma_20":11396.0,"sma_60":11413.83,"sma_120":11408.75},{"date":"2026-03-04","open":10917,"high":10927,"low":10733,"close":10743,"volume":6812770,"rsi_14":47.45,"sma_20":11389.5,"sma_60":11404.17,"sma_120":11404.67},{"date":"2026-03-05","open":10811,"high":11033,"low":10811,"close":10985,"volume":2704706,"rsi_14":53.85,"sma_20":11398.0,"sma_60":11398.0,"sma_120":11402.42},{"date":"2026-03-06","open":10965,"high":11014,"low":10878,"close":11004,"volume":1441784,"rsi_14":51.68,"sma_20":11410.0,"sma_60":11392.33,"sma_120":11400.58},{"date":"2026-03-09","open":10907,"high":10917,"low":10791,"close":10869,"volume":2162829,"rsi_14":46.58,"sma_20":11412.5,"sma_60":11385.0,"sma_120":11397.58},{"date":"2026-03-10","open":10927,"high":11062,"low":10849,"close":10859,"volume":1819778,"rsi_14":42.38,"sma_20":11407.5,"sma_60":11378.0,"sma_120":11394.75},{"date":"2026-03-11","open":10869,"high":10975,"low":10869,"close":10927,"volume":1540602,"rsi_14":42.0,"sma_20":11410.0,"sma_60":11372.17,"sma_120":11392.83},{"date":"2026-03-12","open":10917,"high":10994,"low":10917,"close":10994,"volume":1281048,"rsi_14":43.51,"sma_20":11419.5,"sma_60":11367.33,"sma_120":11391.42},{"date":"2026-03-13","open":10965,"high":11043,"low":10888,"close":11023,"volume":1571616,"rsi_14":33.59,"sma_20":11427.5,"sma_60":11363.67,"sma_120":11389.75},{"date":"2026-03-16","open":11023,"high":11033,"low":10917,"close":10927,"volume":1275080,"rsi_14":34.38,"sma_20":11426.0,"sma_60":11353.17,"sma_120":11439.83},{"date":"2026-03-17","open":10936,"high":10994,"low":10917,"close":10965,"volume":1130438,"rsi_14":39.02,"sma_20":11425.5,"sma_60":11351.5,"sma_120":11438.58},{"date":"2026-03-18","open":10975,"high":11014,"low":10956,"close":11004,"volume":1436742,"rsi_14":43.7,"sma_20":11421.5,"sma_60":11350.5,"sma_120":11438.5},{"date":"2026-03-19","open":10965,"high":11101,"low":10946,"close":11062,"volume":1386506,"rsi_14":48.74,"sma_20":11416.5,"sma_60":11351.0,"sma_120":11439.33},{"date":"2026-03-20","open":11072,"high":11168,"low":11067,"close":11130,"volume":1794368,"rsi_14":52.85,"sma_20":11413.5,"sma_60":11353.67,"sma_120":11440.17},{"date":"2026-03-23","open":11072,"high":11110,"low":10994,"close":10994,"volume":1655536,"rsi_14":51.59,"sma_20":11390.5,"sma_60":11353.0,"sma_120":11439.75},{"date":"2026-03-24","open":11033,"high":11149,"low":11033,"close":11091,"volume":1192142,"rsi_14":65.79,"sma_20":11379.0,"sma_60":11354.5,"sma_120":11440.5},{"date":"2026-03-25","open":11101,"high":11130,"low":11052,"close":11110,"volume":1189987,"rsi_14":57.14,"sma_20":11373.0,"sma_60":11356.83,"sma_120":11441.17},{"date":"2026-03-26","open":11120,"high":11120,"low":11043,"close":11081,"volume":995256,"rsi_14":54.35,"sma_20":11369.5,"sma_60":11358.83,"sma_120":11441.67},{"date":"2026-03-27","open":10994,"high":11062,"low":10994,"close":11033,"volume":1140096,"rsi_14":60.24,"sma_20":11366.5,"sma_60":11360.67,"sma_120":11442.08},{"date":"2026-03-30","open":10985,"high":11023,"low":10888,"close":10965,"volume":1209893,"rsi_14":56.18,"sma_20":11361.5,"sma_60":11364.0,"sma_120":11441.75},{"date":"2026-03-31","open":10965,"high":11004,"low":10840,"close":10849,"volume":2141587,"rsi_14":45.74,"sma_20":11356.0,"sma_60":11364.5,"sma_120":11440.33},{"date":"2026-04-01","open":10927,"high":10975,"low":10917,"close":10965,"volume":1091794,"rsi_14":48.48,"sma_20":11367.5,"sma_60":11367.83,"sma_120":11439.33},{"date":"2026-04-02","open":10994,"high":11033,"low":10888,"close":10927,"volume":1251425,"rsi_14":45.0,"sma_20":11364.5,"sma_60":11372.0,"sma_120":11436.92},{"date":"2026-04-03","open":10965,"high":10985,"low":10917,"close":10927,"volume":635275,"rsi_14":50.0,"sma_20":11360.5,"sma_60":11377.17,"sma_120":11432.75},{"date":"2026-04-06","open":10927,"high":10946,"low":10869,"close":10898,"volume":987606,"rsi_14":46.07,"sma_20":11362.0,"sma_60":11381.83,"sma_120":11430.0},{"date":"2026-04-07","open":10907,"high":10965,"low":10878,"close":10898,"volume":804252,"rsi_14":43.53,"sma_20":11364.0,"sma_60":11383.67,"sma_120":11427.17},{"date":"2026-04-08","open":10946,"high":10985,"low":10927,"close":10936,"volume":1220497,"rsi_14":42.17,"sma_20":11364.5,"sma_60":11388.0,"sma_120":11425.0},{"date":"2026-04-09","open":10956,"high":11004,"low":10927,"close":10956,"volume":1185604,"rsi_14":38.46,"sma_20":11362.5,"sma_60":11389.17,"sma_120":11422.75},{"date":"2026-04-10","open":10994,"high":11033,"low":10946,"close":10975,"volume":908327,"rsi_14":48.48,"sma_20":11360.0,"sma_60":11390.17,"sma_120":11421.0},{"date":"2026-04-13","open":10956,"high":10956,"low":10907,"close":10927,"volume":1342660,"rsi_14":36.07,"sma_20":11360.0,"sma_60":11390.33,"sma_120":11418.08},{"date":"2026-04-14","open":10946,"high":10956,"low":10907,"close":10927,"volume":1958491,"rsi_14":33.9,"sma_20":11358.0,"sma_60":11391.33,"sma_120":11415.67},{"date":"2026-04-15","open":10936,"high":10994,"low":10907,"close":10946,"volume":1865479,"rsi_14":37.93,"sma_20":11355.0,"sma_60":11391.5,"sma_120":11413.17},{"date":"2026-04-16","open":10956,"high":11043,"low":10946,"close":11033,"volume":1999454,"rsi_14":50.0,"sma_20":11353.5,"sma_60":11392.67,"sma_120":11411.58},{"date":"2026-04-17","open":11033,"high":11072,"low":10975,"close":10985,"volume":1049166,"rsi_14":51.67,"sma_20":11346.0,"sma_60":11393.0,"sma_120":11408.83},{"date":"2026-04-20","open":10985,"high":11004,"low":10946,"close":11004,"volume":922505,"rsi_14":66.0,"sma_20":11346.5,"sma_60":11393.33,"sma_120":11406.67},{"date":"2026-04-21","open":11004,"high":11043,"low":11004,"close":11023,"volume":1049251,"rsi_14":57.5,"sma_20":11343.0,"sma_60":11393.33,"sma_120":11405.08},{"date":"2026-04-22","open":11023,"high":11062,"low":10994,"close":11052,"volume":1074609,"rsi_14":66.67,"sma_20":11340.0,"sma_60":11392.5,"sma_120":11403.42},{"date":"2026-04-23","open":11052,"high":11081,"low":10985,"close":11004,"volume":1393777,"rsi_14":59.09,"sma_20":11336.0,"sma_60":11390.33,"sma_120":11401.33},{"date":"2026-04-24","open":11014,"high":11062,"low":11004,"close":11014,"volume":1019599,"rsi_14":64.29,"sma_20":11335.0,"sma_60":11388.17,"sma_120":11400.08},{"date":"2026-04-27","open":11014,"high":11023,"low":10985,"close":10994,"volume":1615539,"rsi_14":61.36,"sma_20":11336.5,"sma_60":11385.33,"sma_120":11398.25},{"date":"2026-04-28","open":10994,"high":11043,"low":10975,"close":11043,"volume":1250227,"rsi_14":62.22,"sma_20":11346.5,"sma_60":11385.0,"sma_120":11397.08},{"date":"2026-04-29","open":11043,"high":11052,"low":10975,"close":10994,"volume":1744168,"rsi_14":54.17,"sma_20":11348.0,"sma_60":11382.0,"sma_120":11394.92},{"date":"2026-04-30","open":10994,"high":11014,"low":10965,"close":10975,"volume":1128338,"rsi_14":55.81,"sma_20":11356.5,"sma_60":11361.17,"sma_120":11380.0},{"date":"2026-05-04","open":10975,"high":11023,"low":10907,"close":10927,"volume":2890721,"rsi_14":50.0,"sma_20":11350.5,"sma_60":11373.67,"sma_120":11378.42},{"date":"2026-05-06","open":10927,"high":10927,"low":10849,"close":10878,"volume":2831162,"rsi_14":45.28,"sma_20":11349.5,"sma_60":11374.67,"sma_120":11375.5},{"date":"2026-05-07","open":10878,"high":10917,"low":10840,"close":10888,"volume":1944564,"rsi_14":44.23,"sma_20":11349.0,"sma_60":11373.5,"sma_120":11372.92},{"date":"2026-05-08","open":10888,"high":10927,"low":10888,"close":10917,"volume":1146605,"rsi_14":36.96,"sma_20":11348.0,"sma_60":11374.17,"sma_120":11370.92},{"date":"2026-05-11","open":10898,"high":10917,"low":10840,"close":10859,"volume":2711192,"rsi_14":36.17,"sma_20":11343.0,"sma_60":11375.0,"sma_120":11368.33},{"date":"2026-05-12","open":10849,"high":10859,"low":10791,"close":10849,"volume":2572532,"rsi_14":32.61,"sma_20":11336.5,"sma_60":11374.67,"sma_120":11365.17},{"date":"2026-05-13","open":10849,"high":10869,"low":10791,"close":10810,"volume":2217414,"rsi_14":27.08,"sma_20":11330.5,"sma_60":11372.17,"sma_120":11361.75},{"date":"2026-05-14","open":10811,"high":10917,"low":10781,"close":10878,"volume":1941730,"rsi_14":32.69,"sma_20":11328.0,"sma_60":11370.5,"sma_120":11358.92},{"date":"2026-05-15","open":10878,"high":10927,"low":10791,"close":10810,"volume":1970037,"rsi_14":31.48,"sma_20":11321.0,"sma_60":11365.83,"sma_120":11355.83},{"date":"2026-05-18","open":10811,"high":10869,"low":10733,"close":10772,"volume":1891235,"rsi_14":28.07,"sma_20":11307.5,"sma_60":11359.17,"sma_120":11352.67},{"date":"2026-05-19","open":10762,"high":10830,"low":10704,"close":10743,"volume":2166230,"rsi_14":27.59,"sma_20":11295.0,"sma_60":11351.5,"sma_120":11349.5},{"date":"2026-05-20","open":10723,"high":10733,"low":10646,"close":10665,"volume":2322465,"rsi_14":18.03,"sma_20":11277.5,"sma_60":11338.17,"sma_120":11346.0},{"date":"2026-05-21","open":10685,"high":10762,"low":10665,"close":10675,"volume":1558226,"rsi_14":21.05,"sma_20":11259.5,"sma_60":11327.17,"sma_120":11342.92},{"date":"2026-05-22","open":10685,"high":10820,"low":10685,"close":10801,"volume":1235357,"rsi_14":36.76,"sma_20":11246.5,"sma_60":11319.83,"sma_120":11341.58},{"date":"2026-05-26","open":10801,"high":10820,"low":10685,"close":10714,"volume":1950751,"rsi_14":34.72,"sma_20":11231.5,"sma_60":11312.33,"sma_120":11339.58},{"date":"2026-05-27","open":10704,"high":10704,"low":10636,"close":10665,"volume":1756687,"rsi_14":34.72,"sma_20":11213.5,"sma_60":11305.0,"sma_120":11336.75},{"date":"2026-05-28","open":10665,"high":10704,"low":10607,"close":10656,"volume":1993758,"rsi_14":33.33,"sma_20":11196.0,"sma_60":11298.0,"sma_120":11333.0},{"date":"2026-05-29","open":10656,"high":10733,"low":10588,"close":10598,"volume":1890469,"rsi_14":28.0,"sma_20":11173.0,"sma_60":11291.83,"sma_120":11328.75},{"date":"2026-06-01","open":10598,"high":10598,"low":10443,"close":10462,"volume":3404059,"rsi_14":25.3,"sma_20":11145.5,"sma_60":11287.0,"sma_120":11323.0},{"date":"2026-06-02","open":10443,"high":10636,"low":10346,"close":10598,"volume":3210239,"rsi_14":36.46,"sma_20":11126.0,"sma_60":11280.33,"sma_120":11318.42},{"date":"2026-06-04","open":10598,"high":10723,"low":10569,"close":10656,"volume":1934226,"rsi_14":41.84,"sma_20":11112.0,"sma_60":11274.33,"sma_120":11314.5},{"date":"2026-06-05","open":10665,"high":10791,"low":10588,"close":10617,"volume":2025338,"rsi_14":35.79,"sma_20":11098.5,"sma_60":11270.0,"sma_120":11310.25},{"date":"2026-06-08","open":10462,"high":10564,"low":10308,"close":10414,"volume":2816056,"rsi_14":31.19,"sma_20":11074.0,"sma_60":11262.33,"sma_120":11304.33},{"date":"2026-06-09","open":10491,"high":10675,"low":10443,"close":10578,"volume":1897092,"rsi_14":41.8,"sma_20":11056.5,"sma_60":11256.33,"sma_120":11300.17},{"date":"2026-06-10","open":10578,"high":10598,"low":10346,"close":10462,"volume":3009319,"rsi_14":38.93,"sma_20":11036.0,"sma_60":11247.17,"sma_120":11295.0},{"date":"2026-06-11","open":10424,"high":10598,"low":10385,"close":10569,"volume":2059506,"rsi_14":46.27,"sma_20":11021.5,"sma_60":11239.33,"sma_120":11290.75},{"date":"2026-06-12","open":10627,"high":10723,"low":10588,"close":10704,"volume":2113394,"rsi_14":51.02,"sma_20":11016.0,"sma_60":11235.5,"sma_120":11287.92},{"date":"2026-06-15","open":10704,"high":10723,"low":10578,"close":10588,"volume":2473483,"rsi_14":42.47,"sma_20":11001.0,"sma_60":11229.0,"sma_120":11284.58},{"date":"2026-06-16","open":10482,"high":10578,"low":10443,"close":10540,"volume":2447136,"rsi_14":43.66,"sma_20":10987.0,"sma_60":11221.0,"sma_120":11280.33},{"date":"2026-06-17","open":10588,"high":10598,"low":10482,"close":10540,"volume":2433198,"rsi_14":45.65,"sma_20":10922.0,"sma_60":11156.83,"sma_120":11259.17},{"date":"2026-06-18","open":10540,"high":10549,"low":10462,"close":10472,"volume":2207459,"rsi_14":43.36,"sma_20":10961.0,"sma_60":11200.67,"sma_120":11272.0},{"date":"2026-06-19","open":10482,"high":10501,"low":10298,"close":10346,"volume":3584966,"rsi_14":41.33,"sma_20":10944.5,"sma_60":11189.5,"sma_120":11266.67},{"date":"2026-06-22","open":10327,"high":10346,"low":10216,"close":10298,"volume":2144285,"rsi_14":43.97,"sma_20":10925.0,"sma_60":11175.83,"sma_120":11261.25},{"date":"2026-06-23","open":10240,"high":10511,"low":10230,"close":10259,"volume":2648388,"rsi_14":36.64,"sma_20":10897.0,"sma_60":11161.17,"sma_120":11256.83},{"date":"2026-06-24","open":10250,"high":10414,"low":10201,"close":10395,"volume":2193492,"rsi_14":40.29,"sma_20":10880.5,"sma_60":11149.33,"sma_120":11253.17},{"date":"2026-06-25","open":10298,"high":10462,"low":10298,"close":10395,"volume":2075245,"rsi_14":41.48,"sma_20":10866.5,"sma_60":11138.33,"sma_120":11249.92},{"date":"2026-06-26","open":10395,"high":10443,"low":10240,"close":10240,"volume":3525820,"rsi_14":43.08,"sma_20":10845.0,"sma_60":11125.83,"sma_120":11246.08},{"date":"2026-06-29","open":10310,"high":10480,"low":10300,"close":10470,"volume":2712965,"rsi_14":31.2,"sma_20":10820.5,"sma_60":11113.33,"sma_120":11241.75},{"date":"2026-06-30","open":10460,"high":10460,"low":10170,"close":10180,"volume":3020789,"rsi_14":27.46,"sma_20":10788.5,"sma_60":11094.0,"sma_120":11235.0},{"date":"2026-07-01","open":10140,"high":10220,"low":10010,"close":10030,"volume":2468017,"rsi_14":19.18,"sma_20":10742.0,"sma_60":11072.83,"sma_120":11225.58},{"date":"2026-07-02","open":10020,"high":10050,"low":9920,"close":9940,"volume":2787585,"rsi_14":9.93,"sma_20":10688.0,"sma_60":11050.17,"sma_120":11216.33},{"date":"2026-07-03","open":9950,"high":10140,"low":9940,"close":10120,"volume":1418736,"rsi_14":21.77,"sma_20":10645.0,"sma_60":11031.0,"sma_120":11206.83},{"date":"2026-07-06","open":10130,"high":10240,"low":10060,"close":10110,"volume":903660,"rsi_14":22.38,"sma_20":10612.0,"sma_60":11011.67,"sma_120":11197.0},{"date":"2026-07-07","open":10060,"high":10120,"low":9990,"close":10090,"volume":1412019,"rsi_14":22.07,"sma_20":10569.5,"sma_60":10991.33,"sma_120":11187.0},{"date":"2026-07-08","open":10080,"high":10130,"low":9970,"close":10000,"volume":1876811,"rsi_14":21.77,"sma_20":10528.5,"sma_60":10969.17,"sma_120":11176.67},{"date":"2026-07-09","open":10010,"high":10090,"low":10000,"close":10030,"volume":1705722,"rsi_14":25.55,"sma_20":10483.5,"sma_60":10947.17,"sma_120":11166.0},{"date":"2026-07-10","open":10010,"high":10250,"low":10010,"close":10230,"volume":1246842,"rsi_14":36.18,"sma_20":10441.5,"sma_60":10929.33,"sma_120":11156.75},{"date":"2026-07-13","open":10220,"high":10330,"low":10060,"close":10070,"volume":1355759,"rsi_14":33.54,"sma_20":10397.5,"sma_60":10908.83,"sma_120":11146.17},{"date":"2026-07-14","open":10050,"high":10220,"low":10030,"close":10110,"volume":1512942,"rsi_14":29.22,"sma_20":10358.0,"sma_60":10888.67,"sma_120":11135.75},{"date":"2026-07-15","open":10110,"high":10180,"low":10020,"close":10150,"volume":1008111,"rsi_14":31.01,"sma_20":10320.5,"sma_60":10867.67,"sma_120":11125.33},{"date":"2026-07-16","open":10150,"high":10300,"low":10100,"close":10190,"volume":1131966,"rsi_14":36.3,"sma_20":10288.5,"sma_60":10848.17,"sma_120":11114.58},{"date":"2026-07-20","open":10150,"high":10180,"low":10000,"close":10040,"volume":1154459,"rsi_14":35.57,"sma_20":10255.5,"sma_60":10825.83,"sma_120":11102.33},{"date":"2026-07-21","open":10060,"high":10100,"low":10000,"close":10020,"volume":903622,"rsi_14":43.44,"sma_20":10224.0,"sma_60":10802.83,"sma_120":11089.83},{"date":"2026-07-22","open":10030,"high":10060,"low":9980,"close":10030,"volume":918078,"rsi_14":50.0,"sma_20":10195.0,"sma_60":10779.5,"sma_120":11077.25},{"date":"2026-07-23","open":10030,"high":10100,"low":9990,"close":10090,"volume":1014645,"rsi_14":57.14,"sma_20":10162.0,"sma_60":10758.0,"sma_120":11066.0},{"date":"2026-07-24","open":10050,"high":10110,"low":10000,"close":10010,"volume":876950,"rsi_14":44.21,"sma_20":10125.0,"sma_60":10735.0,"sma_120":11053.17},{"date":"2026-07-27","open":10000,"high":10190,"low":10000,"close":10130,"volume":1240505,"rsi_14":50.94,"sma_20":10102.0,"sma_60":10714.33,"sma_120":11041.33},{"date":"2026-07-28","open":10120,"high":10120,"low":9960,"close":9990,"volume":1716496,"rsi_14":45.76,"sma_20":10078.0,"sma_60":10690.5,"sma_120":11028.58},{"date":"2026-07-29","open