{"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":"2026-10-23T09:51:55.947135+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.1,"direction":"higher_better","percentile":45},{"name":"영업이익 성장률","unit":"%","value":12.7,"direction":"higher_better","percentile":65}],"summary":"매출 -3.1%","percentile":55},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":45.2,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.3,"direction":"higher_better","percentile":51}],"summary":"RSI 45","percentile":42},"valuation":{"grade":"C","metrics":[],"summary":"PER 17.3x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":30.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":30.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":8.72,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.18,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":600.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.25,"rating":"good","direction":"higher_better","percentile":72}],"summary":"유동비율 8.7x, 순차입금비율 -0.2x","percentile":88}},"signals":[],"summary":"인포바인(115310)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 1402.72억. 현재가 9,460원, 전일 대비 +0.6%, 30일 +0.3%. PER 17.3배 / ROE 2.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2246.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.74,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.74%","value_pct":1.74},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":30.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.18,"direction":"lower_better","percentile":null}],"summary":"배당성향 30%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":1.74},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":87.27591667435081,"grade":"D","trend":"하락","atr_14":532.1428571428571,"rsi_14":45.22292993630574,"sma_20":9528.0,"sma_60":8753.5,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 45.2로 중립 구간입니다. MACD(87.28)가 시그널선(148.42)을 하회합니다(데드크로스). SMA20 9528, SMA60 8754 — 혼조세입니다. 볼린저밴드 9304~9752 (현재 위치 35%).","bb_lower":9304.160771981316,"bb_upper":9751.839228018684,"macd_signal":148.42030264223405},"change_pct":3.3,"chart_data":[{"date":"2024-10-23","open":3705,"high":3705,"low":3667,"close":3683,"volume":2907,"rsi_14":20.57,"sma_20":20330.5,"sma_60":20396.5,"sma_120":20730.75},{"date":"2024-10-24","open":3670,"high":3726,"low":3652,"close":3685,"volume":2740,"rsi_14":21.64,"sma_20":20299.5,"sma_60":20393.67,"sma_120":20718.08},{"date":"2024-10-25","open":3683,"high":3707,"low":3646,"close":3680,"volume":6207,"rsi_14":25.69,"sma_20":20262.0,"sma_60":20387.83,"sma_120":20704.75},{"date":"2024-10-28","open":3674,"high":3705,"low":3665,"close":3681,"volume":919,"rsi_14":14.4,"sma_20":20247.5,"sma_60":20384.67,"sma_120":20692.75},{"date":"2024-10-29","open":3685,"high":3754,"low":3654,"close":3667,"volume":2926,"rsi_14":17.48,"sma_20":20216.5,"sma_60":20380.17,"sma_120":20680.08},{"date":"2024-10-30","open":3667,"high":3704,"low":3652,"close":3654,"volume":4403,"rsi_14":18.95,"sma_20":20169.5,"sma_60":20375.33,"sma_120":20668.5},{"date":"2024-10-31","open":3654,"high":3704,"low":3641,"close":3691,"volume":4974,"rsi_14":38.0,"sma_20":20120.0,"sma_60":20373.0,"sma_120":20655.67},{"date":"2024-11-01","open":3655,"high":3705,"low":3646,"close":3694,"volume":1357,"rsi_14":32.61,"sma_20":20074.0,"sma_60":20373.33,"sma_120":20643.42},{"date":"2024-11-04","open":3692,"high":3704,"low":3654,"close":3700,"volume":6150,"rsi_14":31.11,"sma_20":20044.5,"sma_60":20368.5,"sma_120":20630.58},{"date":"2024-11-05","open":3683,"high":3705,"low":3683,"close":3705,"volume":1531,"rsi_14":50.0,"sma_20":20006.5,"sma_60":20368.33,"sma_120":20617.17},{"date":"2024-11-06","open":3702,"high":3704,"low":3667,"close":3702,"volume":5162,"rsi_14":47.62,"sma_20":19982.5,"sma_60":20391.83,"sma_120":20603.58},{"date":"2024-11-07","open":3691,"high":3707,"low":3459,"close":3696,"volume":4175,"rsi_14":45.45,"sma_20":19964.5,"sma_60":20399.17,"sma_120":20588.92},{"date":"2024-11-08","open":3665,"high":3791,"low":3