":10000,"high":10060,"low":9850,"close":9930,"volume":2668296,"rsi_14":46.96,"sma_20":10065.5,"sma_60":10666.5,"sma_120":11017.42},{"date":"2026-07-30","open":9940,"high":10040,"low":9830,"close":10010,"volume":1424285,"rsi_14":49.17,"sma_20":10064.5,"sma_60":10644.17,"sma_120":11007.58},{"date":"2026-07-31","open":10010,"high":10130,"low":9940,"close":10110,"volume":1726004,"rsi_14":44.55,"sma_20":10073.0,"sma_60":10624.33,"sma_120":10999.0},{"date":"2026-08-03","open":10100,"high":10160,"low":9950,"close":9970,"volume":1263840,"rsi_14":45.37,"sma_20":10065.5,"sma_60":10603.0,"sma_120":10988.83},{"date":"2026-08-04","open":9970,"high":10010,"low":9870,"close":9880,"volume":1621227,"rsi_14":39.82,"sma_20":10054.0,"sma_60":10580.0,"sma_120":10976.75},{"date":"2026-08-05","open":9900,"high":9990,"low":9890,"close":9970,"volume":1422307,"rsi_14":42.37,"sma_20":10048.0,"sma_60":10558.0,"sma_120":10966.08},{"date":"2026-08-06","open":9960,"high":10040,"low":9960,"close":10000,"volume":780230,"rsi_14":41.88,"sma_20":10048.0,"sma_60":10537.5,"sma_120":10956.25},{"date":"2026-08-07","open":10010,"high":10040,"low":9980,"close":9980,"volume":806571,"rsi_14":47.12,"sma_20":10045.5,"sma_60":10516.83,"sma_120":10945.75},{"date":"2026-08-10","open":10000,"high":10020,"low":9920,"close":9980,"volume":1213526,"rsi_14":48.04,"sma_20":10033.0,"sma_60":10496.83,"sma_120":10934.5},{"date":"2026-08-11","open":9980,"high":10010,"low":9950,"close":9980,"volume":782913,"rsi_14":47.52,"sma_20":10028.5,"sma_60":10475.67,"sma_120":10923.08},{"date":"2026-08-12","open":9970,"high":10000,"low":9880,"close":9890,"volume":1921921,"rsi_14":40.38,"sma_20":10017.5,"sma_60":10454.17,"sma_120":10910.0},{"date":"2026-08-13","open":9910,"high":9920,"low":9540,"close":9610,"volume":5473946,"rsi_14":33.87,"sma_20":9990.5,"sma_60":10428.67,"sma_120":10893.92},{"date":"2026-08-14","open":9640,"high":9750,"low":9560,"close":9690,"volume":1881794,"rsi_14":31.67,"sma_20":9965.5,"sma_60":10405.0,"sma_120":10878.25},{"date":"2026-08-18","open":9690,"high":9720,"low":9450,"close":9480,"volume":2573478,"rsi_14":29.92,"sma_20":9937.5,"sma_60":10379.17,"sma_120":10858.67},{"date":"2026-08-19","open":9440,"high":9460,"low":9320,"close":9430,"volume":1868399,"rsi_14":30.16,"sma_20":9908.0,"sma_60":10352.33,"sma_120":10839.75},{"date":"2026-08-20","open":9450,"high":9590,"low":9450,"close":9530,"volume":1025361,"rsi_14":31.25,"sma_20":9883.0,"sma_60":10325.0,"sma_120":10822.42},{"date":"2026-08-21","open":9530,"high":9570,"low":9400,"close":9540,"volume":959440,"rsi_14":26.05,"sma_20":9855.5,"sma_60":10299.33,"sma_120":10805.83},{"date":"2026-08-24","open":9530,"high":9800,"low":9510,"close":9780,"volume":1428629,"rsi_14":42.64,"sma_20":9844.0,"sma_60":10278.5,"sma_120":10791.75},{"date":"2026-08-25","open":9730,"high":10020,"low":9730,"close":9960,"volume":2238989,"rsi_14":52.9,"sma_20":9835.5,"sma_60":10260.83,"sma_120":10779.42},{"date":"2026-08-26","open":9960,"high":9960,"low":9770,"close":9800,"volume":1100214,"rsi_14":44.14,"sma_20":9826.0,"sma_60":10241.5,"sma_120":10766.67},{"date":"2026-08-27","open":9810,"high":9890,"low":9760,"close":9850,"volume":734104,"rsi_14":44.9,"sma_20":9822.0,"sma_60":10225.33,"sma_120":10756.17},{"date":"2026-08-28","open":9860,"high":9970,"low":9790,"close":9960,"volume":1074434,"rsi_14":49.36,"sma_20":9819.5,"sma_60":10208.67,"sma_120":10744.5},{"date":"2026-08-31","open":9960,"high":9960,"low":9870,"close":9910,"volume":833858,"rsi_14":47.83,"sma_20":9809.5,"sma_60":10190.17,"sma_120":10732.25},{"date":"2026-09-01","open":9950,"high":9980,"low":9890,"close":9960,"volume":702508,"rsi_14":49.4,"sma_20":9809.0,"sma_60":10173.17,"sma_120":10721.58},{"date":"2026-09-02","open":9950,"high":10020,"low":9850,"close":9860,"volume":856835,"rsi_14":49.1,"sma_20":9808.0,"sma_60":10158.0,"sma_120":10710.17},{"date":"2026-09-03","open":9890,"high":9970,"low":9890,"close":9910,"volume":523066,"rsi_14":60.42,"sma_20":9805.0,"sma_60":10140.83,"sma_120":10698.58},{"date":"2026-09-04","open":9920,"high":9960,"low":9890,"close":9920,"volume":570095,"rsi_14":58.39,"sma_20":9801.0,"sma_60":10125.83,"sma_120":10686.5},{"date":"2026-09-07","open":9920,"high":9930,"low":9850,"close":9910,"volume":611396,"rsi_14":68.38,"sma_20":9797.5,"sma_60":10108.83,"sma_120":10674.08},{"date":"2026-09-08","open":9910,"high":9970,"low":9900,"close":9940,"volume":738314,"rsi_14":72.17,"sma_20":9795.5,"sma_60":10090.0,"sma_120":10662.75},{"date":"2026-09-09","open":9940,"high":9950,"low":9850,"close":9870,"volume":677218,"rsi_14":65.18,"sma_20":9790.0,"sma_60":10072.0,"sma_120":10650.5},{"date":"2026-09-10","open":9870,"high":9900,"low":9810,"close":9860,"volume":1341114,"rsi_14":64.29,"sma_20":9788.5,"sma_60":10054.67,"sma_120":10637.83},{"date":"2026-09-11","open":9860,"high":9890,"low":9780,"close":9790,"volume":791570,"rsi_14":50.53,"sma_20":9797.5,"sma_60":10036.17,"sma_120":10624.08},{"date":"2026-09-14","open":9790,"high":10090,"low":9740,"close":9840,"volume":934368,"rsi_14":42.68,"sma_20":9805.0,"sma_60":10019.67,"sma_120":10610.17},{"date":"2026-09-15","open":9800,"high":9840,"low":9750,"close":9780,"volume":833426,"rsi_14":48.61,"sma_20":9820.0,"sma_60":10004.33,"sma_120":10596.92},{"date":"2026-09-16","open":9780,"high":9810,"low":9720,"close":9770,"volume":583328,"rsi_14":44.12,"sma_20":9837.0,"sma_60":9989.67,"sma_120":10582.75},{"date":"2026-09-17","open":9770,"high":9820,"low":9720,"close":9770,"volume":511385,"rsi_14":33.33,"sma_20":9849.0,"sma_60":9975.67,"sma_120":10568.42},{"date":"2026-09-18","open":9770,"high":9830,"low":9690,"close":9790,"volume":758711,"rsi_14":38.89,"sma_20":9861.5,"sma_60":9959.67,"sma_120":10554.5},{"date":"2026-09-21","open":9790,"high":9830,"low":9760,"close":9810,"volume":547249,"rsi_14":35.29,"sma_20":9863.0,"sma_60":9944.0,"sma_120":10541.17},{"date":"2026-09-22","open":9780,"high":9820,"low":9730,"close":9820,"volume":605786,"rsi_14":45.24,"sma_20":9856.0,"sma_60":9931.17,"sma_120":10528.5},{"date":"2026-09-23","open":9820,"high":9830,"low":9780,"close":9830,"volume":672884,"rsi_14":39.47,"sma_20":9857.5,"sma_60":9920.5,"sma_120":10516.92},{"date":"2026-09-28","open":9820,"high":9900,"low":9720,"close":9840,"volume":786699,"rsi_14":39.47,"sma_20":9857.0,"sma_60":9914.83,"sma_120":10504.42},{"date":"2026-09-29","open":9890,"high":9940,"low":9790,"close":9880,"volume":484236,"rsi_14":46.34,"sma_20":9853.0,"sma_60":9912.33,"sma_120":10492.58},{"date":"2026-09-30","open":9840,"high":9890,"low":9780,"close":9810,"volume":547032,"rsi_14":35.56,"sma_20":9848.0,"sma_60":9910.17,"sma_120":10480.17},{"date":"2026-10-01","open":9790,"high":9805,"low":9740,"close":9790,"volume":533934,"rsi_14":40.0,"sma_20":9839.5,"sma_60":9904.67,"sma_120":10467.83},{"date":"2026-10-02","open":9750,"high":9840,"low":9750,"close":9820,"volume":424912,"rsi_14":45.24,"sma_20":9837.5,"sma_60":9899.83,"sma_120":10455.75},{"date":"2026-10-06","open":9790,"high":9820,"low":9720,"close":9780,"volume":671809,"rsi_14":48.72,"sma_20":9831.0,"sma_60":9894.67,"sma_120":10443.0},{"date":"2026-10-07","open":9740,"high":9820,"low":9730,"close":9780,"volume":632179,"rsi_14":41.18,"sma_20":9824.0,"sma_60":9891.0,"sma_120":10430.08},{"date":"2026-10-08","open":9780,"high":9800,"low":9730,"close":9760,"volume":514740,"rsi_14":46.67,"sma_20":9816.5,"sma_60":9886.5,"sma_120":10416.83},{"date":"2026-10-12","open":9750,"high":9800,"low":9690,"close":9720,"volume":849809,"rsi_14":42.42,"sma_20":9805.5,"sma_60":9878.0,"sma_120":10403.67},{"date":"2026-10-13","open":9660,"high":9730,"low":9570,"close":9700,"volume":1431127,"rsi_14":40.0,"sma_20":9797.0,"sma_60":9871.83,"sma_120":10390.33},{"date":"2026-10-14","open":9680,"high":9710,"low":9580,"close":9640,"volume":785470,"rsi_14":30.77,"sma_20":9786.0,"sma_60":9864.0,"sma_120":10376.33},{"date":"2026-10-15","open":9580,"high":9640,"low":9470,"close":9610,"volume":1433937,"rsi_14":25.0,"sma_20":9777.0,"sma_60":9855.0,"sma_120":10361.33},{"date":"2026-10-16","open":9620,"high":9790,"low":9610,"close":9700,"volume":614682,"rsi_14":37.5,"sma_20":9770.0,"sma_60":9846.83,"sma_120":10347.5},{"date":"2026-10-19","open":9630,"high":9720,"low":9570,"close":9710,"volume":491960,"rsi_14":37.5,"sma_20":9766.5,"sma_60":9841.33,"sma_120":10333.58},{"date":"2026-10-20","open":9700,"high":9740,"low":9630,"close":9670,"volume":471139,"rsi_14":33.33,"sma_20":9761.5,"sma_60":9835.5,"sma_120":10319.17},{"date":"2026-10-21","open":9700,"high":9770,"low":9670,"close":9730,"volume":425842,"rsi_14":35.85,"sma_20":9759.5,"sma_60":9830.5,"sma_120":10305.0},{"date":"2026-10-22","open":9760,"high":9820,"low":9460,"close":9720,"volume":619654,"rsi_14":40.43,"sma_20":9756.0,"sma_60":9824.33,"sma_120":10291.17},{"date":"2026-10-23","open":9690,"high":9740,"low":9640,"close":9700,"volume":514033}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":null,"pbr":null,"per":null,"roa":null,"roe":null,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":null,"analysis":"시가총액 4.66조.","eps_basis":null,"debt_ratio":null,"market_cap":4645564546000,"net_income":null,"total_debt":null,"gross_margin":null,"total_assets":null,"total_equity":null,"profit_margin":null,"dividend_yield":7.2206,"operating_income":null,"operating_margin":null},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":9700.0,"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":8784.0},{"date":"2016-10-25","close":8774.0},{"date":"2016-10-26","close":8794.0},{"date":"2016-10-27","close":8774.0},{"date":"2016-10-28","close":8784.0},{"date":"2016-10-31","close":8774.0},{"date":"2016-11-01","close":8784.0},{"date":"2016-11-02","close":8814.0},{"date":"2016-11-03","close":8774.0},{"date":"2016-11-04","close":8794.0},{"date":"2016-11-07","close":8784.0},{"date":"2016-11-08","close":8784.0},{"date":"2016-11-09","close":8764.0},{"date":"2016-11-10","close":8774.0},{"date":"2016-11-11","close":8744.0},{"date":"2016-11-14","close":8615.0},{"date":"2016-11-15","close":8555.0},{"date":"2016-11-16","close":8585.0},{"date":"2016-11-17","close":8595.0},{"date":"2016-11-18","close":8615.0},{"date":"2016-11-21","close":8595.0},{"date":"2016-11-22","close":8595.0},{"date":"2016-11-23","close":8545.0},{"date":"2016-11-24","close":8505.0},{"date":"2016-11-25","close":8505.0},{"date":"2016-11-28","close":8475.0},{"date":"2016-11-29","close":8395.0},{"date":"2016-11-30","close":8415.0},{"date":"2016-12-01","close":8365.0},{"date":"2016-12-02","close":8465.0},{"date":"2016-12-05","close":8415.0},{"date":"2016-12-06","close":8435.0},{"date":"2016-12-07","close":8435.0},{"date":"2016-12-08","close":8415.0},{"date":"2016-12-09","close":8395.0},{"date":"2016-12-12","close":8375.0},{"date":"2016-12-13","close":8375.0},{"date":"2016-12-14","close":8315.0},{"date":"2016-12-15","close":8355.0},{"date":"2016-12-16","close":8445.0},{"date":"2016-12-19","close":8375.0},{"date":"2016-12-20","close":8385.0},{"date":"2016-12-21","close":8315.0},{"date":"2016-12-22","close":8236.0},{"date":"2016-12-23","close":8226.0},{"date":"2016-12-26","close":8295.0},{"date":"2016-12-27","close":8365.0},{"date":"2016-12-28","close":8236.0},{"date":"2016-12-29","close":8117.0},{"date":"2017-01-02","close":7997.0},{"date":"2017-01-03","close":8236.0},{"date":"2017-01-04","close":8355.0},{"date":"2017-01-05","close":8325.0},{"date":"2017-01-06","close":8236.0},{"date":"2017-01-09","close":8285.0},{"date":"2017-01-10","close":8167.0},{"date":"2017-01-11","close":8217.0},{"date":"2017-01-12","close":8236.0},{"date":"2017-01-13","close":8226.0},{"date":"2017-01-16","close":8147.0},{"date":"2017-01-17","close":8197.0},{"date":"2017-01-18","close":8177.0},{"date":"2017-01-19","close":8147.0},{"date":"2017-01-20","close":8077.0},{"date":"2017-01-23","close":8027.0},{"date":"2017-01-24","close":8077.0},{"date":"2017-01-25","close":8057.0},{"date":"2017-01-26","close":8047.0},{"date":"2017-01-31","close":8027.0},{"date":"2017-02-01","close":8157.0},{"date":"2017-02-02","close":8097.0},{"date":"2017-02-03","close":8127.0},{"date":"2017-02-06","close":8077.0},{"date":"2017-02-07","close":8077.0},{"date":"2017-02-08","close":8077.0},{"date":"2017-02-09","close":8097.0},{"date":"2017-02-10","close":8167.0},{"date":"2017-02-13","close":8177.0},{"date":"2017-02-14","close":8127.0},{"date":"2017-02-15","close":8067.0},{"date":"2017-02-16","close":8057.0},{"date":"2017-02-17","close":8067.0},{"date":"2017-02-20","close":8107.0},{"date":"2017-02-21","close":8087.0},{"date":"2017-02-22","close":8127.0},{"date":"2017-02-23","close":8147.0},{"date":"2017-02-24","close":8197.0},{"date":"2017-02-27","close":8236.0},{"date":"2017-02-28","close":8207.0},{"date":"2017-03-02","close":8265.0},{"date":"2017-03-03","close":8236.0},{"date":"2017-03-06","close":8197.0},{"date":"2017-03-07","close":8197.0},{"date":"2017-03-08","close":8207.0},{"date":"2017-03-09","close":8177.0},{"date":"2017-03-10","close":8197.0},{"date":"2017-03-13","close":8246.0},{"date":"2017-03-14","close":8226.0},{"date":"2017-03-15","close":8246.0},{"date":"2017-03-16","close":8285.0},{"date":"2017-03-17","close":8217.0},{"date":"2017-03-20","close":8236.0},{"date":"2017-03-21","close":8217.0},{"date":"2017-03-22","close":8236.0},{"date":"2017-03-23","close":8217.0},{"date":"2017-03-24","close":8207.0},{"date":"2017-03-27","close":8226.0},{"date":"2017-03-28","close":8236.0},{"date":"2017-03-29","close":8246.0},{"date":"2017-03-30","close":8305.0},{"date":"2017-03-31","close":8285.0},{"date":"2017-04-03","close":8315.0},{"date":"2017-04-04","close":8305.0},{"date":"2017-04-05","close":8335.0},{"date":"2017-04-06","close":8395.0},{"date":"2017-04-07","close":8365.0},{"date":"2017-04-10","close":8365.0},{"date":"2017-04-11","close":8365.0},{"date":"2017-04-12","close":8335.0},{"date":"2017-04-13","close":8385.0},{"date":"2017-04-14","close":8385.0},{"date":"2017-04-17","close":8435.0},{"date":"2017-04-18","close":8465.0},{"date":"2017-04-19","close":8465.0},{"date":"2017-04-20","close":8465.0},{"date":"2017-04-21","close":8455.0},{"date":"2017-04-24","close":8435.0},{"date":"2017-04-25","close":8485.0},{"date":"2017-04-26","close":8485.0},{"date":"2017-04-27","close":8535.0},{"date":"2017-04-28","close":8595.0},{"date":"2017-05-02","close":8664.0},{"date":"2017-05-04","close":8605.0},{"date":"2017-05-08","close":8664.0},{"date":"2017-05-10","close":8615.0},{"date":"2017-05-11","close":8615.0},{"date":"2017-05-12","close":8654.0},{"date":"2017-05-15","close":8654.0},{"date":"2017-05-16","close":8645.0},{"date":"2017-05-17","close":8635.0},{"date":"2017-05-18","close":8575.0},{"date":"2017-05-19","close":8615.0},{"date":"2017-05-22","close":8595.0},{"date":"2017-05-23","close":8615.0},{"date":"2017-05-24","close":8615.0},{"date":"2017-05-25","close":8694.0},{"date":"2017-05-26","close":8694.0},{"date":"2017-05-29","close":8664.0},{"date":"2017-05-30","close":8664.0},{"date":"2017-05-31","close":8654.0},{"date":"2017-06-01","close":8664.0},{"date":"2017-06-02","close":8684.0},{"date":"2017-06-05","close":8714.0},{"date":"2017-06-07","close":8724.0},{"date":"2017-06-08","close":8694.0},{"date":"2017-06-09","close":8684.0},{"date":"2017-06-12","close":8625.0},{"date":"2017-06-13","close":8654.0},{"date":"2017-06-14","close":8694.0},{"date":"2017-06-15","close":8635.0},{"date":"2017-06-16","close":8694.0},{"date":"2017-06-19","close":8664.0},{"date":"2017-06-20","close":8635.0},{"date":"2017-06-21","close":8635.0},{"date":"2017-06-22","close":8684.0},{"date":"2017-06-23","close":8704.0},{"date":"2017-06-26","close":8714.0},{"date":"2017-06-27","close":8744.0},{"date":"2017-06-28","close":8794.0},{"date":"2017-06-29","close":8615.0},{"date":"2017-06-30","close":8585.0},{"date":"2017-07-03","close":8595.0},{"date":"2017-07-04","close":8535.0},{"date":"2017-07-05","close":8535.0},{"date":"2017-07-06","close":8575.0},{"date":"2017-07-07","close":8595.0},{"date":"2017-07-10","close":8605.0},{"date":"2017-07-11","close":8605.0},{"date":"2017-07-12","close":8575.0},{"date":"2017