665,"close":3707,"volume":6762,"rsi_14":50.0,"sma_20":19957.0,"sma_60":20399.33,"sma_120":20578.08},{"date":"2024-11-11","open":3696,"high":3696,"low":3652,"close":3652,"volume":5118,"rsi_14":37.11,"sma_20":19929.5,"sma_60":20396.17,"sma_120":20563.5},{"date":"2024-11-12","open":3667,"high":3667,"low":3581,"close":3648,"volume":4581,"rsi_14":39.56,"sma_20":19898.5,"sma_60":20391.17,"sma_120":20549.58},{"date":"2024-11-13","open":3613,"high":3629,"low":3500,"close":3592,"volume":15260,"rsi_14":29.17,"sma_20":19868.0,"sma_60":20379.17,"sma_120":20531.92},{"date":"2024-11-14","open":3572,"high":3585,"low":3511,"close":3524,"volume":7950,"rsi_14":22.73,"sma_20":19818.5,"sma_60":20352.67,"sma_120":20511.17},{"date":"2024-11-15","open":3481,"high":3604,"low":3481,"close":3578,"volume":4609,"rsi_14":34.62,"sma_20":19783.5,"sma_60":20330.17,"sma_120":20492.0},{"date":"2024-11-18","open":3540,"high":3611,"low":3540,"close":3587,"volume":6437,"rsi_14":37.99,"sma_20":19751.0,"sma_60":20308.5,"sma_120":20473.25},{"date":"2024-11-19","open":3587,"high":3605,"low":3546,"close":3552,"volume":1785,"rsi_14":35.6,"sma_20":19711.5,"sma_60":20285.33,"sma_120":20452.92},{"date":"2024-11-20","open":3568,"high":3668,"low":3544,"close":3667,"volume":2826,"rsi_14":47.21,"sma_20":19707.0,"sma_60":20265.83,"sma_120":20438.58},{"date":"2024-11-21","open":3670,"high":3685,"low":3600,"close":3685,"volume":4542,"rsi_14":48.96,"sma_20":19707.0,"sma_60":20247.17,"sma_120":20425.08},{"date":"2024-11-22","open":3685,"high":3692,"low":3633,"close":3683,"volume":1987,"rsi_14":48.12,"sma_20":19708.0,"sma_60":20228.33,"sma_120":20413.58},{"date":"2024-11-25","open":3655,"high":3680,"low":3639,"close":3650,"volume":5447,"rsi_14":44.09,"sma_20":19699.5,"sma_60":20204.83,"sma_120":20399.75},{"date":"2024-11-26","open":3650,"high":3691,"low":3650,"close":3691,"volume":2608,"rsi_14":48.91,"sma_20":19706.0,"sma_60":20185.0,"sma_120":20390.67},{"date":"2024-11-27","open":3691,"high":3694,"low":3680,"close":3694,"volume":2644,"rsi_14":49.82,"sma_20":19717.0,"sma_60":20168.83,"sma_120":20379.25},{"date":"2024-11-28","open":3694,"high":3705,"low":3676,"close":3704,"volume":1518,"rsi_14":49.63,"sma_20":19720.5,"sma_60":20155.17,"sma_120":20369.08},{"date":"2024-11-29","open":3704,"high":3754,"low":3689,"close":3700,"volume":4300,"rsi_14":55.33,"sma_20":19722.0,"sma_60":20139.5,"sma_120":20358.33},{"date":"2024-12-02","open":3700,"high":3717,"low":3631,"close":3702,"volume":4720,"rsi_14":55.97,"sma_20":19722.5,"sma_60":20124.0,"sma_120":20346.83},{"date":"2024-12-03","open":3735,"high":3735,"low":3685,"close":3726,"volume":2334,"rsi_14":65.93,"sma_20":19728.0,"sma_60":20109.0,"sma_120":20336.83},{"date":"2024-12-04","open":3717,"high":3717,"low":3635,"close":3707,"volume":2897,"rsi_14":74.87,"sma_20":19729.5,"sma_60":20090.67,"sma_120":20326.42},{"date":"2024-12-05","open":3687,"high":3687,"low":3615,"close":3616,"volume":8228,"rsi_14":54.79,"sma_20":19708.0,"sma_60":20072.5,"sma_120":20311.08},{"date":"2024-12-06","open":3526,"high":3635,"low":3526,"close":3635,"volume":16579,"rsi_14":55.8,"sma_20":19688.5,"sma_60":20060.17,"sma_120":20297.42},{"date":"2024-12-09","open":3600,"high":3600,"low":3522,"close":3522,"volume":9984,"rsi_14":46.99,"sma_20":19653.5,"sma_60":20036.0,"sma_120":20277.83},{"date":"2024-12-10","open":3548,"high":3605,"low":3522,"close":3600,"volume":3388,"rsi_14":42.68,"sma_20":19640.5,"sma_60":20016.33,"sma_120":20261.75},{"date":"2024-12-11","open":3563,"high":3618,"low":3563,"close":3596,"volume":4357,"rsi_14":39.92,"sma_20":19641.5,"sma_60":20001.33,"sma_120":20245.5},{"date":"2024-12-12","open":3605,"high":3661,"low":3589,"close":3661,"volume":3006,"rsi_14":47.79,"sma_20":19678.5,"sma_60":19988.83,"sma_120":20232.17},{"date":"2024-12-13","open":3689,"high":3689,"low":3622,"close":3654,"volume":1806,"rsi_14":50.39,"sma_20":19699.0,"sma_60":19974.0,"sma_120":20221.42},{"date":"2024-12-16","open":3654,"high":3672,"low":3652,"close":3672,