-07-13","close":8555.0},{"date":"2017-07-14","close":8565.0},{"date":"2017-07-17","close":8575.0},{"date":"2017-07-18","close":8545.0},{"date":"2017-07-19","close":8515.0},{"date":"2017-07-20","close":8485.0},{"date":"2017-07-21","close":8485.0},{"date":"2017-07-24","close":8475.0},{"date":"2017-07-25","close":8465.0},{"date":"2017-07-26","close":8445.0},{"date":"2017-07-27","close":8455.0},{"date":"2017-07-28","close":8435.0},{"date":"2017-07-31","close":8415.0},{"date":"2017-08-01","close":8515.0},{"date":"2017-08-02","close":8535.0},{"date":"2017-08-03","close":8525.0},{"date":"2017-08-04","close":8465.0},{"date":"2017-08-07","close":8495.0},{"date":"2017-08-08","close":8475.0},{"date":"2017-08-09","close":8455.0},{"date":"2017-08-10","close":8435.0},{"date":"2017-08-11","close":8425.0},{"date":"2017-08-14","close":8435.0},{"date":"2017-08-16","close":8445.0},{"date":"2017-08-17","close":8445.0},{"date":"2017-08-18","close":8475.0},{"date":"2017-08-21","close":8445.0},{"date":"2017-08-22","close":8445.0},{"date":"2017-08-23","close":8465.0},{"date":"2017-08-24","close":8465.0},{"date":"2017-08-25","close":8475.0},{"date":"2017-08-28","close":8465.0},{"date":"2017-08-29","close":8465.0},{"date":"2017-08-30","close":8465.0},{"date":"2017-08-31","close":8465.0},{"date":"2017-09-01","close":8435.0},{"date":"2017-09-04","close":8405.0},{"date":"2017-09-05","close":8385.0},{"date":"2017-09-06","close":8375.0},{"date":"2017-09-07","close":8305.0},{"date":"2017-09-08","close":8305.0},{"date":"2017-09-11","close":8335.0},{"date":"2017-09-12","close":8395.0},{"date":"2017-09-13","close":8435.0},{"date":"2017-09-14","close":8405.0},{"date":"2017-09-15","close":8385.0},{"date":"2017-09-18","close":8435.0},{"date":"2017-09-19","close":8415.0},{"date":"2017-09-20","close":8415.0},{"date":"2017-09-21","close":8395.0},{"date":"2017-09-22","close":8395.0},{"date":"2017-09-25","close":8335.0},{"date":"2017-09-26","close":8335.0},{"date":"2017-09-27","close":8365.0},{"date":"2017-09-28","close":8455.0},{"date":"2017-09-29","close":8465.0},{"date":"2017-10-10","close":8495.0},{"date":"2017-10-11","close":8535.0},{"date":"2017-10-12","close":8555.0},{"date":"2017-10-13","close":8565.0},{"date":"2017-10-16","close":8555.0},{"date":"2017-10-17","close":8525.0},{"date":"2017-10-18","close":8505.0},{"date":"2017-10-19","close":8485.0},{"date":"2017-10-20","close":8495.0},{"date":"2017-10-23","close":8485.0},{"date":"2017-10-24","close":8425.0},{"date":"2017-10-25","close":8445.0},{"date":"2017-10-26","close":8455.0},{"date":"2017-10-27","close":8485.0},{"date":"2017-10-30","close":8475.0},{"date":"2017-10-31","close":8485.0},{"date":"2017-11-01","close":8495.0},{"date":"2017-11-02","close":8485.0},{"date":"2017-11-03","close":8485.0},{"date":"2017-11-06","close":8475.0},{"date":"2017-11-07","close":8495.0},{"date":"2017-11-08","close":8465.0},{"date":"2017-11-09","close":8465.0},{"date":"2017-11-10","close":8485.0},{"date":"2017-11-13","close":8445.0},{"date":"2017-11-14","close":8425.0},{"date":"2017-11-15","close":8425.0},{"date":"2017-11-16","close":8415.0},{"date":"2017-11-17","close":8405.0},{"date":"2017-11-20","close":8375.0},{"date":"2017-11-21","close":8415.0},{"date":"2017-11-22","close":8395.0},{"date":"2017-11-23","close":8405.0},{"date":"2017-11-24","close":8395.0},{"date":"2017-11-27","close":8355.0},{"date":"2017-11-28","close":8355.0},{"date":"2017-11-29","close":8305.0},{"date":"2017-11-30","close":8345.0},{"date":"2017-12-01","close":8315.0},{"date":"2017-12-04","close":8265.0},{"date":"2017-12-05","close":8365.0},{"date":"2017-12-06","close":8365.0},{"date":"2017-12-07","close":8355.0},{"date":"2017-12-08","close":8355.0},{"date":"2017-12-11","close":8335.0},{"date":"2017-12-12","close":8285.0},{"date":"2017-12-13","close":8325.0},{"date":"2017-12-14","close":8325.0},{"date":"2017-12-15","close":8355.0},{"date":"2017-12-18","close":8345.0},{"date":"2017-12-19","close":8375.0},{"date":"2017-12-20","close":8365.0},{"date":"2017-12-21","close":8385.0},{"date":"2017-12-22","close":8405.0},{"date":"2017-12-26","close":8455.0},{"date":"2017-12-27","close":8167.0},{"date":"2017-12-28","close":8217.0},{"date":"2018-01-02","close":4796.4473},{"date":"2018-01-03","close":4802.2827},{"date":"2018-01-04","close":4773.1069},{"date":"2018-01-05","close":4767.272},{"date":"2018-01-08","close":4749.7671},{"date":"2018-01-09","close":4743.9321},{"date":"2018-01-10","close":4773.1069},{"date":"2018-01-11","close":4773.1069},{"date":"2018-01-12","close":4761.437},{"date":"2018-01-15","close":4732.2617},{"date":"2018-01-16","close":4697.2515},{"date":"2018-01-17","close":4726.4268},{"date":"2018-01-18","close":4767.272},{"date":"2018-01-19","close":4738.0967},{"date":"2018-01-22","close":4738.0967},{"date":"2018-01-23","close":4755.6025},{"date":"2018-01-24","close":4784.7773},{"date":"2018-01-25","close":4808.1182},{"date":"2018-01-26","close":4796.4473},{"date":"2018-01-29","close":4813.9531},{"date":"2018-01-30","close":4813.9531},{"date":"2018-01-31","close":4808.1182},{"date":"2018-02-01","close":4837.2925},{"date":"2018-02-02","close":4831.4585},{"date":"2018-02-05","close":4843.1289},{"date":"2018-02-06","close":8295.0},{"date":"2018-02-07","close":4848.9639},{"date":"2018-02-08","close":4907.3149},{"date":"2018-02-09","close":4895.644},{"date":"2018-02-12","close":4895.644},{"date":"2018-02-13","close":4930.6553},{"date":"2018-02-14","close":4930.6553},{"date":"2018-02-19","close":4930.6553},{"date":"2018-02-20","close":4936.4897},{"date":"2018-02-21","close":4936.4897},{"date":"2018-02-22","close":4930.6553},{"date":"2018-02-23","close":4930.6553},{"date":"2018-02-26","close":4918.9849},{"date":"2018-02-27","close":4924.8198},{"date":"2018-02-28","close":4901.4795},{"date":"2018-03-02","close":8425.0},{"date":"2018-03-05","close":8415.0},{"date":"2018-03-06","close":8455.0},{"date":"2018-03-07","close":4959.8311},{"date":"2018-03-08","close":4959.8311},{"date":"2018-03-09","close":4965.665},{"date":"2018-03-12","close":5024.0171},{"date":"2018-03-13","close":5047.3564},{"date":"2018-03-14","close":5064.8618},{"date":"2018-03-15","close":5094.0376},{"date":"2018-03-16","close":5146.5527},{"date":"2018-03-19","close":5076.5332},{"date":"2018-03-20","close":5105.7075},{"date":"2018-03-21","close":5117.3779},{"date":"2018-03-22","close":5129.0483},{"date":"2018-03-23","close":5076.5332},{"date":"2018-03-26","close":5094.0376},{"date":"2018-03-27","close":5105.7075},{"date":"2018-03-28","close":5134.8838},{"date":"2018-03-29","close":5129.0483},{"date":"2018-03-30","close":5134.8838},{"date":"2018-04-02","close":5140.7183},{"date":"2018-04-03","close":5134.8838},{"date":"2018-04-04","close":5140.7183},{"date":"2018-04-05","close":5152.3887},{"date":"2018-04-06","close":5152.3887},{"date":"2018-04-09","close":5181.563},{"date":"2018-04-10","close":5204.9053},{"date":"2018-04-11","close":5222.4092},{"date":"2018-04-12","close":5222.4092},{"date":"2018-04-13","close":5222.4092},{"date":"2018-04-16","close":5193.2339},{"date":"2018-04-17","close":5193.2339},{"date":"2018-04-18","close":5216.5752},{"date":"2018-04-19","close":5216.5752},{"date":"2018-04-20","close":5204.9053},{"date":"2018-04-23","close":5222.4092},{"date":"2018-04-24","close":5222.4092},{"date":"2018-04-25","close":5204.9053},{"date":"2018-04-26","close":5193.2339},{"date":"2018-04-27","close":5193.2339},{"date":"2018-04-30","close":5222.4092},{"date":"2018-05-02","close":5216.5752},{"date":"2018-05-03","close":5210.7407},{"date":"2018-05-04","close":5216.5752},{"date":"2018-05-08","close":5199.0688},{"date":"2018-05-09","close":5169.8926},{"date":"2018-05-10","close":5199.0688},{"date":"2018-05-11","close":5210.7407},{"date":"2018-05-14","close":5216.5752},{"date":"2018-05-15","close":5228.2451},{"date":"2018-05-16","close":5222.4092},{"date":"2018-05-17","close":5216.5752},{"date":"2018-05-18","close":5199.0688},{"date":"2018-05-21","close":5193.2339},{"date":"2018-05-23","close":5193.2339},{"date":"2018-05-24","close":5193.2339},{"date":"2018-05-25","close":5169.8926},{"date":"2018-05-28","close":5152.3887},{"date":"2018-05-29","close":5199.0688},{"date":"2018-05-30","close":5199.0688},{"date":"2018-05-31","close":5199.0688},{"date":"2018-06-01","close":5199.0688},{"date":"2018-06-04","close":5222.4092},{"date":"2018-06-05","close":5216.5752},{"date":"2018-06-07","close":5228.2451},{"date":"2018-06-08","close":5245.7505},{"date":"2018-06-11","close":5216.5752},{"date":"2018-06-12","close":5245.7505},{"date":"2018-06-14","close":5245.7505},{"date":"2018-06-15","close":5239.915},{"date":"2018-06-18","close":5228.2451},{"date":"2018-06-19","close":5228.2451},{"date":"2018-06-20","close":5239.915},{"date":"2018-06-21","close":5239.915},{"date":"2018-06-22","close":5234.0796},{"date":"2018-06-25","close":5245.7505},{"date":"2018-06-26","close":5269.0908},{"date":"2018-06-27","close":5263.2554},{"date":"2018-06-28","close":5359.939},{"date":"2018-06-29","close":5414.3252},{"date":"2018-07-02","close":5323.6831},{"date":"2018-07-03","close":5347.8535},{"date":"2018-07-04","close":5347.8535},{"date":"2018-07-05","close":5341.8105},{"date":"2018-07-06","close":5372.0244},{"date":"2018-07-09","close":5378.0674},{"date":"2018-07-10","close":5335.7695},{"date":"2018-07-11","close":5378.0674},{"date":"2018-07-12","close":5384.1108},{"date":"2018-07-13","close":5384.1108},{"date":"2018-07-16","close":5402.2393},{"date":"2018-07-17","close":5408.2808},{"date":"2018-07-18","close":5378.0674},{"date":"2018-07-19","close":5402.2393},{"date":"2018-07-20","close":5384.1108},{"date":"2018-07-23","close":5396.1978},{"date":"2018-07-24","close":5378.0674},{"date":"2018-07-25","close":5378.0674},{"date":"2018-07-26","close":5408.2808},{"date":"2018-07-27","close":5396.1978},{"date":"2018-07-30","close":5444.5396},{"date":"2018-07-31","close":5468.71},{"date":"2018-08-01","close":5486.8379},{"date":"2018-08-02","close":5474.752},{"date":"2018-08-03","close":5432.4531},{"date":"2018-08-06","close":5474.752},{"date":"2018-08-07","close":5462.667},{"date":"2018-08-08","close":5462.667},{"date":"2018-08-09","close":5438.4961},{"date":"2018-08-10","close":5450.582},{"date":"2018-08-13","close":5480.7949},{"date":"2018-08-14","close":5438.4961},{"date":"2018-08-16","close":5474.752},{"date":"2018-08-17","close":5468.71},{"date":"2018-08-20","close":5438.4961},{"date":"2018-08-21","close":5432.4531},{"date":"2018-08-22","close":5432.4531},{"date":"2018-08-23","close":5438.4961},{"date":"2018-08-24","close":5426.4097},{"date":"2018-08-27","close":5402.2393},{"date":"2018-08-28","close":5426.4097},{"date":"2018-08-29","close":5420.3677},{"date":"2018-08-30","close":5438.4961},{"date":"2018-08-31","close":5438.4961},{"date":"2018-09-03","close":5432.4531},{"date":"2018-09-04","close":5438.4961},{"date":"2018-09-05","close":5426.4097},{"date":"2018-09-06","close":5426.4097},{"date":"2018-09-07","close":5450.582},{"date":"2018-09-10","close":5462.667},{"date":"2018-09-11","close":5480.7949},{"date":"2018-09-12","close":5498.9243},{"date":"2018-09-13","close":5559.3506},{"date":"2018-09-14","close":5583.522},{"date":"2018-09-17","close":5577.48},{"date":"2018-09-18","close":5517.0518},{"date":"2018-09-19","close":5450.582},{"date":"2018-09-20","close":5480.7949},{"date":"2018-09-21","close":5474.752},{"date":"2018-09-27","close":5480.7949},{"date":"2018-09-28","close":5498.9243},{"date":"2018-10-01","close":5535.1802},{"date":"2018-10-02","close":5535.1802},{"date":"2018-10-04","close":5511.0093},{"date":"2018-10-05","close":5535.1802},{"date":"2018-10-08","close":5504.9663},{"date":"2018-10-10","close":5468.71},{"date":"2018-10-11","close":5444.5396},{"date":"2018-10-12","close":5462.667},{"date":"2018-10-15","close":5462.667},{"date":"2018-10-16","close":5450.582},{"date":"2018-10-17","close":5462.667},{"date":"2018-10-18","close":5456.624},{"date":"2018-10-19","close":5462.667},{"date":"2018-10-22","close":5474.752},{"date":"2018-10-23","close":5480.7949},{"date":"2018-10-24","close":5480.7949},{"date":"2018-10-25","close":5468.71},{"date":"2018-10-26","close":5456.624},{"date":"2018-10-29","close":5444.5396},{"date":"2018-10-30","close":5444.5396},{"date":"2018-10-31","close":5474.752},{"date":"2018-11-01","close":5474.752},{"date":"2018-11-02","close":5492.8809},{"date":"2018-11-05","close":5498.9243},{"date":"2018-11-06","close":5535.1802},{"date":"2018-11-07","close":5529.1387},{"date":"2018-11-08","close":5547.2661},{"date":"2018-11-09","close":5583.522},{"date":"2018-11-12","close":5559.3506},{"date":"2018-11-13","close":5577.48},{"date":"2018-11-14","close":5583.522},{"date":"2018-11-15","close":5637.9072},{"date":"2018-11-16","close":5710.4209},{"date":"2018-11-19","close":5680.207},{"date":"2018-11-20","close":5649.9932},{"date":"2018-11-21","close":5631.8643},{"date":"2018-11-22","close":5656.0361},{"date":"2018-11-23","close":5643.9502},{"date":"2018-11-26","close":5625.8213},{"date":"2018-11-27","close":5631.8643},{"date":"2018-11-28","close":5643.9502},{"date":"2018-11-29","close":5668.1216},{"date":"2018-11-30","close":5662.0796},{"date":"2018-12-03","close":5674.1641},{"date":"2018-12-04","close":5698.3354},{"date":"2018-12-05","close":5710.4209},{"date":"2018-12-06","close":5692.2925},{"date":"2018-12-07","close":5704.3774},{"date":"2018-12-10","close":5686.25},{"date":"2018-12-11","close":5692.2925},{"date":"2018-12-12","close":5704.3774},{"date":"2018-12-13","close":5710.4209},{"date":"2018-12-14","close":5656.0361},{"date":"2018-12-17","close":5662.0796},{"date":"2018-12-18","close":5668.1216},{"date":"2018-12-19","close":5662.0796},{"date":"2018-12-20","close":5674.1641},{"date":"2018-12-21","close":5680.207},{"date":"2018-12-24","close":5722.5059},{"date":"2018-12-26","close":5680.207},{"date":"2018-12-27","close":5762.71},{"date":"2018-12-28","close":5806.4614},{"date":"2019-01-02","close":5831.4624},{"date":"2019-01-03","close":5800.2109},{"date":"2019-01-04","close":5812.7109},{"date":"2019-01-07","close":5812.7109},{"date":"2019-01-08","close":5812.7109},{"date":"2019-01-09","close":5812.7109},{"date":"2019-01-10","close":5818.9619},{"date":"2019-01-11","close":5843.9629},{"date":"2019-01-14","close":5900.2144},{"date":"2019-01-15","close":5931.4658},{"date":"2019-01-16","close":5887.7144},{"date":"2019-01-17","close":5918.9648},{"date":"2019-01-18","close":5900.2144},{"date":"2019-01-21","close":6031.4697},{"date":"2019-01-22","close":6062.7207},{"date":"2019-01-23","close":6118.9731},{"date":"2019-01-24","close":6187.7261},{"date":"2019-01-25","close":6181.4756},{"date":"2019-01-28","close":6156.4751},{"date":"2019-01-29","close":6175.2266},{"date":"2019-01-30","close":6156.4751},{"date":"2019-01-31","close":6175.2266},{"date":"2019-02-01","close":6168.9751},{"date":"2019-02-07","close":6193.9756},{"date":"2019-02-08","close":6206.4756},{"date":"2019-02-11","close":6225.2261},{"date":"2019-02-12","close":6237.7271},{"date":"2019-02-13","close":6250.2275},{"date":"2019-02-14","close":6281.478},{"date":"2019-02-15","close":6250.2275},{"date":"2019-02-18","close":6231.4761},{"date":"2019-02-19","close":6231.4761},{"date":"2019-02-20","close":6218.9766},{"date":"2019-02-21","close":6250.2275},{"date":"2019-02-22","close":6237.7271},{"date":"2019-02-25","close":6231.4761},{"date":"2019-02-26","close":6231.4761},{"date":"2019-02-27","close":6237.7271},{"date":"2019-02-28","close":6237.7271},{"date":"2019-03-04","close":6218.9766},{"date":"2019-03-05","close":6237.7271},{"date":"2019-03-06","close":6237.7271},{"date":"2019-03-07","close":6243.9766},{"date":"2019-03-08","close":6225.2261},{"date":"2019-03-11","close":6243.9766},{"date":"2019-03-12","close":6243.9766},{"date":"2019-03-13","close":6243.9766},{"date":"2019-03-14","close":6250.2275},{"date":"2019-03-15","close":6250.2275},{"date":"2019-03-18","close":6312.73},{"date":"2019-03-19","close":6281.478},{"date":"2019-03-20","close":6343.9814},{"date":"2019-03-21","close":6406.4834},{"date":"2019-03-22","close":6406.4834},{"date":"2019-03-25","close":6468.9849},{"date":"2019-03-26","close":6593.9897},{"date":"2019-03-27","close":6687.7437},{"date":"2019-03-28","close":6687.7437},{"date":"2019-03-29","close":6656.4922},{"date":"2019-04-01","close":6656.4922},{"date":"2019-04-02","close":6625.2402},{"date":"2019-04-03","close":6687.7437},{"date":"2019-04-04","close":6687.7437},{"date":"2019-04-05","close":6687.7437},{"date":"2019-04-08","close":6750.2451},{"date":"2019-04-09","close":6781.4971},{"date":"2019-04-10","close":6750.2451},{"date":"2019-04-11","close":6781.4971},{"date":"2019-04-12","close":6781.4971},{"date":"2019-04-15","close":6750.2451},{"date":"2019-04-16","close":6656.4922},{"date":"2019-04-17","close":6656.4922},{"date":"2019-04-18","close":6718.9951},{"date":"2019-04-19","close":6718.9951},{"date":"2019-04-22","close":6718.9951},{"date":"2019-04-23","close":6781.4971},{"date":"2019-04-24","close":6781.4971},{"date":"2019-04-25","close":6781.4971},{"date":"2019-04-26","close":6812.748},{"date":"2019-04-29","close":6969.0029},{"date":"2019-04-30","close":7031.5049},{"date":"2019-05-02","close":7187.7607},{"date":"2019-05-03","close":7250.2646},{"date":"2019-05-07","close":7281.5156},{"date":"2019-05-08","close":7375.2681},{"date":"2019-05-09","close":7344.019},{"date":"2019-05-10","close":7375.2681},{"date":"2019-05-13","close":7437.769},{"date":"2019-05-14","close":7437.769},{"date":"2019-05-15","close":7437.769},{"date":"2019-05-16","close":7375.2681},{"date":"2019-05-17","close":7344.019},{"date":"2019-05-20","close":7281.5156},{"date":"2019-05-21","close":7406.52},{"date":"2019-05-22","close":7406.52},{"date":"2019-05-23","close":7406.52},{"date":"2019-05-24","close":7469.0215},{"date":"2019-05-27","close":7500.2739},{"date":"2019-05-28","close":7594.0269},{"date":"2019-05-29","close":7594.0269},{"date":"2019-05-30","close":7562.7754},{"date":"2019-05-31","close":7469.0215},{"date":"2019-06-03","close":7437.769},{"date":"2019-06-04","close":7406.52},{"date":"2019-06-05","close":7344.019},{"date":"2019-06-07","close":7344.019},{"date":"2019-06-10","close":7437.769},{"date":"2019-06-11","close":7437.769},{"date":"2019-06-12","close":7406.52},{"date":"2019-06-13","close":7437.769},{"date":"2019-06-14","close":7406.52},{"date":"2019-06-17","close":7437.769},{"date":"2019-06-18","close":7469.0215},{"date":"2019-06-19","close":7469.0215},{"date":"2019-06-20","close":7500.2739},{"date":"2019-06-21","close":7469.0215},{"date":"2019-06-24","close":7500.2739},{"date":"2019-06-25","close":7500.2739},{"date":"2019-06-26","close":7562.7754},{"date":"2019-06-27","close":7562.7769},{"date":"2019-06-28","close":7594.9565},{"date":"2019-07-01","close":7562.7769},{"date":"2019-07-02","close":7594.9565},{"date":"2019-07-03","close":7530.5918},{"date":"2019-07-04","close":7498.4116},{"date":"2019-07-05","close":7498.4116},{"date":"2019-07-08","close":7466.2305},{"date":"2019-07-09","close":7369.6831},{"date":"2019-07-10","close":7401.8638},{"date":"2019-07-11","close":7401.8638},{"date":"2019-07-12","close":7305.3203},{"date":"2019-07-15","close":7176.5903},{"date":"2019-07-16","close":7144.4097},{"date":"2019-07-17","close":7047.8633},{"date":"2019-07-18","close":7273.1367},{"date":"2019-07-19","close":7434.0469},{"date":"2019-07-22","close":7498.4116},{"date":"2019-07-23","close":7562.7769},{"date":"2019-07-24","close":7562.7769},{"date":"2019-07-25","close":7562.7769},{"date":"2019-07-26","close":7562.7769},{"date":"2019-07-29","close":7498.4116},{"date":"2019-07-30","close":7498.4116},{"date":"2019-07-31","close":7498.4116},{"date":"2019-08-01","close":7434.0469},{"date":"2019-08-02","close":7434.0469},{"date":"2019-08-05","close":7337.5024},{"date":"2019-08-06","close":7305.3203},{"date":"2019-08-07","close":7240.9541},{"date":"2019-08-08","close":7305.3203},{"date":"2019-08-09","close":7305.3203},{"date":"2019-08-12","close":7337.5024},{"date":"2019-08-13","close":7498.4116},{"date":"2019-08-14","close":7434.0469},{"date":"2019-08-16","close":7305.3203},{"date":"2019-08-19","close":7337.5024},{"date":"2019-08-20","close":7337.5024},{"date":"2019-08-21","close":7369.6831},{"date":"2019-08-22","close":7369.6831},{"date":"2019-08-23","close":7369.6831},{"date":"2019-08-26","close":7337.5024},{"date":"2019-08-27","close":7337.5024},{"date":"2019-08-28","close":7337.5024},{"date":"2019-08-29","close":7369.6831},{"date":"2019-08-30","close":7434.0469},{"date":"2019-09-02","close":7434.0469},{"date":"2019-09-03","close":7434.0469},{"date":"2019-09-04","close":7434.0469},{"date":"2019-09-05","close":7401.8638},{"date":"2019-09-06","close":7434.0469},{"date":"2019-09-09","close":7401.8638},{"date":"2019-09-10","close":7369.6831},{"date":"2019-09-11","close":7401.8638},{"date":"2019-09-16","close":7401.8638},{"date":"2019-09-17","close":7434.0469},{"date":"2019-09-18","close":7401.8638},{"date":"2019-09-19","close":7466.2305},{"date":"2019-09-20","close":7498.4116},{"date":"2019-09-23","close":7498.4116},{"date":"2019-09-24","close":7466.2305},{"date":"2019-09-25","close":7562.7769},{"date":"2019-09-26","close":7562.7769},{"date":"2019-09-27","close":7562.7769},{"date":"2019-09-30","close":7562.7769},{"date":"2019-10-01","close":7530.5918},{"date":"2019-10-02","close":7562.7769},{"date":"2019-10-04","close":7562.7769},{"date":"2019-10-07","close":7562.7769},{"date":"2019-10-08","close":7562.7769},{"date":"2019-10-10","close":7594.9565},{"date":"2019-10-11","close":7659.3193},{"date":"2019-10-14","close":7691.5029},{"date":"2019-10-15","close":7723.686},{"date":"2019-10-16","close":7691.5029},{"date":"2019-10-17","close":7659.3193},{"date":"2019-10-18","close":7723.686},{"date":"2019-10-21","close":7659.3193},{"date":"2019-10-22","close":7691.5029},{"date":"2019-10-23","close":7659.3193},{"date":"2019-10-24","close":7659.3193},{"date":"2019-10-25","close":7627.1396},{"date":"2019-10-28","close":7562.7769},{"date":"2019-10-29","close":7627.1396},{"date":"2019-10-30","close":7627.1396},{"date":"2019-10-31","close":7627.1396},{"date":"2019-11-01","close":7627.1396},{"date":"2019-11-04","close":7627.1396},{"date":"2019-11-05","close":7627.1396},{"date":"2019-11-06","close":7627.1396},{"date":"2019-11-07","close":7627.1396},{"date":"2019-11-08","close":7659.3193},{"date":"2019-11-11","close":7627.1396},{"date":"2019-11-12","close":7627.1396},{"date":"2019-11-13","close":7627.1396},{"date":"2019-11-14","close":7562.7769},{"date":"2019-11-15","close":7530.5918},{"date":"2019-11-18","close":7530.5918},{"date":"2019-11-19","close":7594.9565},{"date":"2019-11-20","close":7562.7769},{"date":"2019-11-21","close":7594.9565},{"date":"2019-11-22","close":7594.9565},{"date":"2019-11-25","close":7627.1396},{"date":"2019-11-26","close":7594.9565},{"date":"2019-11-27","close":7627.1396},{"date":"2019-11-28","close":7691.5029},{"date":"2019-11-29","close":7691.5029},{"date":"2019-12-02","close":7691.5029},{"date":"2019-12-03","close":7659.3193},{"date":"2019-12-04","close":7691.5029},{"date":"2019-12-05","close":7723.686},{"date":"2019-12-06","close":7723.686},{"date":"2019-12-09","close":7755.8662},{"date":"2019-12-10","close":7723.686},{"date":"2019-12-11","close":7755.8662},{"date":"2019-12-12","close":7788.0488},{"date":"2019-12-13","close":7755.8662},{"date":"2019-12-16","close":7755.8662},{"date":"2019-12-17","close":7691.5029},{"date":"2019-12-18","close":7627.1396},{"date":"2019-12-19","close":7530.5918},{"date":"2019-12-20","close":7530.5918},{"date":"2019-12-23","close":7627.1396},{"date":"2019-12-24","close":7659.3193},{"date":"2019-12-26","close":7659.3193},{"date":"2019-12-27","close":7725.6357},{"date":"2019-12-30","close":7692.478},{"date":"2020-01-02","close":7725.6357},{"date":"2020-01-03","close":7725.6357},{"date":"2020-01-06","close":7692.478},{"date":"2020-01-07","close":7626.1641},{"date":"2020-01-08","close":7626.1641},{"date":"2020-01-09","close":7593.0073},{"date":"2020-01-10","close":7692.478},{"date":"2020-01-13","close":7725.6357},{"date":"2020-01-14","close":7659.3208},{"date":"2020-01-15","close":7692.478},{"date":"2020-01-16","close":7692.478},{"date":"2020-01-17","close":7659.3208},{"date":"2020-01-20","close":7659.3208},{"date":"2020-01-21","close":7692.478},{"date":"2020-01-22","close":7692.478},{"date":"2020-01-23","close":7692.478},{"date":"2020-01-28","close":7626.1641},{"date":"2020-01-29","close":7725.6357},{"date":"2020-01-30","close":7725.6357},{"date":"2020-01-31","close":7692.478},{"date":"2020-02-03","close":7692.478},{"date":"2020-02-04","close":7692.478},{"date":"2020-02-05","close":7692.478},{"date":"2020-02-06","close":7659.3208},{"date":"2020-02-07","close":7659.3208},{"date":"2020-02-10","close":7659.3208},{"date":"2020-02-11","close":7659.3208},{"date":"2020-02-12","close":7626.1641},{"date":"2020-02-13","close":7626.1641},{"date":"2020-02-14","close":7593.0073},{"date":"2020-02-17","close":7593.0073},{"date":"2020-02-18","close":7626.1641},{"date":"2020-02-19","close":7626.1641},{"date":"2020-02-20","close":7626.1641},{"date":"2020-02-21","close":7626.1641},{"date":"2020-02-24","close":7559.8511},{"date":"2020-02-25","close":7559.8511},{"date":"2020-02-26","close":7493.5352},{"date":"2020-02-27","close":7526.6938},{"date":"2020-02-28","close":7360.9067},{"date":"2020-03-02","close":7427.2217},{"date":"2020-03-03","close":7427.2217},{"date":"2020-03-04","close":7559.8511},{"date":"2020-03-05","close":7559.8511},{"date":"2020-03-06","close":7493.5352},{"date":"2020-03-09","close":7394.063},{"date":"2020-03-10","close":7327.7495},{"date":"2020-03-11","close":7294.5923},{"date":"2020-03-12","close":7161.9629},{"date":"2020-03-13","close":6929.8618},{"date":"2020-03-16","close":6863.5474},{"date":"2020-03-17","close":6896.7056},{"date":"2020-03-18","close":6830.3916},{"date":"2020-03-19","close":6478.9238},{"date":"2020-03-20","close":6565.1333},{"date":"2020-03-23","close":6352.9272},{"date":"2020-03-24","close":6571.7642},{"date":"2020-03-25","close":6764.0767},{"date":"2020-03-26","close":6996.1763},{"date":"2020-03-27","close":7062.4902},{"date":"2020-03-30","close":7095.6484},{"date":"2020-03-31","close":7195.1201},{"date":"2020-04-01","close":7128.8062},{"date":"2020-04-02","close":7228.2773},{"date":"2020-04-03","close":7294.5923},{"date":"2020-04-06","close":7294.5923},{"date":"2020-04-07","close":7294.5923},{"date":"2020-04-08","close":7294.5923},{"date":"2020-04-09","close":7327.7495},{"date":"2020-04-10","close":7427.2217},{"date":"2020-04-13","close":7394.063},{"date":"2020-04-14","close":7427.2217},{"date":"2020-04-16","close":7360.9067},{"date":"2020-04-17","close":7427.2217},{"date":"2020-04-20","close":7427.2217},{"date":"2020-04-21","close":7427.2217},{"date":"2020-04-22","close":7559.8511},{"date":"2020-04-23","close":7559.8511},{"date":"2020-04-24","close":7526.6938},{"date":"2020-04-27","close":7526.6938},{"date":"2020-04-28","close":7526.6938},{"date":"2020-04-29","close":7593.0073},{"date":"2020-05-04","close":7559.8511},{"date":"2020-05-06","close":7559.8511},{"date":"2020-05-07","close":7593.0073},{"date":"2020-05-08","close":7626.1641},{"date":"2020-05-11","close":7593.0073},{"date":"2020-05-12","close":7593.0073},{"date":"2020-05-13","close":7559.8511},{"date":"2020-05-14","close":7526.6938},{"date":"2020-05-15","close":7526.6938},{"date":"2020-05-18","close":7593.0073},{"date":"2020-05-19","close":7626.1641},{"date":"2020-05-20","close":7559.8511},{"date":"2020-05-21","close":7593.0073},{"date":"2020-05-22","close":7626.1641},{"date":"2020-05-25","close":7626.1641},{"date":"2020-05-26","close":7626.1641},{"date":"2020-05-27","close":7659.3208},{"date":"2020-05-28","close":7725.6357},{"date":"2020-05-29","close":7858.2651},{"date":"2020-06-01","close":7891.4204},{"date":"2020-06-02","close":7825.1064},{"date":"2020-06-03","close":7791.9512},{"date":"2020-06-04","close":7758.7935},{"date":"2020-06-05","close":7758.7935},{"date":"2020-06-08","close":7725.6357},{"date":"2020-06-09","close":7692.478},{"date":"2020-06-10","close":7659.3208},{"date":"2020-06-11","close":7659.3208},{"date":"2020-06-12","close":7626.1641},{"date":"2020-06-15","close":7659.3208},{"date":"2020-06-16","close":7758.7935},{"date":"2020-06-17","close":7758.7935},{"date":"2020-06-18","close":7758.7935},{"date":"2020-06-19","close":7791.9512},{"date":"2020-06-22","close":7758.7935},{"date":"2020-06-23","close":7725.6357},{"date":"2020-06-24","close":7791.9512},{"date":"2020-06-25","close":7791.9512},{"date":"2020-06-26","close":7758.7935},{"date":"2020-06-29","close":7834.0542},{"date":"2020-06-30","close":7799.8467},{"date":"2020-07-01","close":7799.8467},{"date":"2020-07-02","close":7765.6348},{"date":"2020-07-03","close":7834.0542},{"date":"2020-07-06","close":7799.8467},{"date":"2020-07-07","close":7799.8467},{"date":"2020-07-08","close":7799.8467},{"date":"2020-07-09","close":7799.8467},{"date":"2020-07-10","close":7799.8467},{"date":"2020-07-13","close":7834.0542},{"date":"2020-07-14","close":7799.8467},{"date":"2020-07-15","close":7799.8467},{"date":"2020-07-16","close":7834.0542},{"date":"2020-07-17","close":7799.8467},{"date":"2020-07-20","close":7834.0542},{"date":"2020-07-21","close":7834.0542},{"date":"2020-07-22","close":7765.6348},{"date":"2020-07-23","close":7697.2148},{"date":"2020-07-24","close":7765.6348},{"date":"2020-07-27","close":7731.4253},{"date":"2020-07-28","close":7731.4253},{"date":"2020-07-29","close":7731.4253},{"date":"2020-07-30","close":7731.4253},{"date":"2020-07-31","close":7731.4253},{"date":"2020-08-03","close":7663.0054},{"date":"2020-08-04","close":7628.7949},{"date":"2020-08-05","close":7628.7949},{"date":"2020-08-06","close":7594.5864},{"date":"2020-08-07","close":7526.1665},{"date":"2020-08-10","close":7560.377},{"date":"2020-08-11","close":7731.4253},{"date":"2020-08-12","close":7799.8467},{"date":"2020-08-13","close":7731.4253},{"date":"2020-08-14","close":7628.7949},{"date":"2020-08-18","close":7560.377},{"date":"2020-08-19","close":7628.7949},{"date":"2020-08-20","close":7560.377},{"date":"2020-08-21","close":7560.377},{"date":"2020-08-24","close":7560.377},{"date":"2020-08-25","close":7594.5864},{"date":"2020-08-26","close":7560.377},{"date":"2020-08-27","close":7560.377},{"date":"2020-08-28","close":7560.377},{"date":"2020-08-31","close":7526.1665},{"date":"2020-09-01","close":7560.377},{"date":"2020-09-02","close":7560.377},{"date":"2020-09-03","close":7560.377},{"date":"2020-09-04","close":7594.5864},{"date":"2020-09-07","close":7594.5864},{"date":"2020-09-08","close":7628.7949},{"date":"2020-09-09","close":7594.5864},{"date":"2020-09-10","close":7628.7949},{"date":"2020-09-11","close":7663.0054},{"date":"2020-09-14","close":7594.5864},{"date":"2020-09-15","close":7526.1665},{"date":"2020-09-16","close":7560.377},{"date":"2020-09-17","close":7594.5864},{"date":"2020-09-18","close":7526.1665},{"date":"2020-09-21","close":7560.377},{"date":"2020-09-22","close":7491.957},{"date":"2020-09-23","close":7457.7466},{"date":"2020-09-24","close":7389.3257},{"date":"2020-09-25","close":7355.1177},{"date":"2020-09-28","close":7526.1665},{"date":"2020-09-29","close":7526.1665},{"date":"2020-10-05","close":7526.1665},{"date":"2020-10-06","close":7491.957},{"date":"2020-10-07","close":7423.5366},{"date":"2020-10-08","close":7389.3257},{"date":"2020-10-12","close":7320.9062},{"date":"2020-10-13","close":7423.5366},{"date":"2020-10-14","close":7526.1665},{"date":"2020-10-15","close":7491.957},{"date":"2020-10-16","close":7491.957},{"date":"2020-10-19","close":7526.1665},{"date":"2020-10-20","close":7526.1665},{"date":"2020-10-21","close":7526.1665},{"date":"2020-10-22","close":7526.1665},{"date":"2020-10-23","close":7594.5864},{"date":"2020-10-26","close":7628.7949},{"date":"2020-10-27","close":7663.0054},{"date":"2020-10-28","close":7663.0054},{"date":"2020-10-29","close":7594.5864},{"date":"2020-10-30","close":7526.1665},{"date":"2020-11-02","close":7560.377},{"date":"2020-11-03","close":7560.377},{"date":"2020-11-04","