"volume":8085,"rsi_14":47.97,"sma_20":19722.0,"sma_60":19958.33,"sma_120":20210.25},{"date":"2024-12-17","open":3672,"high":3707,"low":3650,"close":3707,"volume":2778,"rsi_14":51.33,"sma_20":19764.0,"sma_60":19945.83,"sma_120":20200.67},{"date":"2024-12-18","open":3735,"high":3735,"low":3672,"close":3717,"volume":3645,"rsi_14":51.33,"sma_20":19777.5,"sma_60":19938.33,"sma_120":20192.75},{"date":"2024-12-19","open":3698,"high":3707,"low":3652,"close":3700,"volume":3763,"rsi_14":50.0,"sma_20":19781.5,"sma_60":19929.33,"sma_120":20187.0},{"date":"2024-12-20","open":3837,"high":3958,"low":3763,"close":3939,"volume":34925,"rsi_14":66.08,"sma_20":19850.5,"sma_60":19940.17,"sma_120":20190.33},{"date":"2024-12-23","open":3976,"high":4013,"low":3874,"close":4013,"volume":12882,"rsi_14":68.24,"sma_20":19948.5,"sma_60":19965.17,"sma_120":20198.25},{"date":"2024-12-24","open":4013,"high":4022,"low":3874,"close":3930,"volume":11092,"rsi_14":63.04,"sma_20":20013.0,"sma_60":19978.5,"sma_120":20201.17},{"date":"2024-12-26","open":4004,"high":4022,"low":3948,"close":3995,"volume":13650,"rsi_14":72.87,"sma_20":20094.0,"sma_60":19993.5,"sma_120":20207.0},{"date":"2024-12-27","open":4191,"high":4191,"low":4063,"close":4142,"volume":3064,"rsi_14":65.49,"sma_20":20150.0,"sma_60":19996.83,"sma_120":20211.17},{"date":"2024-12-30","open":4044,"high":4112,"low":4024,"close":4063,"volume":4932,"rsi_14":68.48,"sma_20":20187.0,"sma_60":19994.33,"sma_120":20213.67},{"date":"2025-01-02","open":4103,"high":4152,"low":3965,"close":4152,"volume":5387,"rsi_14":68.68,"sma_20":20246.0,"sma_60":20004.33,"sma_120":20220.33},{"date":"2025-01-03","open":4152,"high":4152,"low":4004,"close":4024,"volume":3102,"rsi_14":60.46,"sma_20":20266.0,"sma_60":20000.17,"sma_120":20221.58},{"date":"2025-01-06","open":4073,"high":4122,"low":3985,"close":4063,"volume":3984,"rsi_14":59.3,"sma_20":20301.0,"sma_60":20004.33,"sma_120":20224.08},{"date":"2025-01-07","open":4103,"high":4142,"low":4044,"close":4083,"volume":814,"rsi_14":60.54,"sma_20":20365.5,"sma_60":20012.67,"sma_120":20227.0},{"date":"2025-01-08","open":4112,"high":4112,"low":4014,"close":4073,"volume":1506,"rsi_14":59.18,"sma_20":20422.5,"sma_60":20022.67,"sma_120":20229.5},{"date":"2025-01-09","open":4073,"high":4073,"low":4024,"close":4063,"volume":1146,"rsi_14":57.03,"sma_20":20507.5,"sma_60":20030.17,"sma_120":20231.58},{"date":"2025-01-10","open":4063,"high":4083,"low":4014,"close":4073,"volume":1384,"rsi_14":57.03,"sma_20":20574.0,"sma_60":20037.67,"sma_120":20235.33},{"date":"2025-01-13","open":4063,"high":4093,"low":4024,"close":4093,"volume":1056,"rsi_14":58.92,"sma_20":20646.5,"sma_60":20052.0,"sma_120":20239.08},{"date":"2025-01-14","open":4044,"high":4191,"low":4044,"close":4191,"volume":9762,"rsi_14":51.19,"sma_20":20726.5,"sma_60":20074.5,"sma_120":20247.0},{"date":"2025-01-15","open":4122,"high":4211,"low":4112,"close":4191,"volume":4195,"rsi_14":46.05,"sma_20":20808.5,"sma_60":20097.0,"sma_120":20255.75},{"date":"2025-01-16","open":4220,"high":4574,"low":4191,"close":4574,"volume":39702,"rsi_14":69.81,"sma_20":20983.0,"sma_60":20152.0,"sma_120":20281.17},{"date":"2025-01-17","open":4564,"high":4790,"low":4544,"close":4750,"volume":19728,"rsi_14":72.65,"sma_20":21193.0,"sma_60":20222.83,"sma_120":20314.08},{"date":"2025-01-20","open":4770,"high":4917,"low":4731,"close":4898,"volume":20964,"rsi_14":81.3,"sma_20":21438.0,"sma_60":20307.5,"sma_120":20352.0},{"date":"2025-01-21","open":4898,"high":5182,"low":4868,"close":5084,"volume":41075,"rsi_14":88.81,"sma_20":21735.0,"sma_60":20407.83,"sma_120":20400.75},{"date":"2025-01-22","open":5104,"high":5604,"low":5104,"close":5447,"volume":59811,"rsi_14":90.74,"sma_20":22060.0,"sma_60":20539.5,"sma_120":20463.67},{"date":"2025-01-23","open":5447,"high":5663,"low":5447,"close":5614,"volume":43377,"rsi_14":98.8,"sma_20":22407.5,"sma_60":20685.17,"sma_120":20534.92},{"date":"2025-01-24","open":5928,"high":6134,"low":5663,"close":6056,"volume":104947,"rsi_14":99.03,"sma_20":22890.0,"sma_60":20869.67,"sma_120":20624.92},{"date":"2025-01-31","open":6046,"high":6527,"low":5967,"close":6105,"volume":79986,"rsi_14":99.05,"sma_20":23367.5,"sma_60":21059.5,"sma_120":20717.42},{"date":"2025-02-03","open":6242,"high":6497,"low":6242,"close":6448,"volume":67970,"rsi_14":99.59,"sma_20":23955.0,"sma_60":21275.17,"sma_120":20824.08},{"date":"2025-02-04","open":6596,"high":6596,"low":6478,"close":6478,"volume":39303,"rsi_14":100.0,"sma_20":24570.0,"sma_60":21493.0,"sma_120":20933.17},{"date":"2025-02-05","open":6537,"high":6537,"low":5918,"close":6105,"volume":51208,"rsi_14":86.57,"sma_20":25067.5,"sma_60":21678.67,"sma_120":21023.58},{"date":"2025-02-06","open":6085,"high":6272,"low":5604,"close":5850,"volume":69295,"rsi_14":79.15,"sma_20":25532.5,"sma_60":21842.17,"sma_120":21105.25},{"date":"2025-02-07","open":5879,"high":6448,"low":5820,"close":6331,"volume":70296,"rsi_14":81.5,"sma_20":26110.0,"sma_60":22046.83,"sma_120":21219.33},{"date":"2025-02-10","open":6350,"high":6419,"low":6144,"close":6281,"volume":46990,"rsi_14":80.34,"sma_20":26670.0,"sma_60":22247.83,"sma_120":21323.5},{"date":"2025-02-11","open":6311,"high":6468,"low":6183,"close":6291,"volume":56226,"rsi_14":77.96,"sma_20":27235.0,"sma_60":22448.67,"sma_120":21424.0},{"date":"2025-02-12","open":6281,"high":6399,"low":5889,"close":6144,"volume":65297,"rsi_14":72.9,"sma_20":27765.0,"sma_60":22642.0,"sma_120":21519.08},{"date":"2025-02-13","open":6115,"high":6468,"low":6115,"close":6419,"volume":68673,"rsi_14":73.99,"sma_20":28362.5,"sma_60":22859.0,"sma_120":21625.08},{"date":"2025-02-14","open":6821,"high":7361,"low":6713,"close":7194,"volume":158601,"rsi_14":78.07,"sma_20":29152.5,"sma_60":23146.83,"sma_120":21763.0},{"date":"2025-02-17","open":7204,"high":7243,"low":6861,"close":7086,"volume":32710,"rsi_14":73.39,"sma_20":29890.0,"sma_60":23431.67,"sma_120":21892.17},{"date":"2025-02-18","open":6978,"high":7067,"low":6919,"close":7037,"volume":14958,"rsi_14":71.01,"sma_20":30615.0,"sma_60":23707.5,"sma_120":22018.83},{"date":"2025-02-19","open":6959,"high":7145,"low":6900,"close":7067,"volume":23279,"rsi_14":67.0,"sma_20":31250.0,"sma_60":23985.0,"sma_120":22146.75},{"date":"2025-02-20","open":7037,"high":7459,"low":7037,"close":7459,"volume":39106,"rsi_14":70.41,"sma_20":31940.0,"sma_60":24299.0,"sma_120":22292.17},{"date":"2025-02-21","open":7263,"high":7302,"low":7008,"close":7106,"volume":23759,"rsi_14":59.88,"sma_20":32502.5,"sma_60":24572.67,"sma_120":22419.25},{"date":"2025-02-24","open":7135,"high":7135,"low":6821,"close":7027,"volume":7653,"rsi_14":58.14,"sma_20":32997.5,"sma_60":24838.0,"sma_120":22542.58},{"date":"2025-02-25","open":7027,"high":7194,"low":6939,"close":7106,"volume":14509,"rsi_14":66.24,"sma_20":33420.0,"sma_60":25110.17,"sma_120":22669.25},{"date":"2025-02-26","open":7106,"high":7391,"low":7086,"close":7302,"volume":14834,"rsi_14":74.03,"sma_20":33850.0,"sma_60":25402.0,"sma_120":22803.42},{"date":"2025-02-27","open":7292,"high":7302,"low":7126,"close":7155,"volume":7675,"rsi_14":65.33,"sma_20":34130.0,"sma_60":25677.67,"sma_120":22931.33},{"date":"2025-02-28","open":7135,"high":7135,"low":6900,"close":6919,"volume":8312,"rsi_14":61.09,"sma_20":34337.5,"sma_60":25933.0,"sma_120":23050.92},{"date":"2025-03-04","open":6929,"high":7361,"low":6929,"close":7253,"volume":52201,"rsi_14":65.03,"sma_20":34542.5,"sma_60":26215.83,"sma_120":23185.5},{"date":"2025-03-05","open":7253,"high":7557,"low":7253,"close":7499,"volume":42328,"rsi_14":70.54,"sma_20":34802.5,"sma_60":26519.83,"sma_120":23329.67},{"date":"2025-03-06","open":7557,"high":7577,"low":6998,"close":7145,"volume":60563,"rsi_14":60.76,"sma_20":35067.5,"sma_60":26793.67,"sma_120":23458.83},{"date":"2025-03-07","open":7155,"high":7302,"low":7086,"close":7204,"volume":52573,"rsi_14":50.18,"sma_20":35412.5,"sma_60":27070.33,"sma_120":23589.67},{"date":"2025-03-10","open":7204,"high":7302,"low":7175,"close":7292,"volume":26