close":7526.1665},{"date":"2020-11-05","close":7491.957},{"date":"2020-11-06","close":7526.1665},{"date":"2020-11-09","close":7491.957},{"date":"2020-11-10","close":7457.7466},{"date":"2020-11-11","close":7491.957},{"date":"2020-11-12","close":7526.1665},{"date":"2020-11-13","close":7526.1665},{"date":"2020-11-16","close":7491.957},{"date":"2020-11-17","close":7491.957},{"date":"2020-11-18","close":7526.1665},{"date":"2020-11-19","close":7491.957},{"date":"2020-11-20","close":7491.957},{"date":"2020-11-23","close":7491.957},{"date":"2020-11-24","close":7457.7466},{"date":"2020-11-25","close":7457.7466},{"date":"2020-11-26","close":7423.5366},{"date":"2020-11-27","close":7457.7466},{"date":"2020-11-30","close":7389.3257},{"date":"2020-12-01","close":7423.5366},{"date":"2020-12-02","close":7423.5366},{"date":"2020-12-03","close":7423.5366},{"date":"2020-12-04","close":7423.5366},{"date":"2020-12-07","close":7423.5366},{"date":"2020-12-08","close":7423.5366},{"date":"2020-12-09","close":7389.3257},{"date":"2020-12-10","close":7389.3257},{"date":"2020-12-11","close":7389.3257},{"date":"2020-12-14","close":7389.3257},{"date":"2020-12-15","close":7423.5366},{"date":"2020-12-16","close":7423.5366},{"date":"2020-12-17","close":7526.1665},{"date":"2020-12-18","close":7628.7949},{"date":"2020-12-21","close":7663.0054},{"date":"2020-12-22","close":7663.0054},{"date":"2020-12-23","close":7663.0054},{"date":"2020-12-24","close":7663.0054},{"date":"2020-12-28","close":7697.2148},{"date":"2020-12-29","close":7668.9434},{"date":"2020-12-30","close":7527.5801},{"date":"2021-01-04","close":7527.5801},{"date":"2021-01-05","close":7527.5801},{"date":"2021-01-06","close":7527.5801},{"date":"2021-01-07","close":7492.2393},{"date":"2021-01-08","close":7456.8979},{"date":"2021-01-11","close":7350.877},{"date":"2021-01-12","close":7350.877},{"date":"2021-01-13","close":7386.2173},{"date":"2021-01-14","close":7350.877},{"date":"2021-01-15","close":7386.2173},{"date":"2021-01-18","close":7421.5576},{"date":"2021-01-19","close":7456.8979},{"date":"2021-01-20","close":7456.8979},{"date":"2021-01-21","close":7421.5576},{"date":"2021-01-22","close":7456.8979},{"date":"2021-01-25","close":7492.2393},{"date":"2021-01-26","close":7633.6011},{"date":"2021-01-27","close":7633.6011},{"date":"2021-01-28","close":7668.9434},{"date":"2021-01-29","close":7598.2617},{"date":"2021-02-01","close":7633.6011},{"date":"2021-02-02","close":7633.6011},{"date":"2021-02-03","close":7668.9434},{"date":"2021-02-04","close":7668.9434},{"date":"2021-02-05","close":7668.9434},{"date":"2021-02-08","close":7704.2832},{"date":"2021-02-09","close":7704.2832},{"date":"2021-02-10","close":7774.9653},{"date":"2021-02-15","close":7810.3076},{"date":"2021-02-16","close":7845.647},{"date":"2021-02-17","close":7880.9868},{"date":"2021-02-18","close":7916.3281},{"date":"2021-02-19","close":7916.3281},{"date":"2021-02-22","close":7951.6685},{"date":"2021-02-23","close":7880.9868},{"date":"2021-02-24","close":7845.647},{"date":"2021-02-25","close":7845.647},{"date":"2021-02-26","close":7880.9868},{"date":"2021-03-02","close":7880.9868},{"date":"2021-03-03","close":7916.3281},{"date":"2021-03-04","close":7880.9868},{"date":"2021-03-05","close":7845.647},{"date":"2021-03-08","close":7845.647},{"date":"2021-03-09","close":7880.9868},{"date":"2021-03-10","close":7880.9868},{"date":"2021-03-11","close":7916.3281},{"date":"2021-03-12","close":7951.6685},{"date":"2021-03-15","close":7951.6685},{"date":"2021-03-16","close":7951.6685},{"date":"2021-03-17","close":7916.3281},{"date":"2021-03-18","close":7916.3281},{"date":"2021-03-19","close":7916.3281},{"date":"2021-03-22","close":7951.6685},{"date":"2021-03-23","close":7951.6685},{"date":"2021-03-24","close":7987.0093},{"date":"2021-03-25","close":8057.6929},{"date":"2021-03-26","close":8199.0537},{"date":"2021-03-29","close":8269.7344},{"date":"2021-03-30","close":8163.7134},{"date":"2021-03-31","close":8234.3965},{"date":"2021-04-01","close":8340.417},{"date":"2021-04-02","close":8375.7578},{"date":"2021-04-05","close":8340.417},{"date":"2021-04-06","close":8340.417},{"date":"2021-04-07","close":8340.417},{"date":"2021-04-08","close":8340.417},{"date":"2021-04-09","close":8340.417},{"date":"2021-04-12","close":8305.0781},{"date":"2021-04-13","close":8340.417},{"date":"2021-04-14","close":8340.417},{"date":"2021-04-15","close":8411.0967},{"date":"2021-04-16","close":8481.7803},{"date":"2021-04-19","close":8517.1211},{"date":"2021-04-20","close":8623.1445},{"date":"2021-04-21","close":8729.1641},{"date":"2021-04-22","close":8658.4834},{"date":"2021-04-23","close":8552.46},{"date":"2021-04-26","close":8446.4395},{"date":"2021-04-27","close":8517.1211},{"date":"2021-04-28","close":8552.46},{"date":"2021-04-29","close":8517.1211},{"date":"2021-04-30","close":8517.1211},{"date":"2021-05-03","close":8623.1445},{"date":"2021-05-04","close":8587.8018},{"date":"2021-05-06","close":8552.46},{"date":"2021-05-07","close":8587.8018},{"date":"2021-05-10","close":8552.46},{"date":"2021-05-11","close":8552.46},{"date":"2021-05-12","close":8552.46},{"date":"2021-05-13","close":8552.46},{"date":"2021-05-14","close":8517.1211},{"date":"2021-05-17","close":8552.46},{"date":"2021-05-18","close":8517.1211},{"date":"2021-05-20","close":8517.1211},{"date":"2021-05-21","close":8517.1211},{"date":"2021-05-24","close":8481.7803},{"date":"2021-05-25","close":8481.7803},{"date":"2021-05-26","close":8587.8018},{"date":"2021-05-27","close":8658.4834},{"date":"2021-05-28","close":8729.1641},{"date":"2021-05-31","close":8835.1865},{"date":"2021-06-01","close":8905.8691},{"date":"2021-06-02","close":8835.1865},{"date":"2021-06-03","close":8799.8467},{"date":"2021-06-04","close":8835.1865},{"date":"2021-06-07","close":8870.5283},{"date":"2021-06-08","close":8870.5283},{"date":"2021-06-09","close":8905.8691},{"date":"2021-06-10","close":8905.8691},{"date":"2021-06-11","close":8941.2109},{"date":"2021-06-14","close":8905.8691},{"date":"2021-06-15","close":8905.8691},{"date":"2021-06-16","close":8941.2109},{"date":"2021-06-17","close":8941.2109},{"date":"2021-06-18","close":8905.8691},{"date":"2021-06-21","close":8835.1865},{"date":"2021-06-22","close":8905.8691},{"date":"2021-06-23","close":8905.8691},{"date":"2021-06-24","close":8941.2109},{"date":"2021-06-25","close":8905.8691},{"date":"2021-06-28","close":8941.2109},{"date":"2021-06-29","close":9101.3936},{"date":"2021-06-30","close":9137.7998},{"date":"2021-07-01","close":9064.9883},{"date":"2021-07-02","close":9028.585},{"date":"2021-07-05","close":8955.7734},{"date":"2021-07-06","close":8992.1768},{"date":"2021-07-07","close":8992.1768},{"date":"2021-07-08","close":8955.7734},{"date":"2021-07-09","close":8992.1768},{"date":"2021-07-12","close":8992.1768},{"date":"2021-07-13","close":8955.7734},{"date":"2021-07-14","close":8955.7734},{"date":"2021-07-15","close":8955.7734},{"date":"2021-07-16","close":9028.585},{"date":"2021-07-19","close":9101.3936},{"date":"2021-07-20","close":9101.3936},{"date":"2021-07-21","close":9028.585},{"date":"2021-07-22","close":9028.585},{"date":"2021-07-23","close":9064.9883},{"date":"2021-07-26","close":9028.585},{"date":"2021-07-27","close":8992.1768},{"date":"2021-07-28","close":8955.7734},{"date":"2021-07-29","close":8955.7734},{"date":"2021-07-30","close":8955.7734},{"date":"2021-08-02","close":8955.7734},{"date":"2021-08-03","close":8955.7734},{"date":"2021-08-04","close":8919.3662},{"date":"2021-08-05","close":8919.3662},{"date":"2021-08-06","close":8955.7734},{"date":"2021-08-09","close":8955.7734},{"date":"2021-08-10","close":8919.3662},{"date":"2021-08-11","close":8955.7734},{"date":"2021-08-12","close":8919.3662},{"date":"2021-08-13","close":8955.7734},{"date":"2021-08-17","close":8919.3662},{"date":"2021-08-18","close":8919.3662},{"date":"2021-08-19","close":8919.3662},{"date":"2021-08-20","close":8882.9629},{"date":"2021-08-23","close":8882.9629},{"date":"2021-08-24","close":8882.9629},{"date":"2021-08-25","close":8882.9629},{"date":"2021-08-26","close":8882.9629},{"date":"2021-08-27","close":8955.7734},{"date":"2021-08-30","close":8992.1768},{"date":"2021-08-31","close":9028.585},{"date":"2021-09-01","close":9137.7998},{"date":"2021-09-02","close":9137.7998},{"date":"2021-09-03","close":9174.2061},{"date":"2021-09-06","close":9174.2061},{"date":"2021-09-07","close":9174.2061},{"date":"2021-09-08","close":9174.2061},{"date":"2021-09-09","close":9137.7998},{"date":"2021-09-10","close":9174.2061},{"date":"2021-09-13","close":9137.7998},{"date":"2021-09-14","close":9137.7998},{"date":"2021-09-15","close":9101.3936},{"date":"2021-09-16","close":9137.7998},{"date":"2021-09-17","close":9174.2061},{"date":"2021-09-23","close":9101.3936},{"date":"2021-09-24","close":9174.2061},{"date":"2021-09-27","close":9174.2061},{"date":"2021-09-28","close":9174.2061},{"date":"2021-09-29","close":9247.0166},{"date":"2021-09-30","close":9319.8271},{"date":"2021-10-01","close":9465.4492},{"date":"2021-10-05","close":9429.0449},{"date":"2021-10-06","close":9429.0449},{"date":"2021-10-07","close":9429.0449},{"date":"2021-10-08","close":9429.0449},{"date":"2021-10-12","close":9429.0449},{"date":"2021-10-13","close":9429.0449},{"date":"2021-10-14","close":9429.0449},{"date":"2021-10-15","close":9465.4492},{"date":"2021-10-18","close":9465.4492},{"date":"2021-10-19","close":9429.0449},{"date":"2021-10-20","close":9465.4492},{"date":"2021-10-21","close":9429.0449},{"date":"2021-10-22","close":9538.2607},{"date":"2021-10-25","close":9683.8848},{"date":"2021-10-26","close":9829.5059},{"date":"2021-10-27","close":9975.1289},{"date":"2021-10-28","close":9829.5059},{"date":"2021-10-29","close":9975.1289},{"date":"2021-11-01","close":9902.3174},{"date":"2021-11-02","close":9865.9121},{"date":"2021-11-03","close":9829.5059},{"date":"2021-11-04","close":9829.5059},{"date":"2021-11-05","close":9865.9121},{"date":"2021-11-08","close":9975.1289},{"date":"2021-11-09","close":9975.1289},{"date":"2021-11-10","close":10011.5352},{"date":"2021-11-11","close":10011.5352},{"date":"2021-11-12","close":10084.3447},{"date":"2021-11-15","close":10157.1572},{"date":"2021-11-16","close":10266.373},{"date":"2021-11-17","close":10193.5615},{"date":"2021-11-18","close":10193.5615},{"date":"2021-11-19","close":10229.9678},{"date":"2021-11-22","close":10302.7783},{"date":"2021-11-23","close":10339.1846},{"date":"2021-11-24","close":10339.1846},{"date":"2021-11-25","close":10375.5889},{"date":"2021-11-26","close":10302.7783},{"date":"2021-11-29","close":10302.7783},{"date":"2021-11-30","close":10193.5615},{"date":"2021-12-01","close":10229.9678},{"date":"2021-12-02","close":10193.5615},{"date":"2021-12-03","close":10120.75},{"date":"2021-12-06","close":9975.1289},{"date":"2021-12-07","close":10011.5352},{"date":"2021-12-08","close":10302.7783},{"date":"2021-12-09","close":10157.1572},{"date":"2021-12-10","close":10157.1572},{"date":"2021-12-13","close":10157.1572},{"date":"2021-12-14","close":10157.1572},{"date":"2021-12-15","close":10193.5615},{"date":"2021-12-16","close":10157.1572},{"date":"2021-12-17","close":10229.9678},{"date":"2021-12-20","close":10229.9678},{"date":"2021-12-21","close":10266.373},{"date":"2021-12-22","close":10302.7783},{"date":"2021-12-23","close":10302.7783},{"date":"2021-12-24","close":10375.5889},{"date":"2021-12-27","close":10339.1846},{"date":"2021-12-28","close":10302.7783},{"date":"2021-12-29","close":10437.4561},{"date":"2021-12-30","close":10512.2764},{"date":"2022-01-03","close":14043.0},{"date":"2022-01-04","close":10400.0439},{"date":"2022-01-05","close":10400.0439},{"date":"2022-01-06","close":10362.6348},{"date":"2022-01-07","close":10362.6348},{"date":"2022-01-10","close":10325.2246},{"date":"2022-01-11","close":10325.2246},{"date":"2022-01-12","close":10362.6348},{"date":"2022-01-13","close":10325.2246},{"date":"2022-01-14","close":10362.6348},{"date":"2022-01-17","close":10325.2246},{"date":"2022-01-18","close":10362.6348},{"date":"2022-01-19","close":10325.2246},{"date":"2022-01-20","close":10362.6348},{"date":"2022-01-21","close":10362.6348},{"date":"2022-01-24","close":10287.8154},{"date":"2022-01-25","close":9913.7109},{"date":"2022-01-26","close":9951.123},{"date":"2022-01-27","close":9913.7109},{"date":"2022-01-28","close":10100.7627},{"date":"2022-02-03","close":10325.2246},{"date":"2022-02-04","close":10400.0439},{"date":"2022-02-07","close":10400.0439},{"date":"2022-02-08","close":10362.6348},{"date":"2022-02-09","close":10325.2246},{"date":"2022-02-10","close":10325.2246},{"date":"2022-02-11","close":10362.6348},{"date":"2022-02-14","close":10325.2246},{"date":"2022-02-15","close":10287.8154},{"date":"2022-02-16","close":10325.2246},{"date":"2022-02-17","close":10325.2246},{"date":"2022-02-18","close":10287.8154},{"date":"2022-02-21","close":10325.2246},{"date":"2022-02-22","close":10287.8154},{"date":"2022-02-23","close":10250.4043},{"date":"2022-02-24","close":10175.584},{"date":"2022-02-25","close":10175.584},{"date":"2022-02-28","close":10250.4043},{"date":"2022-03-02","close":10287.8154},{"date":"2022-03-03","close":10287.8154},{"date":"2022-03-04","close":10250.4043},{"date":"2022-03-07","close":10250.4043},{"date":"2022-03-08","close":10175.584},{"date":"2022-03-10","close":10175.584},{"date":"2022-03-11","close":10175.584},{"date":"2022-03-14","close":10175.584},{"date":"2022-03-15","close":10175.584},{"date":"2022-03-16","close":10175.584},{"date":"2022-03-17","close":10175.584},{"date":"2022-03-18","close":10175.584},{"date":"2022-03-21","close":10138.1738},{"date":"2022-03-22","close":10138.1738},{"date":"2022-03-23","close":10100.7627},{"date":"2022-03-24","close":10138.1738},{"date":"2022-03-25","close":10138.1738},{"date":"2022-03-28","close":10175.584},{"date":"2022-03-29","close":10212.9941},{"date":"2022-03-30","close":10212.9941},{"date":"2022-03-31","close":10250.4043},{"date":"2022-04-01","close":10325.2246},{"date":"2022-04-04","close":10362.6348},{"date":"2022-04-05","close":10400.0439},{"date":"2022-04-06","close":10437.4561},{"date":"2022-04-07","close":10437.4561},{"date":"2022-04-08","close":10474.8652},{"date":"2022-04-11","close":10474.8652},{"date":"2022-04-12","close":10437.4561},{"date":"2022-04-13","close":10400.0439},{"date":"2022-04-14","close":10400.0439},{"date":"2022-04-15","close":10400.0439},{"date":"2022-04-18","close":10325.2246},{"date":"2022-04-19","close":10362.6348},{"date":"2022-04-20","close":10325.2246},{"date":"2022-04-21","close":10362.6348},{"date":"2022-04-22","close":10362.6348},{"date":"2022-04-25","close":10362.6348},{"date":"2022-04-26","close":10362.6348},{"date":"2022-04-27","close":10362.6348},{"date":"2022-04-28","close":10512.2764},{"date":"2022-04-29","close":10624.5068},{"date":"2022-05-02","close":14192.0},{"date":"2022-05-03","close":10624.5068},{"date":"2022-05-04","close":10587.0957},{"date":"2022-05-06","close":10549.6855},{"date":"2022-05-09","close":13893.0},{"date":"2022-05-10","close":10437.4561},{"date":"2022-05-11","close":10437.4561},{"date":"2022-05-12","close":10362.6348},{"date":"2022-05-13","close":10400.0439},{"date":"2022-05-16","close":10474.8652},{"date":"2022-05-17","close":10437.4561},{"date":"2022-05-18","close":10474.8652},{"date":"2022-05-19","close":10437.4561},{"date":"2022-05-20","close":10437.4561},{"date":"2022-05-23","close":10474.8652},{"date":"2022-05-24","close":10437.4561},{"date":"2022-05-25","close":10474.8652},{"date":"2022-05-26","close":10549.6855},{"date":"2022-05-27","close":10624.5068},{"date":"2022-05-30","close":10624.5068},{"date":"2022-05-31","close":10624.5068},{"date":"2022-06-02","close":10624.5068},{"date":"2022-06-03","close":10624.5068},{"date":"2022-06-07","close":10624.5068},{"date":"2022-06-08","close":10587.0957},{"date":"2022-06-09","close":10624.5068},{"date":"2022-06-10","close":10624.5068},{"date":"2022-06-13","close":10549.6855},{"date":"2022-06-14","close":10474.8652},{"date":"2022-06-15","close":10474.8652},{"date":"2022-06-16