928,"rsi_14":53.9,"sma_20":35657.5,"sma_60":27356.17,"sma_120":23723.42},{"date":"2025-03-11","open":7184,"high":7400,"low":7184,"close":7351,"volume":26764,"rsi_14":55.93,"sma_20":35930.0,"sma_60":27655.17,"sma_120":23863.83},{"date":"2025-03-12","open":7361,"high":7459,"low":7283,"close":7283,"volume":17536,"rsi_14":54.01,"sma_20":36182.5,"sma_60":27946.67,"sma_120":24003.42},{"date":"2025-03-13","open":7184,"high":7263,"low":7165,"close":7184,"volume":11150,"rsi_14":44.26,"sma_20":36447.5,"sma_60":28240.0,"sma_120":24138.0},{"date":"2025-03-14","open":7086,"high":7234,"low":6458,"close":6998,"volume":33350,"rsi_14":47.58,"sma_20":36595.0,"sma_60":28510.5,"sma_120":24263.42},{"date":"2025-03-17","open":6998,"high":7194,"low":6988,"close":7027,"volume":46125,"rsi_14":50.0,"sma_20":36552.5,"sma_60":28783.83,"sma_120":24392.58},{"date":"2025-03-18","open":6821,"high":7018,"low":6811,"close":6890,"volume":8629,"rsi_14":45.18,"sma_20":36502.5,"sma_60":29039.67,"sma_120":24514.25},{"date":"2025-03-19","open":6978,"high":6978,"low":6566,"close":6605,"volume":4864,"rsi_14":35.02,"sma_20":36392.5,"sma_60":29272.0,"sma_120":24623.0},{"date":"2025-03-20","open":6605,"high":6802,"low":6576,"close":6723,"volume":4555,"rsi_14":40.6,"sma_20":36305.0,"sma_60":29512.67,"sma_120":24735.5},{"date":"2025-03-21","open":6723,"high":6811,"low":6674,"close":6674,"volume":6309,"rsi_14":44.19,"sma_20":36105.0,"sma_60":29746.0,"sma_120":24845.92},{"date":"2025-03-24","open":6674,"high":6713,"low":6409,"close":6488,"volume":14231,"rsi_14":30.5,"sma_20":35947.5,"sma_60":29962.67,"sma_120":24950.5},{"date":"2025-03-25","open":6488,"high":6576,"low":6252,"close":6252,"volume":15267,"rsi_14":18.09,"sma_20":35750.0,"sma_60":30160.83,"sma_120":25045.08},{"date":"2025-03-26","open":6252,"high":6468,"low":6134,"close":6134,"volume":19755,"rsi_14":20.57,"sma_20":35502.5,"sma_60":30327.5,"sma_120":25133.83},{"date":"2025-03-27","open":6144,"high":6380,"low":6085,"close":6124,"volume":11024,"rsi_14":17.65,"sma_20":35202.5,"sma_60":30486.67,"sma_120":25225.92},{"date":"2025-03-28","open":6134,"high":6144,"low":5751,"close":6095,"volume":15067,"rsi_14":12.8,"sma_20":34932.5,"sma_60":30650.83,"sma_120":25314.67},{"date":"2025-03-31","open":5977,"high":6213,"low":5644,"close":5781,"volume":20950,"rsi_14":7.89,"sma_20":34642.5,"sma_60":30782.5,"sma_120":25388.0},{"date":"2025-04-01","open":5771,"high":6291,"low":5771,"close":6007,"volume":7485,"rsi_14":18.45,"sma_20":34325.0,"sma_60":30940.83,"sma_120":25468.83},{"date":"2025-04-02","open":5967,"high":6281,"low":5889,"close":5918,"volume":1531,"rsi_14":18.54,"sma_20":33922.5,"sma_60":31098.33,"sma_120":25546.33},{"date":"2025-04-03","open":5830,"high":6144,"low":5732,"close":5830,"volume":5221,"rsi_14":19.49,"sma_20":33587.5,"sma_60":31240.83,"sma_120":25622.58},{"date":"2025-04-04","open":5830,"high":6066,"low":5712,"close":5967,"volume":2970,"rsi_14":23.79,"sma_20":33272.5,"sma_60":31405.83,"sma_120":25703.0},{"date":"2025-04-07","open":5781,"high":5967,"low":5702,"close":5751,"volume":2125,"rsi_14":22.9,"sma_20":32880.0,"sma_60":31549.17,"sma_120":25776.75},{"date":"2025-04-08","open":5761,"high":6085,"low":5565,"close":5653,"volume":3480,"rsi_14":25.13,"sma_20":32447.5,"sma_60":31682.5,"sma_120":25847.58},{"date":"2025-04-09","open":5653,"high":5879,"low":5653,"close":5732,"volume":2520,"rsi_14":23.56,"sma_20":32052.5,"sma_60":31823.33,"sma_120":25923.0},{"date":"2025-04-10","open":6095,"high":6095,"low":5516,"close":5555,"volume":5284,"rsi_14":22.06,"sma_20":31637.5,"sma_60":31950.0,"sma_120":25990.08},{"date":"2025-04-11","open":5555,"high":6016,"low":5496,"close":5899,"volume":5638,"rsi_14":36.36,"sma_20":31357.5,"sma_60":32105.0,"sma_120":26071.33},{"date":"2025-04-14","open":6232,"high":6556,"low":6223,"close":6419,"volume":18863,"rsi_14":53.41,"sma_20":31202.5,"sma_60":32302.5,"sma_120":26177.25},{"date":"2025-04-15","open":6419,"high":6517,"low":6321,"close":6439,"volume":6656,"rsi_14":56.49,"sma_20":31087.5,"sma_60":32493.33,"sma_120":26283.92},{"date":"2025-04-16","open":6537,"high":6537,"low":6281,"close":6301,"volume":7426,"rsi_14":53.57,"sma_20":31010.0,"sma_60":32672.5,"sma_120":26384.75},{"date":"2025-04-17","open":6399,"high":6409,"low":6252,"close":6272,"volume":4211,"rsi_14":53.57,"sma_20":30895.0,"sma_60":32816.67,"sma_120":26484.33},{"date":"2025-04-18","open":6399,"high":6399,"low":6016,"close":6085,"volume":9088,"rsi_14":56.49,"sma_20":30745.0,"sma_60":32930.0,"sma_120":26576.42},{"date":"2025-04-21","open":6095,"high":6321,"low":6095,"close":6262,"volume":3160,"rsi_14":55.56,"sma_20":30687.5,"sma_60":33045.83,"sma_120":26676.67},{"date":"2025-04-22","open":6213,"high":6360,"low":6174,"close":6272,"volume":3664,"rsi_14":57.96,"sma_20":30692.5,"sma_60":33146.67,"sma_120":26777.25},{"date":"2025-04-23","open":6399,"high":6399,"low":6085,"close":6105,"volume":7793,"rsi_14":55.98,"sma_20":30685.0,"sma_60":33202.5,"sma_120":26871.0},{"date":"2025-04-24","open":6105,"high":6223,"low":6095,"close":6203,"volume":4066,"rsi_14":55.22,"sma_20":30705.0,"sma_60":33252.5,"sma_120":26968.83},{"date":"2025-04-25","open":6262,"high":6321,"low":6115,"close":6223,"volume":2630,"rsi_14":61.43,"sma_20":30737.5,"sma_60":33266.67,"sma_120":27068.17},{"date":"2025-04-28","open":6183,"high":6468,"low":6183,"close":6399,"volume":6158,"rsi_14":67.43,"sma_20":30895.0,"sma_60":33291.67,"sma_120":27175.58},{"date":"2025-04-29","open":6399,"high":6429,"low":6095,"close":6095,"volume":10966,"rsi_14":57.68,"sma_20":30917.5,"sma_60":33261.67,"sma_120":27268.42},{"date":"2025-04-30","open":6203,"high":6488,"low":6134,"close":6174,"volume":25540,"rsi_14":63.64,"sma_20":30982.5,"sma_60":33235.83,"sma_120":27364.42},{"date":"2025-05-02","open":6242,"high":6399,"low":6144,"close":6321,"volume":13784,"rsi_14":60.19,"sma_20":31107.5,"sma_60":33254.17,"sma_120":27466.42},{"date":"2025-05-07","open":6321,"high":6429,"low":6321,"close":6370,"volume":2168,"rsi_14":48.47,"sma_20":31210.0,"sma_60":33298.33,"sma_120":27570.25},{"date":"2025-05-08","open":6458,"high":6458,"low":6154,"close":6242,"volume":3093,"rsi_14":44.25,"sma_20":31335.0,"sma_60":33290.83,"sma_120":27668.83},{"date":"2025-05-09","open":6242,"high":6272,"low":6174,"close":6183,"volume":2332,"rsi_14":46.39,"sma_20":31470.0,"sma_60":33282.5,"sma_120":27765.17},{"date":"2025-05-12","open":6340,"high":6389,"low":6232,"close":6311,"volume":7662,"rsi_14":51.14,"sma_20":31617.5,"sma_60":33284.17,"sma_120":27866.42},{"date":"2025-05-13","open":6311,"high":6389,"low":6262,"close":6321,"volume":9553,"rsi_14":57.59,"sma_20":31812.5,"sma_60":33299.17,"sma_120":27970.58},{"date":"2025-05-14","open":6380,"high":6380,"low":6262,"close":6311,"volume":8302,"rsi_14":51.77,"sma_20":31917.5,"sma_60":33290.0,"sma_120":28074.5},{"date":"2025-05-15","open":6311,"high":6527,"low":6281,"close":6517,"volume":5103,"rsi_14":57.76,"sma_20":31942.5,"sma_60":33232.5,"sma_120":28189.67},{"date":"2025-05-16","open":6439,"high":6537,"low":6281,"close":6429,"volume":6191,"rsi_14":60.78,"sma_20":31940.0,"sma_60":33176.67,"sma_120":28304.17},{"date":"2025-05-19","open":6350,"high":6743,"low":6311,"close":6743,"volume":7362,"rsi_14":65.71,"sma_20":32052.5,"sma_60":33151.67,"sma_120":28429.58},{"date":"2025-05-20","open":6753,"high":7086,"low":6743,"close":7067,"volume":15760,"rsi_14":70.87,"sma_20":32255.0,"sma_60":33151.67,"sma_120":28568.33},{"date":"2025-05-21","open":6988,"high":7204,"low":6919,"close":7204,"volume":9897,"rsi_14":70.3,"sma_20":32540.0,"sma_60":33130.0,"sma_120":28714.5},{"date":"2025-05-22","open":7322,"high":7783,"low":7204,"close":7734,"volume":29393,"rsi_14":87.11,"sma_20":32915.0,"sma_60":33183.33,"sma_120":28878.0},{"date":"2025-05-23","open":7744,"high":7773,"low":7400,"close":7528,"volume":8299,"rsi_14":78.99,"sma_20":33235.0,"sma_60":33225.83,"sma_120":29031.92},{"date":"2025-05-26","open":7518,"high":7567,"low":7322,"close":7567,"volume":3720,"rsi_14":77.97,"sma_20":33