","close":10437.4561},{"date":"2022-06-17","close":10362.6348},{"date":"2022-06-20","close":10063.3525},{"date":"2022-06-21","close":10250.4043},{"date":"2022-06-22","close":10025.9434},{"date":"2022-06-23","close":9689.251},{"date":"2022-06-24","close":9988.5322},{"date":"2022-06-27","close":10175.584},{"date":"2022-06-28","close":10025.9434},{"date":"2022-06-29","close":10049.0439},{"date":"2022-06-30","close":9625.5205},{"date":"2022-07-01","close":9510.0146},{"date":"2022-07-04","close":9356.0059},{"date":"2022-07-05","close":9510.0146},{"date":"2022-07-06","close":9279.0029},{"date":"2022-07-07","close":9317.5039},{"date":"2022-07-08","close":9394.5088},{"date":"2022-07-11","close":9510.0146},{"date":"2022-07-12","close":9317.5039},{"date":"2022-07-13","close":9317.5039},{"date":"2022-07-14","close":9047.9893},{"date":"2022-07-15","close":8893.9814},{"date":"2022-07-18","close":9394.5088},{"date":"2022-07-19","close":9433.0127},{"date":"2022-07-20","close":9510.0146},{"date":"2022-07-21","close":9664.0244},{"date":"2022-07-22","close":9741.0283},{"date":"2022-07-25","close":9664.0244},{"date":"2022-07-26","close":9741.0283},{"date":"2022-07-27","close":9702.5254},{"date":"2022-07-28","close":9779.5293},{"date":"2022-07-29","close":10010.541},{"date":"2022-08-01","close":10164.5508},{"date":"2022-08-02","close":10049.0439},{"date":"2022-08-03","close":9972.0391},{"date":"2022-08-04","close":9933.5381},{"date":"2022-08-05","close":9933.5381},{"date":"2022-08-08","close":9933.5381},{"date":"2022-08-09","close":9895.0352},{"date":"2022-08-10","close":9856.5342},{"date":"2022-08-11","close":9856.5342},{"date":"2022-08-12","close":9895.0352},{"date":"2022-08-16","close":10010.541},{"date":"2022-08-17","close":9972.0391},{"date":"2022-08-18","close":9895.0352},{"date":"2022-08-19","close":9895.0352},{"date":"2022-08-22","close":9779.5293},{"date":"2022-08-23","close":9702.5254},{"date":"2022-08-24","close":9741.0283},{"date":"2022-08-25","close":9741.0283},{"date":"2022-08-26","close":9741.0283},{"date":"2022-08-29","close":9779.5293},{"date":"2022-08-30","close":9818.0322},{"date":"2022-08-31","close":9856.5342},{"date":"2022-09-01","close":9741.0283},{"date":"2022-09-02","close":9741.0283},{"date":"2022-09-05","close":9741.0283},{"date":"2022-09-06","close":9779.5293},{"date":"2022-09-07","close":9702.5254},{"date":"2022-09-08","close":9702.5254},{"date":"2022-09-13","close":9702.5254},{"date":"2022-09-14","close":9625.5205},{"date":"2022-09-15","close":9548.5176},{"date":"2022-09-16","close":9548.5176},{"date":"2022-09-19","close":9548.5176},{"date":"2022-09-20","close":9510.0146},{"date":"2022-09-21","close":9433.0127},{"date":"2022-09-22","close":9279.0029},{"date":"2022-09-23","close":9279.0029},{"date":"2022-09-26","close":9086.4922},{"date":"2022-09-27","close":8970.9854},{"date":"2022-09-28","close":8932.4834},{"date":"2022-09-29","close":8932.4834},{"date":"2022-09-30","close":9047.9893},{"date":"2022-10-04","close":9163.4941},{"date":"2022-10-05","close":8970.9854},{"date":"2022-10-06","close":9124.9941},{"date":"2022-10-07","close":9163.4941},{"date":"2022-10-11","close":9047.9893},{"date":"2022-10-12","close":9086.4922},{"date":"2022-10-13","close":8932.4834},{"date":"2022-10-14","close":8816.9775},{"date":"2022-10-17","close":8855.4795},{"date":"2022-10-18","close":8778.4756},{"date":"2022-10-19","close":8585.9658},{"date":"2022-10-20","close":8200.9424},{"date":"2022-10-21","close":8200.9424},{"date":"2022-10-24","close":8046.936},{"date":"2022-10-25","close":8085.4375},{"date":"2022-10-26","close":8123.9399},{"date":"2022-10-27","close":8239.4453},{"date":"2022-10-28","close":8470.459},{"date":"2022-10-31","close":8508.96},{"date":"2022-11-01","close":8662.9678},{"date":"2022-11-02","close":8508.96},{"date":"2022-11-03","close":8431.957},{"date":"2022-11-04","close":8470.459},{"date":"2022-11-07","close":8431.957},{"date":"2022-11-08","close":8431.957},{"date":"2022-11-09","close":8431.957},{"date":"2022-11-10","close":8508.96},{"date":"2022-11-11","close":8816.9775},{"date":"2022-11-14","close":8855.4795},{"date":"2022-11-15","close":8816.9775},{"date":"2022-11-16","close":8739.9736},{"date":"2022-11-17","close":8662.9678},{"date":"2022-11-18","close":8585.9658},{"date":"2022-11-21","close":8470.459},{"date":"2022-11-22","close":8470.459},{"date":"2022-11-23","close":8508.96},{"date":"2022-11-24","close":8547.4629},{"date":"2022-11-25","close":8662.9678},{"date":"2022-11-28","close":8585.9658},{"date":"2022-11-29","close":8662.9678},{"date":"2022-11-30","close":8701.4707},{"date":"2022-12-01","close":8816.9775},{"date":"2022-12-02","close":8662.9678},{"date":"2022-12-05","close":8701.4707},{"date":"2022-12-06","close":8739.9736},{"date":"2022-12-07","close":8701.4707},{"date":"2022-12-08","close":8701.4707},{"date":"2022-12-09","close":8701.4707},{"date":"2022-12-12","close":8624.4678},{"date":"2022-12-13","close":8624.4678},{"date":"2022-12-14","close":8662.9678},{"date":"2022-12-15","close":8585.9658},{"date":"2022-12-16","close":8662.9678},{"date":"2022-12-19","close":8739.9736},{"date":"2022-12-20","close":8701.4707},{"date":"2022-12-21","close":8739.9736},{"date":"2022-12-22","close":8816.9775},{"date":"2022-12-23","close":8778.4756},{"date":"2022-12-26","close":8778.4756},{"date":"2022-12-27","close":8855.4795},{"date":"2022-12-28","close":8887.3633},{"date":"2022-12-29","close":8807.6553},{"date":"2023-01-02","close":8847.5088},{"date":"2023-01-03","close":8887.3633},{"date":"2023-01-04","close":8967.0693},{"date":"2023-01-05","close":9046.7773},{"date":"2023-01-06","close":8967.0693},{"date":"2023-01-09","close":9046.7773},{"date":"2023-01-10","close":9006.9229},{"date":"2023-01-11","close":9006.9229},{"date":"2023-01-12","close":9006.9229},{"date":"2023-01-13","close":9086.6309},{"date":"2023-01-16","close":9365.6055},{"date":"2023-01-17","close":9285.8984},{"date":"2023-01-18","close":9285.8984},{"date":"2023-01-19","close":9405.459},{"date":"2023-01-20","close":9525.0205},{"date":"2023-01-25","close":9493.1367},{"date":"2023-01-26","close":9485.165},{"date":"2023-01-27","close":9437.3418},{"date":"2023-01-30","close":9469.2246},{"date":"2023-01-31","close":9477.1953},{"date":"2023-02-01","close":9572.8457},{"date":"2023-02-02","close":9668.4932},{"date":"2023-02-03","close":9676.4639},{"date":"2023-02-06","close":9636.6113},{"date":"2023-02-07","close":9572.8457},{"date":"2023-02-08","close":9588.7861},{"date":"2023-02-09","close":9684.4346},{"date":"2023-02-10","close":9899.6445},{"date":"2023-02-13","close":9923.5576},{"date":"2023-02-14","close":10003.2646},{"date":"2023-02-15","close":9979.3516},{"date":"2023-02-16","close":9963.4102},{"date":"2023-02-17","close":9963.4102},{"date":"2023-02-20","close":9907.6152},{"date":"2023-02-21","close":9915.5869},{"date":"2023-02-22","close":9875.7334},{"date":"2023-02-23","close":9939.498},{"date":"2023-02-24","close":9963.4102},{"date":"2023-02-27","close":9915.5869},{"date":"2023-02-28","close":9939.498},{"date":"2023-03-02","close":9979.3516},{"date":"2023-03-03","close":10075.0},{"date":"2023-03-06","close":10178.6201},{"date":"2023-03-07","close":10258.3281},{"date":"2023-03-08","close":10170.6494},{"date":"2023-03-09","close":10011.2354},{"date":"2023-03-10","close":9907.6152},{"date":"2023-03-13","close":10051.0879},{"date":"2023-03-14","close":9955.4395},{"date":"2023-03-15","close":9947.4688},{"date":"2023-03-16","close":9995.2939},{"date":"2023-03-17","close":9915.5869},{"date":"2023-03-20","close":9995.2939},{"date":"2023-03-21","close":10027.1768},{"date":"2023-03-22","close":10003.2646},{"date":"2023-03-23","close":9987.3213},{"date":"2023-03-24","close":10067.0293},{"date":"2023-03-27","close":9939.498},{"date":"2023-03-28","close":9915.5869},{"date":"2023-03-29","close":9923.5576},{"date":"2023-03-30","close":10019.2051},{"date":"2023-03-31","close":9963.4102},{"date":"2023-04-03","close":9931.5283},{"date":"2023-04-04","close":9899.6445},{"date":"2023-04-05","close":9803.9961},{"date":"2023-04-06","close":9883.7021},{"date":"2023-04-07","close":9875.7334},{"date":"2023-04-10","close":9835.8779},{"date":"2023-04-11","close":9827.9082},{"date":"2023-04-12","close":9803.9961},{"date":"2023-04-13","close":9819.9375},{"date":"2023-04-14","close":9899.6445},{"date":"2023-04-17","close":9899.6445},{"date":"2023-04-18","close":9875.7334},{"date":"2023-04-19","close":9883.7021},{"date":"2023-04-20","close":9947.4688},{"date":"2023-04-21","close":9939.498},{"date":"2023-04-24","close":9923.5576},{"date":"2023-04-25","close":9883.7021},{"date":"2023-04-26","close":9923.5576},{"date":"2023-04-27","close":9907.6152},{"date":"2023-04-28","close":9907.6152},{"date":"2023-05-02","close":9891.6738},{"date":"2023-05-03","close":9923.5576},{"date":"2023-05-04","close":10011.2354},{"date":"2023-05-08","close":10027.1768},{"date":"2023-05-09","close":10114.8545},{"date":"2023-05-10","close":10154.707},{"date":"2023-05-11","close":10154.707},{"date":"2023-05-12","close":10170.6494},{"date":"2023-05-15","close":10146.7373},{"date":"2023-05-16","close":10170.6494},{"date":"2023-05-17","close":10178.6201},{"date":"2023-05-18","close":10242.3867},{"date":"2023-05-19","close":10162.6797},{"date":"2023-05-22","close":10218.4727},{"date":"2023-05-23","close":10242.3867},{"date":"2023-05-24","close":10290.2109},{"date":"2023-05-25","close":10361.9463},{"date":"2023-05-26","close":10433.6836},{"date":"2023-05-30","close":10537.3037},{"date":"2023-05-31","close":10624.9814},{"date":"2023-06-01","close":10529.332},{"date":"2023-06-02","close":10601.0693},{"date":"2023-06-05","close":10672.8047},{"date":"2023-06-07","close":10672.8047},{"date":"2023-06-08","close":10760.4834},{"date":"2023-06-09","close":10872.0732},{"date":"2023-06-12","close":10832.2207},{"date":"2023-06-13","close":10704.6875},{"date":"2023-06-14","close":10489.4785},{"date":"2023-06-15","close":10672.8047},{"date":"2023-06-16","close":10640.9229},{"date":"2023-06-19","close":10513.3916},{"date":"2023-06-20","close":10393.8291},{"date":"2023-06-21","close":10409.7715},{"date":"2023-06-22","close":10409.7715},{"date":"2023-06-23","close":10417.7432},{"date":"2023-06-26","close":10385.8584},{"date":"2023-06-27","close":10385.8584},{"date":"2023-06-28","close":10346.0059},{"date":"2023-06-29","close":10514.3994},{"date":"2023-06-30","close":10432.2559},{"date":"2023-07-03","close":10284.3965},{"date":"2023-07-04","close":10424.041},{"date":"2023-07-05","close":10358.3262},{"date":"2023-07-06","close":10325.4697},{"date":"2023-07-07","close":10251.54},{"date":"2023-07-10","close":10317.2559},{"date":"2023-07-11","close":12558.0},{"date":"2023-07-12","close":10407.6133},{"date":"2023-07-13","close":10473.3291},{"date":"2023-07-14","close":10481.543},{"date":"2023-07-17","close":10391.1855},{"date":"2023-07-18","close":10284.3965},{"date":"2023-07-19","close":10210.4678},{"date":"2023-07-20","close":10202.2539},{"date":"2023-07-21","close":10243.3252},{"date":"2023-07-24","close":10079.0381},{"date":"2023-07-25","close":9955.8232},{"date":"2023-07-26","close":10021.5371},{"date":"2023-07-27","close":9931.1797},{"date":"2023-07-28","close":10079.0381},{"date":"2023-07-31","close":9964.0371},{"date":"2023-08-01","close":9922.9658},{"date":"2023-08-02","close":9857.25},{"date":"2023-08-03","close":9840.8223},{"date":"2023-08-04","close":9914.75},{"date":"2023-08-07","close":9840.8223},{"date":"2023-08-08","close":9750.4629},{"date":"2023-08-09","close":9807.9639},{"date":"2023-08-10","close":9816.1787},{"date":"2023-08-11","close":9840.8223},{"date":"2023-08-14","close":9824.3926},{"date":"2023-08-16","close":9807.9639},{"date":"2023-08-17","close":9676.5352},{"date":"2023-08-18","close":9725.8193},{"date":"2023-08-21","close":9758.6768},{"date":"2023-08-22","close":9758.6768},{"date":"2023-08-23","close":9709.3916},{"date":"2023-08-24","close":9725.8193},{"date":"2023-08-25","close":9692.9619},{"date":"2023-08-28","close":9783.3193},{"date":"2023-08-29","close":9931.1797},{"date":"2023-08-30","close":10070.8242},{"date":"2023-08-31","close":10062.6104},{"date":"2023-09-01","close":10087.2539},{"date":"2023-09-04","close":10046.1807},{"date":"2023-09-05","close":9980.4648},{"date":"2023-09-06","close":9931.1797},{"date":"2023-09-07","close":9955.8232},{"date":"2023-09-08","close":9980.4648},{"date":"2023-09-11","close":9988.6787},{"date":"2023-09-12","close":9955.8232},{"date":"2023-09-13","close":9955.8232},{"date":"2023-09-14","close":10054.3955},{"date":"2023-09-15","close":10169.3955},{"date":"2023-09-18","close":10144.7529},{"date":"2023-09-19","close":10103.6816},{"date":"2023-09-20","close":10095.4678},{"date":"2023-09-21","close":10062.6104},{"date":"2023-09-22","close":10046.1807},{"date":"2023-09-25","close":10087.2539},{"date":"2023-09-26","close":10013.3232},{"date":"2023-09-27","close":10029.752},{"date":"2023-10-04","close":9840.8223},{"date":"2023-10-05","close":9849.0361},{"date":"2023-10-06","close":9890.1074},{"date":"2023-10-10","close":9980.4648},{"date":"2023-10-11","close":9980.4648},{"date":"2023-10-12","close":9996.8926},{"date":"2023-10-13","close":10079.0381},{"date":"2023-10-16","close":10029.752},{"date":"2023-10-17","close":10021.5371},{"date":"2023-10-18","close":10013.3232},{"date":"2023-10-19","close":9964.0371},{"date":"2023-10-20","close":9890.1074},{"date":"2023-10-23","close":9890.1074},{"date":"2023-10-24","close":9881.8936},{"date":"2023-10-25","close":9890.1074},{"date":"2023-10-26","close":9857.25},{"date":"2023-10-27","close":9849.0361},{"date":"2023-10-30","close":9865.4648},{"date":"2023-10-31","close":9873.6797},{"date":"2023-11-01","close":9980.4648},{"date":"2023-11-02","close":10070.8242},{"date":"2023-11-03","close":10029.752},{"date":"2023-11-06","close":10029.752},{"date":"2023-11-07","close":10005.1084},{"date":"2023-11-08","close":9939.3936},{"date":"2023-11-09","close":10021.5371},{"date":"2023-11-10","close":10021.5371},{"date":"2023-11-13","close":9988.6787},{"date":"2023-11-14","close":10005.1084},{"date":"2023-11-15","close":10021.5371},{"date":"2023-11-16","close":10029.752},{"date":"2023-11-17","close":10144.7529},{"date":"2023-11-20","close":10276.1826},{"date":"2023-11-21","close":10218.6826},{"date":"2023-11-22","close":10226.8975},{"date":"2023-11-23","close":10185.8252},{"date":"2023-11-24","close":10185.8252},{"date":"2023-11-27","close":10152.9668},{"date":"2023-11-28","close":10218.6826},{"date":"2023-11-29","close":10210.4678},{"date":"2023-11-30","close":10194.0391},{"date":"2023-12-01","close":10177.6113},{"date":"2023-12-04","close":10202.2539},{"date":"2023-12-05","close":10259.7549},{"date":"2023-12-06","close":10358.3262},{"date":"2023-12-07","close":10399.3994},{"date":"2023-12-08","close":10350.1123},{"date":"2023-12-11","close":10325.4697},{"date":"2023-12-12","close":10325.4697},{"date":"2023-12-13","close":10350.1123},{"date":"2023-12-14","close":10366.541},{"date":"2023-12-15","close":10350.1123},{"date":"2023-12-18","close":10292.6104},{"date":"2023-12-19","close":10309.042},{"date":"2023-12-20","close":10309.042},{"date":"2023-12-21","close":10309.042},{"date":"2023-12-22","close":10333.6846},{"date":"2023-12-26","close":10333.6846},{"date":"2023-12-27","close":10333.6836},{"date":"2023-12-28","close":10545.6133},{"date":"2024-01-02","close":10604.9531},{"date":"2024-01-03","close":10655.8164},{"date":"2024-01-04","close":10528.6592},{"date":"2024-01-05","close":10503.2275},{"date":"2024-01-08","close":10460.8408},{"date":"2024-01-09","close":10579.5215},{"date":"2024-01-10","close":10621.9062},{"date":"2024-01-11","close":10587.999},{"date":"2024-01-12","close":10511.7041},{"date":"2024-01-15","close":10494.749},{"date":"2024-01-16","close":10571.0439},{"date":"2024-01-17","close":10554.0908},{"date":"2024-01-18","close":10503.2275},{"date":"2024-01-19","close":10503.2275},{"date":"2024-01-22","close":10494.749},{"date":"2024-01-23","close":10477.7949},{"date":"2024-01-24","close":10426.9326},{"date":"2024-01-25","close":10443.8867},{"date":"2024-01-26","close":10452.3643},{"date":"2024-01-29","close":10494.749},{"date":"2024-01-30","close":10537.1357},{"date":"2024-01-31","close":10562.5674},{"date":"2024-02-01","close":10571.0439},{"date":"2024-02-02","close":10579.5215},{"date":"2024-02-05","close":10681.248},{"date":"2024-02-06","close":10587.999},{"date":"2024-02-07","close":10638.8633},{"date":"2024-02-08","close":10664.2939},{"date":"2024-02-13","close":10655.8164},{"date":"2024-02-14","close":10621.9062},{"date":"2024-02-15","close":10621.9062},{"date":"2024-02-16","close":10613.4297},{"date":"2024-02-19","close":10613.4297},{"date":"2024-02-20","close":10630.3848},{"date":"2024-02-21","close":10655.8164},{"date":"2024-02-22","close":10664.2939},{"date":"2024-02-23","close":10689.7246},{"date":"2024-02-26","close":10689.7246},{"date":"2024-02-27","close":10672.7715},{"date":"2024-02-28","close":10715.1562},{"date":"2024-02-29","close":10791.4512},{"date":"2024-03-04","close":10842.3135},{"date":"2024-03-05","close":10867.7451},{"date":"2024-03-06","close":10969.4717},{"date":"2024-03-07","close":10808.4062},{"date":"2024-03-08","close":10867.7451},{"date":"2024-03-11","close":10918.6094},{"date":"2024-03-12","close":10867.7451},{"date":"2024-03-13","close":10927.0869},{"date":"2024-03-14","close":10918.6094},{"date":"2024-03-15","close":10893.1777},{"date":"2024-03-18","close":10825.3594},{"date":"2024-03-19","close":10825.3594},{"date":"2024-03-20","close":10816.8828},{"date":"2024-03-21","close":10808.4062},{"date":"2024-03-22","close":10825.3594},{"date":"2024-03-25","close":10842.3135},{"date":"2024-03-26","close":10876.2227},{"date":"2024-03-27","close":10876.2227},{"date":"2024-03-28","close":10867.7451},{"date":"2024-03-29","close":10850.791},{"date":"2024-04-01","close":10850.791},{"date":"2024-04-02","close":10816.8828},{"date":"2024-04-03","close":10766.0195},{"date":"2024-04-04","close":10757.542},{"date":"2024-04-05","close":10732.1113},{"date":"2024-04-08","close":10732.1113},{"date":"2024-04-09","close":10732.1113},{"date":"2024-04-11","close":10638.8633},{"date":"2024-04-12","close":10630.3848},{"date":"2024-04-15","close":10621.9062},{"date":"2024-04-16","close":10579.5215},{"date":"2024-04-17","close":10587.999},{"date":"2024-04-18","close":10664.2939},{"date":"2024-04-19","close":10630.3848},{"date":"2024-04-22","close":10638.8633},{"date":"2024-04-23","close":10638.8633},{"date":"2024-04-24","close":10672.7715},{"date":"2024-04-25","close":10723.6348},{"date":"2024-04-26","close":10706.6797},{"date":"2024-04-29","close":10706.6797},{"date":"2024-04-30","close":10681.248},{"date":"2024-05-02","close":10706.6797},{"date":"2024-05-03","close":10732.1113},{"date":"2024-05-07","close":10740.5879},{"date":"2024-05-08","close":10774.4971},{"date":"2024-05-09","close":10825.3594},{"date":"2024-05-10","close":10842.3135},{"date":"2024-05-13","close":10833.8369},{"date":"2024-05-14","close":10808.4062},{"date":"2024-05-16","close":10816.8828},{"date":"2024-05-17","close":10833.8369},{"date":"2024-05-20","close":10825.3594},{"date":"2024-05-21","close":10825.3594},{"date":"2024-05-22","close":10850.791},{"date":"2024-05-23","close":10850.791},{"date":"2024-05-24","close":10833.8369},{"date":"2024-05-27","close":10732.1113},{"date":"2024-05-28","close":10715.1562},{"date":"2024-05-29","close":10689.7246},{"date":"2024-05-30","close":10681.248},{"date":"2024-05-31","close":10698.2021},{"date":"2024-06-03","close":10723.6348},{"date":"2024-06-04","close":10706.6797},{"date":"2024-06-05","close":10706.6797},{"date":"2024-06-07","close":10732.1113},{"date":"2024-06-10","close":10706.6797},{"date":"2024-06-11","close":10706.6797},{"date":"2024-06-12","close":10689.7246},{"date":"2024-06-13","close":10689.7246},{"date":"2024-06-14","close":10715.1562},{"date":"2024-06-17","close":10698.2021},{"date":"2024-06-18","close":10681.248},{"date":"2024-06-19","close":10621.9062},{"date":"2024-06-20","close":10630.3848},{"date":"2024-06-21","close":10732.1113},{"date":"2024-06-24","close":10749.0654},{"date":"2024-06-25","close":10740.5879},{"date":"2024-06-26","close":10689.7246},{"date":"2024-06-27","close":10759.6494},{"date":"2024-06-28","close":10803.3525},{"date":"2024-07-01","close":10777.1309},{"date":"2024-07-02","close":10777.1309},{"date":"2024-07-03","close":10707.207},{"date":"2024-07-04","close":10628.54},{"date":"2024-07-05","close":10549.876},{"date":"2024-07-08","close":10637.2803},{"date":"2024-07-09","close":10619.7998},{"date":"2024-07-10","close":10611.0596},{"date":"2024-07-11","close":10558.6162},{"date":"2024-07-12","close":10558.6162},{"date":"2024-07-15","close":10523.6543},{"date":"2024-07-16","close":10584.8379},{"date":"2024-07-17","close":10567.3564},{"date":"2024-07-18","close":10541.1348},{"date":"2024-07-19","close":10532.3945},{"date":"2024-07-22","close":10628.54},{"date":"2024-07-23","close":10541.1348},{"date":"2024-07-24","close":10532.3945},{"date":"2024-07-25","close":10479.9521},{"date":"2024-07-26","close":10514.9141},{"date":"2024-07-29","close":10541.1348},{"date":"2024-07-30","close":10593.5791},{"date":"2024-07-31","close":10759.6494},{"date":"2024-08-01","close":10750.9092},{"date":"2024-08-02","close":10611.0596},{"date":"2024-08-05","close":10130.3271},{"date":"2024-08-06","close":10479.9521},{"date":"2024-08-07","close":10418.7666},{"date":"2024-08-08","close":10418.7666},{"date":"2024-08-09","close":10497.4326},{"date":"2024-08-12","close":10663.5029},{"date":"2024-08-13","close":10436.248},{"date":"2024-08-14","close":10453.7285},{"date":"2024-08-16","close":10410.0254},{"date":"2024-08-19","close":10436.248},{"date":"2024-08-20","close":10392.5449},{"date":"2024-08-21","close":10401.2852},{"date":"2024-08-22","close":10427.5078},{"date":"2024-08-23","close":10436.248},{"date":"2024-08-26","close":10331.3613},{"date":"2024-08-27","close":10366.3242},{"date":"2024-08-28","close":10383.8047},{"date":"2024-08-29","close":10410.0254},{"date":"2024-08-30","close":10523.6543},{"date":"2024-09-02","close":10558.6162},{"date":"2024-09-03","close":10576.0967},{"date":"2024-09-04","close":10549.876},{"date":"2024-09-05","close":10541.1348},{"date":"2024-09-06","close":10418.7666},{"date":"2024-09-09","close":10357.582},{"date":"2024-09-10","close":10401.2852},{"date":"2024-09-11","close":10427.5078},{"date":"2024-09-12","close":10427.5078},{"date":"2024-09-13","close":10471.2109},{"date":"2024-09-19","close":10322.6211},{"date":"2024-09-20","close":10305.1396},{"date":"2024-09-23","close":10243.9551},{"date":"2024-09-24","close":10270.1777},{"date":"2024-09-25","close":10261.4365},{"date":"2024-09-26","close":10313.8799},{"date":"2024-09-27","close":10322.6211},{"date":"2024-09-30","close":10270.1777},{"date":"2024-10-02","close":10235.2148},{"date":"2024-10-04","close":10243.9551},{"date":"2024-10-07","close":10217.7334},{"date":"2024-10-08","close":10200.2529},{"date":"2024-10-10","close":10147.8096},{"date":"2024-10-11","close":10208.9932},{"date":"2024-10-14","close":10418.7666},{"date":"2024-10-15","close":10348.8418},{"date":"2024-10-16","close":10313.8799},{"date":"2024-10-17","close":10313.8799},{"date":"2024-10-18","close":10348.8418},{"date":"2024-10-21","close":10313.8799},{"date":"2024-10-22","close":10278.9189},{"date":"2024-10-23","close":10226.4736},{"date":"2024-10-24","close":10270.1777},{"date":"2024-10-25","close":10287.6592},{"date":"2024-10-28","close":10296.3994},{"date":"2024-10-29","close":10401.2852},{"date":"2024-10-30","close":10357.582},{"date":"2024-10-31","close":10418.7666},{"date":"2024-11-01","close":10383.8047},{"date":"2024-11-04","close":10340.1016},{"date":"2024-11-05","close":10313.8799},{"date":"2024-11-06","close":10235.2148},{"date":"2024-11-07","close":10200.2529},{"date":"2024-11-08","close":10208.9932},{"date":"2024-11-11","close":10104.1064},{"date":"2024-11-12","close":9876.8506},{"date":"2024-11-13","close":9815.667},{"date":"2024-11-14","close":9780.7051},{"date":"2024-11-15","close":9911.8145},{"date":"2024-11-18","close":9938.0361},{"date":"2024-11-19","close":10007.96},{"date":"2024-11-20","close":9920.5547},{"date":"2024-11-21","close":9955.5166},{"date":"2024-11-22","close":9946.7764},{"date":"2024-11-25","close":9859.3691},{"date":"2024-11-26","close":9859.3691},{"date":"2024-11-27","close":9789.4453},{"date":"2024-11-28","close":9868.1104},{"date":"2024-11-29","close":9824.4082},{"date":"2024-12-02","close":9771.9639},{"date":"2024-12-03","close":9763.2236},{"date":"2024-12-04","close":9658.3369},{"date":"2024-12-05","close":9501.0068},{"date":"2024-12-06","close":9640.8564},{"date":"2024-12-09","close":9378.6387},{"date":"2024-12-10","close":9518.4883},{"date":"2024-12-11","close":9702.04},{"date":"2024-12-12","close":9702.04},{"date":"2024-12-13","close":9789.4453},{"date":"2024-12-16","close":9824.4082},{"date":"2024-12-17","close":9833.1484},{"date":"2024-12-18","close":9868.1104},{"date":"2024-12-19","close":9771.9639},{"date":"2024-12-20","close":9640.8564},{"date":"2024-12-23","close":9719.5215},{"date":"2024-12-24","close":9771.9639},{"date":"2024-12-26","close":9710.7812},{"date":"2024-12-27","close":9801.2812},{"date":"2024-12-30","close":9584.0781},{"date":"2025-01-02","close":9593.1279},{"date":"2025-01-03","close":9611.2285},{"date":"2025-01-06","close":9656.4795},{"date":"2025-01-07","close":9584.0781},{"date":"2025-01-08","close":9502.6279},{"date":"2025-01-09","close":9493.5781},{"date":"2025-01-10","close":9375.9248},{"date":"2025-01-13","close":9448.3271},{"date":"2025-01-14","close":9430.2266},{"date":"2025-01-15","close":9611.2285},{"date":"2025-01-16","close":9611.2285},{"date":"2025-01-17","close":9602.1787},{"date":"2025-01-20","close":9611.2285},{"date":"2025-01-21","close":9520.7275},{"date":"2025-01-22","close":9502.6279},{"date":"2025-01-23","close":9502.6279},{"date":"2025-01-24","close":9484.5273},{"date":"2025-01-31","close":9502.6279},{"date":"2025-02-03","close":9484.5273},{"date":"2025-02-04","close":9575.0283},{"date":"2025-02-05","close":9783.1816},{"date":"2025-02-06","close":9828.4316},{"date":"2025-02-07","close":10054.6855},{"date":"2025-02-10","close":10054.6855},{"date":"2025-02-11","close":10108.9854},{"date":"2025-02-12","close":10054.6855},{"date":"2025-02-13","close":10045.6357},{"date":"2025-02-14","close":10090.8857},{"date":"2025-02-17","close":10199.4863},{"date":"2025-02-18","close":10244.7373},{"date":"2025-02-19","close":10280.9385},{"date":"2025-02-20","close":10317.1387},{"date":"2025-02-21","close":10362.3887},{"date":"2025-02-24","close":10335.2383},{"date":"2025-02-25","close":10244.7373},{"date":"2025-02-26","close":10190.4365},{"date":"2025-02-27","close":10118.0361},{"date":"2025-02-28","close":10136.1357},{"date":"2025-03-04","close":10226.6367},{"date":"2025-03-05","close":10208.5361},{"date":"2025-03-06","close":10308.0889},{"date":"2025-03-07","close":10271.8887},{"date":"2025-03-10","close":10208.5361},{"date":"2025-03-11","close":10090.8857},{"date":"2025-03-12","close":9973.2344},{"date":"2025-03-13","close":9946.083},{"date":"2025-03-14","close":9937.0332},{"date":"2025-03-17","close":9855.582},{"date":"2025-03-18","close":9909.8828},{"date":"2025-03-19","close":9937.0332},{"date":"2025-03-20","close":9946.083},{"date":"2025-03-21","close":9955.1328},{"date":"2025-03-24","close":9955.1328},{"date":"2025-03-25","close":9955.1328},{"date":"2025-03-26","close":9927.9824},{"date":"2025-03-27","close":9955.1328},{"date":"2025-03-28","close":9909.8828},{"date":"2025-03-31","close":9837.4814},{"date":"2025-04-01","close":9946.083},{"date":"2025-04-02","close":9955.1328},{"date":"2025-04-03","close":10018.4844},{"date":"2025-04-04","close":9991.334},{"date":"2025-04-07","close":9819.3818},{"date":"2025-04-08","close":9955.1328},{"date":"2025-04-09","close":9955.1328},{"date":"2025-04-10","close":9955.1328},{"date":"2025-04-11","close":9982.2842},{"date":"2025-04-14","close":10072.7852},{"date":"2025-04-15","close":10190.4365},{"date":"2025-04-16","close":10145.1855},{"date":"2025-04-17","close":10081.8359},{"date":"2025-04-18","close":10136.1357},{"date":"2025-04-21","close":10163.2861},{"date":"2025-04-22","close":10181.3857},{"date":"2025-04-23","close":10262.8389},{"date":"2025-04-24","close":10271.8887},{"date":"2025-04-25","close":10317.1387},{"date":"2025-04-28","close":10289.9883},{"date":"2025-04-29","close":10326.1885},{"date":"2025-04-30","close":10371.4385},{"date":"2025-05-02","close":10489.0908},{"date":"2025-05-07","close":10470.9902},{"date":"2025-05-08","close":10443.8398},{"date":"2025-05-09","close":10434.7891},{"date":"2025-05-12","close":10461.9404},{"date":"2025-05-13","close":10443.8398},{"date":"2025-05-14","close":10407.6387},{"date":"2025-05-15","close":10434.7891},{"date":"2025-05-16","close":10470.9902},{"date":"2025-05-19","close":10398.5889},{"date":"2025-05-20","close":10416.6895},{"date":"2025-05-21","close":10489.0908},{"date":"2025-05-22","close":10470.9902},{"date":"2025-05-23","close":10498.1406},{"date":"2025-05-26","close":10570.542},{"date":"2025-05-27","close":10543.3916},{"date":"2025-05-28","close":10624.8418},{"date":"2025-05-29","close":10597.6924},{"date":"2025-05-30","close":10615.792},{"date":"2025-06-02","close":10579.5918},{"date":"2025-06-04","close":10570.542},{"date":"2025-06-05","close":10606.7422},{"date":"2025-06-09","close":10661.043},{"date":"2025-06-10","close":10706.2939},{"date":"2025-06-11","close":10679.1436},{"date":"2025-06-12","close":10588.6416},{"date":"2025-06-13","close":10597.6924},{"date":"2025-06-16","close":10606.7422},{"date":"2025-06-17","close":10633.8936},{"date":"2025-06-18","close":10706.2939},{"date":"2025-06-19","close":10823.9453},{"date":"2025-06-20","close":10842.0459},{"date":"2025-06-23","close":10796.7949},{"date":"2025-06-24","close":10733.4434},{"date":"2025-06-25","close":10751.5439},{"date":"2025-06-26","close":10742.4941},{"date":"2025-06-27","close":10770.542},{"date":"2025-06-30","close":10733.1445},{"date":"2025-07-01","close":10733.1445},{"date":"2025-07-02","close":10649.0},{"date":"2025-07-03","close":10649.0},{"date":"2025-07-04","close":10602.2529},{"date":"2025-07-07","close":10751.8428},{"date":"2025-07-08","close":10742.4941},{"date":"2025-07-09","close":10817.29},{"date":"2025-07-10","close":10826.6387},{"date":"2025-07-11","close":10789.2412},{"date":"2025-07-14","close":10742.4941},{"date":"2025-07-15","close":10648.999},{"date":"2025-07-16","close":10602.252},{"date":"2025-07-17","close":10667.6982},{"date":"2025-07-18","close":10677.0479},{"date":"2025-07-21","close":10639.6504},{"date":"2025-07-22","close":10667.6982},{"date":"2025-07-23","close":10658.3496},{"date":"2025-07-24","close":10620.9521},{"date":"2025-07-25","close":10639.6504},{"date":"2025-07-28","close":10648.999},{"date":"2025-07-29","close":10714.4453},{"date":"2025-07-30","close":10835.9883},{"date":"2025-07-31","close":11032.3271},{"date":"2025-08-01","close":10845.3379},{"date":"2025-08-04","close":10854.6875},{"date":"2025-08-05","close":10817.2891},{"date":"2025-08-06","close":10845.3379},{"date":"2025-08-07","close":10807.9404},{"date":"2025-08-08","close":10892.085},{"date":"2025-08-11","close":10835.9883},{"date":"2025-08-12","close":10864.0361},{"date":"2025-08-13","close":10845.3379},{"date":"2025-08-14","close":10929.4824},{"date":"2025-08-18","close":10882.7354},{"date":"2025-08-19","close":10835.9883},{"date":"2025-08-20","close":10873.3857},{"date":"2025-08-21","close":10873.3857},{"date":"2025-08-22","close":10789.2412},{"date":"2025-08-25","close":10835.9883},{"date":"2025-08-26","close":10807.9404},{"date":"2025-08-27","close":10873.3857},{"date":"2025-08-28","close":10910.7832},{"date":"2025-08-29","close":10892.085},{"date":"2025-09-01","close":10845.3379},{"date":"2025-09-02","close":10873.3857},{"date":"2025-09-03","close":10845.3379},{"date":"2025-09-04","close":10845.3379},{"date":"2025-09-05","close":10817.2891},