607.5,"sma_60":33265.0,"sma_120":29187.58},{"date":"2025-05-27","open":7459,"high":7518,"low":7283,"close":7381,"volume":3183,"rsi_14":71.37,"sma_20":33907.5,"sma_60":33271.67,"sma_120":29336.83},{"date":"2025-05-28","open":7292,"high":7508,"low":7283,"close":7381,"volume":3816,"rsi_14":75.44,"sma_20":34202.5,"sma_60":33290.83,"sma_120":29484.25},{"date":"2025-05-29","open":7341,"high":7577,"low":7341,"close":7351,"volume":3450,"rsi_14":76.44,"sma_20":34445.0,"sma_60":33327.5,"sma_120":29630.25},{"date":"2025-05-30","open":7351,"high":7351,"low":7145,"close":7341,"volume":3090,"rsi_14":74.65,"sma_20":34762.5,"sma_60":33335.0,"sma_120":29775.42},{"date":"2025-06-02","open":7263,"high":7351,"low":7214,"close":7341,"volume":706,"rsi_14":74.53,"sma_20":35060.0,"sma_60":33321.67,"sma_120":29920.75},{"date":"2025-06-04","open":7351,"high":7832,"low":7263,"close":7646,"volume":17283,"rsi_14":78.1,"sma_20":35397.5,"sma_60":33364.17,"sma_120":30078.92},{"date":"2025-06-05","open":7656,"high":8568,"low":7656,"close":8529,"volume":45375,"rsi_14":82.96,"sma_20":35947.5,"sma_60":33476.67,"sma_120":30273.5},{"date":"2025-06-09","open":8549,"high":9138,"low":8549,"close":8627,"volume":17797,"rsi_14":85.9,"sma_20":36555.0,"sma_60":33590.0,"sma_120":30473.08},{"date":"2025-06-10","open":8735,"high":8882,"low":8264,"close":8480,"volume":16143,"rsi_14":80.0,"sma_20":37140.0,"sma_60":33685.83,"sma_120":30670.5},{"date":"2025-06-11","open":8480,"high":8519,"low":8264,"close":8392,"volume":7998,"rsi_14":74.91,"sma_20":37670.0,"sma_60":33780.0,"sma_120":30863.33},{"date":"2025-06-12","open":8392,"high":8460,"low":8107,"close":8235,"volume":4915,"rsi_14":69.23,"sma_20":38157.5,"sma_60":33869.17,"sma_120":31054.58},{"date":"2025-06-13","open":8313,"high":8313,"low":7764,"close":7940,"volume":8167,"rsi_14":54.22,"sma_20":38572.5,"sma_60":33949.17,"sma_120":31229.83},{"date":"2025-06-16","open":7940,"high":8195,"low":7832,"close":8195,"volume":3249,"rsi_14":63.39,"sma_20":39000.0,"sma_60":34048.33,"sma_120":31416.08},{"date":"2025-06-17","open":8195,"high":8529,"low":8195,"close":8480,"volume":8305,"rsi_14":66.67,"sma_20":39522.5,"sma_60":34183.33,"sma_120":31611.5},{"date":"2025-06-18","open":8480,"high":8598,"low":8205,"close":8411,"volume":9023,"rsi_14":69.66,"sma_20":39947.5,"sma_60":34336.67,"sma_120":31804.33},{"date":"2025-06-19","open":8421,"high":8824,"low":8254,"close":8814,"volume":5386,"rsi_14":73.7,"sma_20":40392.5,"sma_60":34514.17,"sma_120":32013.42},{"date":"2025-06-20","open":8814,"high":8814,"low":8274,"close":8441,"volume":14057,"rsi_14":66.18,"sma_20":40707.5,"sma_60":34664.17,"sma_120":32205.08},{"date":"2025-06-23","open":8441,"high":8509,"low":8235,"close":8441,"volume":2541,"rsi_14":66.37,"sma_20":40887.5,"sma_60":34830.0,"sma_120":32396.33},{"date":"2025-06-24","open":8470,"high":8794,"low":8323,"close":8568,"volume":5676,"rsi_14":67.61,"sma_20":41152.5,"sma_60":35026.67,"sma_120":32593.75},{"date":"2025-06-25","open":8666,"high":8666,"low":8392,"close":8578,"volume":4234,"rsi_14":64.62,"sma_20":41410.0,"sma_60":35234.17,"sma_120":32780.83},{"date":"2025-06-26","open":8509,"high":8608,"low":8264,"close":8608,"volume":4008,"rsi_14":51.68,"sma_20":41722.5,"sma_60":35445.0,"sma_120":32965.83},{"date":"2025-06-27","open":8382,"high":8539,"low":8333,"close":8362,"volume":8388,"rsi_14":44.66,"sma_20":41972.5,"sma_60":35637.5,"sma_120":33144.17},{"date":"2025-06-30","open":8362,"high":8490,"low":8244,"close":8362,"volume":3601,"rsi_14":47.48,"sma_20":42230.0,"sma_60":35856.67,"sma_120":33319.58},{"date":"2025-07-01","open":8362,"high":8608,"low":8323,"close":8382,"volume":10191,"rsi_14":49.78,"sma_20":42495.0,"sma_60":36058.33,"sma_120":33499.58},{"date":"2025-07-02","open":8382,"high":8588,"low":8333,"close":8441,"volume":6602,"rsi_14":54.75,"sma_20":42775.0,"sma_60":36272.5,"sma_120":33685.42},{"date":"2025-07-03","open":8441,"high":8509,"low":8254,"close":8392,"volume":14527,"rsi_14":61.73,"sma_20":42965.0,"sma_60":