{"date":"2025-09-08","close":10779.8916},{"date":"2025-09-09","close":10789.2412},{"date":"2025-09-10","close":10845.3379},{"date":"2025-09-11","close":10835.9883},{"date":"2025-09-12","close":10835.9883},{"date":"2025-09-15","close":10798.5898},{"date":"2025-09-16","close":10770.543},{"date":"2025-09-17","close":10742.4941},{"date":"2025-09-18","close":10705.0967},{"date":"2025-09-19","close":10667.6982},{"date":"2025-09-22","close":10592.9033},{"date":"2025-09-23","close":10583.5537},{"date":"2025-09-24","close":10630.3008},{"date":"2025-09-25","close":10723.7949},{"date":"2025-09-26","close":10723.7949},{"date":"2025-09-29","close":10761.1924},{"date":"2025-09-30","close":10761.1924},{"date":"2025-10-01","close":10742.4941},{"date":"2025-10-02","close":10742.4941},{"date":"2025-10-10","close":10733.1445},{"date":"2025-10-13","close":10695.7471},{"date":"2025-10-14","close":10695.7471},{"date":"2025-10-15","close":10695.7471},{"date":"2025-10-16","close":10667.6982},{"date":"2025-10-17","close":10611.6016},{"date":"2025-10-20","close":10667.6982},{"date":"2025-10-21","close":10639.6504},{"date":"2025-10-22","close":10611.6016},{"date":"2025-10-23","close":10602.252},{"date":"2025-10-24","close":10564.8545},{"date":"2025-10-27","close":10415.2637},{"date":"2025-10-28","close":10462.0117},{"date":"2025-10-29","close":10415.2637},{"date":"2025-10-30","close":10331.1191},{"date":"2025-10-31","close":10275.0234},{"date":"2025-11-03","close":10275.0234},{"date":"2025-11-04","close":10433.9629},{"date":"2025-11-05","close":10331.1191},{"date":"2025-11-06","close":10527.457},{"date":"2025-11-07","close":10555.5059},{"date":"2025-11-10","close":10555.5059},{"date":"2025-11-11","close":10508.7588},{"date":"2025-11-12","close":10574.2041},{"date":"2025-11-13","close":10602.252},{"date":"2025-11-14","close":10602.252},{"date":"2025-11-17","close":10620.9521},{"date":"2025-11-18","close":10658.3496},{"date":"2025-11-19","close":10733.1445},{"date":"2025-11-20","close":10761.1924},{"date":"2025-11-21","close":10770.543},{"date":"2025-11-24","close":10789.2412},{"date":"2025-11-25","close":10695.7471},{"date":"2025-11-26","close":10798.5898},{"date":"2025-11-27","close":10798.5908},{"date":"2025-11-28","close":10770.543},{"date":"2025-12-01","close":10929.4824},{"date":"2025-12-02","close":10966.8809},{"date":"2025-12-03","close":10957.5312},{"date":"2025-12-04","close":10920.1338},{"date":"2025-12-05","close":10892.085},{"date":"2025-12-08","close":10892.085},{"date":"2025-12-09","close":10901.4346},{"date":"2025-12-10","close":10864.0361},{"date":"2025-12-11","close":10873.3857},{"date":"2025-12-12","close":10948.1807},{"date":"2025-12-15","close":10910.7832},{"date":"2025-12-16","close":10882.7354},{"date":"2025-12-17","close":10892.085},{"date":"2025-12-18","close":10826.6387},{"date":"2025-12-19","close":10873.3857},{"date":"2025-12-22","close":10798.5908},{"date":"2025-12-23","close":10826.6387},{"date":"2025-12-24","close":10770.542},{"date":"2025-12-26","close":10733.1445},{"date":"2025-12-29","close":10820.1699},{"date":"2025-12-30","close":10878.1865},{"date":"2026-01-02","close":10820.1699},{"date":"2026-01-05","close":10791.1611},{"date":"2026-01-06","close":10810.5},{"date":"2026-01-07","close":10800.8311},{"date":"2026-01-08","close":10752.4834},{"date":"2026-01-09","close":10752.4834},{"date":"2026-01-12","close":10713.8057},{"date":"2026-01-13","close":10694.4668},{"date":"2026-01-14","close":10762.1523},{"date":"2026-01-15","close":10820.1699},{"date":"2026-01-16","close":10897.5254},{"date":"2026-01-19","close":10994.2207},{"date":"2026-01-20","close":11042.5684},{"date":"2026-01-21","close":11003.8906},{"date":"2026-01-22","close":10994.2207},{"date":"2026-01-23","close":11003.8906},{"date":"2026-01-26","close":10974.8818},{"date":"2026-01-27","close":10926.5342},{"date":"2026-01-28","close":10820.1699},{"date":"2026-01-29","close":10868.5176},{"date":"2026-01-30","close":10820.1699},{"date":"2026-02-02","close":10771.8223},{"date":"2026-02-03","close":10820.1699},{"date":"2026-02-04","close":10955.543},{"date":"2026-02-05","close":10878.1865},{"date":"2026-02-06","close":10810.5},{"date":"2026-02-09","close":10868.5176},{"date":"2026-02-10","close":10955.543},{"date":"2026-02-11","close":10974.8818},{"date":"2026-02-12","close":11081.2461},{"date":"2026-02-13","close":11158.6025},{"date":"2026-02-19","close":11187.6104},{"date":"2026-02-20","close":11439.0176},{"date":"2026-02-23","close":11313.3145},{"date":"2026-02-24","close":11226.2891},{"date":"2026-02-25","close":11148.9326},{"date":"2026-02-26","close":11090.916},{"date":"2026-02-27","close":11061.9072},{"date":"2026-03-03","close":10955.543},{"date":"2026-03-04","close":10742.8135},{"date":"2026-03-05","close":10984.5518},{"date":"2026-03-06","close":11003.8906},{"date":"2026-03-09","close":10868.5176},{"date":"2026-03-10","close":10858.8477},{"date":"2026-03-11","close":10926.5342},{"date":"2026-03-12","close":10994.2207},{"date":"2026-03-13","close":11023.2295},{"date":"2026-03-16","close":10926.5342},{"date":"2026-03-17","close":10965.2119},{"date":"2026-03-18","close":11003.8906},{"date":"2026-03-19","close":11061.9072},{"date":"2026-03-20","close":11129.5938},{"date":"2026-03-23","close":10994.2207},{"date":"2026-03-24","close":11090.916},{"date":"2026-03-25","close":11110.2549},{"date":"2026-03-26","close":11081.2461},{"date":"2026-03-27","close":11032.8984},{"date":"2026-03-30","close":10965.2119},{"date":"2026-03-31","close":10849.1787},{"date":"2026-04-01","close":10965.2119},{"date":"2026-04-02","close":10926.5342},{"date":"2026-04-03","close":10926.5342},{"date":"2026-04-06","close":10897.5254},{"date":"2026-04-07","close":10897.5254},{"date":"2026-04-08","close":10936.2041},{"date":"2026-04-09","close":10955.543},{"date":"2026-04-10","close":10974.8818},{"date":"2026-04-13","close":10926.5342},{"date":"2026-04-14","close":10926.5342},{"date":"2026-04-15","close":10945.873},{"date":"2026-04-16","close":11032.8984},{"date":"2026-04-17","close":10984.5518},{"date":"2026-04-20","close":11003.8906},{"date":"2026-04-21","close":11023.2295},{"date":"2026-04-22","close":11052.2383},{"date":"2026-04-23","close":11003.8906},{"date":"2026-04-24","close":11013.5596},{"date":"2026-04-27","close":10994.2207},{"date":"2026-04-28","close":11042.5684},{"date":"2026-04-29","close":10994.2207},{"date":"2026-04-30","close":10974.8818},{"date":"2026-05-04","close":10926.5342},{"date":"2026-05-06","close":10878.1865},{"date":"2026-05-07","close":10887.8564},{"date":"2026-05-08","close":10916.8652},{"date":"2026-05-11","close":10858.8477},{"date":"2026-05-12","close":10849.1787},{"date":"2026-05-13","close":10810.5},{"date":"2026-05-14","close":10878.1865},{"date":"2026-05-15","close":10810.5},{"date":"2026-05-18","close":10771.8223},{"date":"2026-05-19","close":10742.8135},{"date":"2026-05-20","close":10665.458},{"date":"2026-05-21","close":10675.127},{"date":"2026-05-22","close":10800.8311},{"date":"2026-05-26","close":10713.8057},{"date":"2026-05-27","close":10665.458},{"date":"2026-05-28","close":10655.7881},{"date":"2026-05-29","close":10597.7715},{"date":"2026-06-01","close":10462.3984},{"date":"2026-06-02","close":10597.7715},{"date":"2026-06-04","close":10655.7881},{"date":"2026-06-05","close":10617.1104},{"date":"2026-06-08","close":10414.0508},{"date":"2026-06-09","close":10578.4326},{"date":"2026-06-10","close":10462.3984},{"date":"2026-06-11","close":10568.7627},{"date":"2026-06-12","close":10704.1357},{"date":"2026-06-15","close":10588.1016},{"date":"2026-06-16","close":10539.7539},{"date":"2026-06-17","close":10539.7539},{"date":"2026-06-18","close":10472.0674},{"date":"2026-06-19","close":10346.3643},{"date":"2026-06-22","close":10298.0166},{"date":"2026-06-23","close":10259.3389},{"date":"2026-06-24","close":10394.7119},{"date":"2026-06-25","close":10394.7119},{"date":"2026-06-26","close":10240.0},{"date":"2026-06-29","close":10470.0},{"date":"2026-06-30","close":10180.0},{"date":"2026-07-01","close":10030.0},{"date":"2026-07-02","close":9940.0},{"date":"2026-07-03","close":10120.0},{"date":"2026-07-06","close":10110.0},{"date":"2026-07-07","close":10090.0},{"date":"2026-07-08","close":10000.0},{"date":"2026-07-09","close":10030.0},{"date":"2026-07-10","close":10230.0},{"date":"2026-07-13","close":10070.0},{"date":"2026-07-14","close":10110.0},{"date":"2026-07-15","close":10150.0},{"date":"2026-07-16","close":10190.0},{"date":"2026-07-20","close":10040.0},{"date":"2026-07-21","close":10020.0},{"date":"2026-07-22","close":10030.0},{"date":"2026-07-23","close":10090.0},{"date":"2026-07-24","close":10010.0},{"date":"2026-07-27","close":10130.0},{"date":"2026-07-28","close":9990.0},{"date":"2026-07-29","close":9930.0},{"date":"2026-07-30","close":10010.0},{"date":"2026-07-31","close":10110.0},{"date":"2026-08-03","close":9970.0},{"date":"2026-08-04","close":9880.0},{"date":"2026-08-05","close":9970.0},{"date":"2026-08-06","close":10000.0},{"date":"2026-08-07","close":9980.0},{"date":"2026-08-10","close":9980.0},{"date":"2026-08-11","close":9980.0},{"date":"2026-08-12","close":9890.0},{"date":"2026-08-13","close":9610.0},{"date":"2026-08-14","close":9690.0},{"date":"2026-08-18","close":9480.0},{"date":"2026-08-19","close":9430.0},{"date":"2026-08-20","close":9530.0},{"date":"2026-08-21","close":9540.0},{"date":"2026-08-24","close":9780.0},{"date":"2026-08-25","close":9960.0},{"date":"2026-08-26","close":9800.0},{"date":"2026-08-27","close":9850.0},{"date":"2026-08-28","close":9960.0},{"date":"2026-08-31","close":9910.0},{"date":"2026-09-01","close":9960.0},{"date":"2026-09-02","close":9860.0},{"date":"2026-09-03","close":9910.0},{"date":"2026-09-04","close":9920.0},{"date":"2026-09-07","close":9910.0},{"date":"2026-09-08","close":9940.0},{"date":"2026-09-09","close":9870.0},{"date":"2026-09-10","close":9860.0},{"date":"2026-09-11","close":9790.0},{"date":"2026-09-14","close":9840.0},{"date":"2026-09-15","close":9780.0},{"date":"2026-09-16","close":9770.0},{"date":"2026-09-17","close":9770.0},{"date":"2026-09-18","close":9790.0},{"date":"2026-09-21","close":9810.0},{"date":"2026-09-22","close":9820.0},{"date":"2026-09-23","close":9830.0},{"date":"2026-09-28","close":9840.0},{"date":"2026-09-29","close":9880.0},{"date":"2026-09-30","close":9810.0},{"date":"2026-10-01","close":9790.0},{"date":"2026-10-02","close":9820.0},{"date":"2026-10-06","close":9780.0},{"date":"2026-10-07","close":9780.0},{"date":"2026-10-08","close":9760.0},{"date":"2026-10-12","close":9720.0},{"date":"2026-10-13","close":9700.0},{"date":"2026-10-14","close":9640.0},{"date":"2026-10-15","close":9610.0},{"date":"2026-10-16","close":9700.0},{"date":"2026-10-19","close":9710.0},{"date":"2026-10-20","close":9670.0},{"date":"2026-10-21","close":9730.0},{"date":"2026-10-22","close":9720.0},{"date":"2026-10-23","close":9700.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-151476.0,"foreign_net":103586.0,"institution_net":47890.0},{"date":"2026-10-21","retail_net":-161739.0,"foreign_net":33351.0,"institution_net":128388.0},{"date":"2026-10-20","retail_net":-33962.0,"foreign_net":-76496.0,"institution_net":110458.0},{"date":"2026-10-19","retail_net":-62702.0,"foreign_net":-18693.0,"institution_net":81395.0},{"date":"2026-10-16","retail_net":-100451.0,"foreign_net":29716.0,"institution_net":70735.0},{"date":"2026-10-15","retail_net":-601692.0,"foreign_net":358914.0,"institution_net":242778.0},{"date":"2026-10-14","retail_net":54742.0,"foreign_net":-376921.0,"institution_net":322179.0},{"date":"2026-10-13","retail_net":-463206.0,"foreign_net":274672.0,"institution_net":188534.0},{"date":"2026-10-12","retail_net":-61105.0,"foreign_net":-129321.0,"institution_net":190426.0},{"date":"2026-10-08","retail_net":-57672.0,"foreign_net":-176495.0,"institution_net":234167.0},{"date":"2026-10-07","retail_net":-112841.0,"foreign_net":37479.0,"institution_net":75362.0},{"date":"2026-10-06","retail_net":151152.0,"foreign_net":-380283.0,"institution_net":229131.0},{"date":"2026-10-02","retail_net":-3266.0,"foreign_net":-123277.0,"institution_net":126543.0},{"date":"2026-10-01","retail_net":11947.0,"foreign_net":-262857.0,"institution_net":250910.0},{"date":"2026-09-30","retail_net":71771.0,"foreign_net":-190371.0,"institution_net":118600.0},{"date":"2026-09-29","retail_net":-40496.0,"foreign_net":-172097.0,"institution_net":212593.0},{"date":"2026-09-28","retail_net":-382834.0,"foreign_net":49840.0,"institution_net":332994.0},{"date":"2026-09-23","retail_net":-2326.0,"foreign_net":-308308.0,"institution_net":310634.0},{"date":"2026-09-22","retail_net":-125502.0,"foreign_net":-118773.0,"institution_net":244275.0},{"date":"2026-09-21","retail_net":-39368.0,"foreign_net":-141348.0,"institution_net":180716.0},{"date":"2026-09-18","retail_net":-42682.0,"foreign_net":-259354.0,"institution_net":302036.0},{"date":"2026-09-17","retail_net":-15985.0,"foreign_net":-167688.0,"institution_net":183673.0},{"date":"2026-09-16","retail_net":35446.0,"foreign_net":-276360.0,"institution_net":240914.0},{"date":"2026-09-15","retail_net":95937.0,"foreign_net":-379097.0,"institution_net":283160.0},{"date":"2026-09-14","retail_net":-109719.0,"foreign_net":-304111.0,"institution_net":413830.0},{"date":"2026-09-11","retail_net":-11544.0,"foreign_net":-139061.0,"institution_net":150605.0},{"date":"2026-09-10","retail_net":29885.0,"foreign_net":-636828.0,"institution_net":606943.0},{"date":"2026-09-09","retail_net":189203.0,"foreign_net":-353917.0,"institution_net":164714.0},{"date":"2026-09-08","retail_net":-296113.0,"foreign_net":88657.0,"institution_net":207456.0},{"date":"2026-09-07","retail_net":-30684.0,"foreign_net":-165923.0,"institution_net":196607.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-151476.0,"foreign_net":103586.0,"institution_net":47890.0},"d3":{"retail_net":-347177.0,"foreign_net":60441.0,"institution_net":286736.0},"d7":{"retail_net":-1057280.0,"foreign_net":53457.0,"institution_net":1003823.0},"d14":{"retail_net":-1592271.0,"foreign_net":-706625.0,"institution_net":2298896.0},"d30":{"retail_net":-2267282.0,"foreign_net":-4181364.0,"institution_net":6448646.0}},"analysis":"최근 5일 외국인 순매수 7.15만, 기관 순매수 43.89만. 30일 누적: 외국인 -418.14만, 기관 644.86만.","foreign_flow":71464.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":438866.0},"insider_trades":[],"price_analysis":{"current":9700.0,"low_30d":9460.0,"support":9523.0,"high_30d":10090.0,"change_1d":-0.2,"change_7d":0.1,"change_30d":-2.2,"resistance":10027.0,"position_in_range":38.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[],"timeline":[],"pbr_5y_avg":null,"pbr_5y_low":null,"per_5y_avg":null,"per_5y_low":null,"current_pbr":null,"current_per":null,"pbr_5y_high":null,"per_5y_high":null,"pbr_5y_median":null,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":null,"per_percentile":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"C","reason":"성장성 데이터 부족"},"momentum":{"grade":"C","reason":"RSI 40"},"valuation":{"grade":"C","reason":"밸류에이션 데이터 부족"},"profitability":{"grade":"C","reason":"수익성 데이터 부족"},"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":null,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":null,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":null,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":null,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":null,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":null,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"재무 데이터가 부족해 체크리스트를 측정하지 못했습니다."},"earnings_forecast":{},"financial_currency":{"current_held":false,"latest_period":null,"quote_currency":"KRW","latest_currency":null,"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":"구조 점검","value":"8개 중 0개 충족"},{"label":"수급","value":"외국인·기관 5일 동반 순매수"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[],"fwd_per_history_meta":{},"trailing_per_history":[],"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":"맥쿼리인프라","phase":"above-fold","symbol_resolved":true}