36490.0,"sma_120":33865.42},{"date":"2025-07-04","open":8244,"high":8480,"low":8244,"close":8421,"volume":9562,"rsi_14":56.65,"sma_20":42937.5,"sma_60":36698.33,"sma_120":34052.08},{"date":"2025-07-07","open":8254,"high":8421,"low":8019,"close":8284,"volume":9377,"rsi_14":43.67,"sma_20":42850.0,"sma_60":36913.33,"sma_120":34231.25},{"date":"2025-07-08","open":8343,"high":8794,"low":8186,"close":8608,"volume":28709,"rsi_14":55.43,"sma_20":42882.5,"sma_60":37164.17,"sma_120":34423.33},{"date":"2025-07-09","open":9098,"high":11189,"low":8912,"close":11189,"volume":284933,"rsi_14":79.8,"sma_20":43595.0,"sma_60":37627.5,"sma_120":34725.42},{"date":"2025-07-10","open":11680,"high":12504,"low":10364,"close":10679,"volume":901179,"rsi_14":77.14,"sma_20":44217.5,"sma_60":38062.5,"sma_120":35006.25},{"date":"2025-07-11","open":10659,"high":13878,"low":10561,"close":13054,"volume":1558835,"rsi_14":85.5,"sma_20":45520.0,"sma_60":38670.0,"sma_120":35387.5},{"date":"2025-07-14","open":12720,"high":16666,"low":12445,"close":13976,"volume":1156786,"rsi_14":87.08,"sma_20":46992.5,"sma_60":39311.67,"sma_120":35807.08},{"date":"2025-07-15","open":13741,"high":14506,"low":13427,"close":14506,"volume":62847,"rsi_14":87.94,"sma_20":48527.5,"sma_60":39996.67,"sma_120":36245.0},{"date":"2025-07-16","open":14231,"high":14408,"low":13937,"close":14231,"volume":29228,"rsi_14":84.9,"sma_20":50010.0,"sma_60":40670.0,"sma_120":36671.25},{"date":"2025-07-17","open":14212,"high":14271,"low":13250,"close":13505,"volume":37595,"rsi_14":80.11,"sma_20":51205.0,"sma_60":41284.17,"sma_120":37050.42},{"date":"2025-07-18","open":13427,"high":13682,"low":11974,"close":12445,"volume":84910,"rsi_14":71.27,"sma_20":52225.0,"sma_60":41824.17,"sma_120":37377.08},{"date":"2025-07-21","open":11935,"high":12190,"low":11483,"close":11974,"volume":45705,"rsi_14":67.87,"sma_20":53125.0,"sma_60":42309.17,"sma_120":37677.5},{"date":"2025-07-22","open":12465,"high":14055,"low":11601,"close":13466,"volume":475856,"rsi_14":71.88,"sma_20":54372.5,"sma_60":42920.0,"sma_120":38033.33},{"date":"2025-07-23","open":13152,"high":13250,"low":12072,"close":12210,"volume":88636,"rsi_14":65.04,"sma_20":55297.5,"sma_60":43438.33,"sma_120":38320.42},{"date":"2025-07-24","open":12072,"high":12347,"low":11307,"close":11581,"volume":49721,"rsi_14":61.89,"sma_20":56055.0,"sma_60":43895.0,"sma_120":38573.75},{"date":"2025-07-25","open":11483,"high":12210,"low":11405,"close":11581,"volume":29965,"rsi_14":62.54,"sma_20":56875.0,"sma_60":44350.0,"sma_120":38808.33},{"date":"2025-07-28","open":11601,"high":11739,"low":11091,"close":11287,"volume":23191,"rsi_14":60.21,"sma_20":57620.0,"sma_60":44765.0,"sma_120":39028.33},{"date":"2025-07-29","open":11346,"high":11935,"low":10953,"close":11424,"volume":36090,"rsi_14":51.1,"sma_20":58395.0,"sma_60":45217.5,"sma_120":39239.58},{"date":"2025-07-30","open":11424,"high":12936,"low":11248,"close":12170,"volume":88867,"rsi_14":56.83,"sma_20":59345.0,"sma_60":45726.67,"sma_120":39481.25},{"date":"2025-07-31","open":12170,"high":12916,"low":12053,"close":12445,"volume":47055,"rsi_14":46.55,"sma_20":60377.5,"sma_60":46246.67,"sma_120":39750.42},{"date":"2025-08-01","open":12347,"high":15704,"low":12013,"close":13996,"volume":357735,"rsi_14":50.1,"sma_20":61797.5,"sma_60":46894.17,"sma_120":40096.25},{"date":"2025-08-04","open":13839,"high":17647,"low":13093,"close":16096,"volume":316712,"rsi_14":57.22,"sma_20":63787.5,"sma_60":47730.83,"sma_120":40510.83},{"date":"2025-08-05","open":15704,"high":15998,"low":15311,"close":15507,"volume":74226,"rsi_14":55.63,"sma_20":65545.0,"sma_60":48522.5,"sma_120":40902.5},{"date":"2025-08-06","open":15252,"high":15841,"low":14526,"close":14546,"volume":35961,"rsi_14":54.5,"sma_20":66400.0,"sma_60":49221.67,"sma_120":41252.92},{"date":"2025-08-07","open":14389,"high":16567,"low":14389,"close":14899,"volume":122844,"rsi_14":61.3,"sma_20":67475.0,"sma_60":49950.0,"sma_120":41624.58},{"date":"2025-08-08","open":14919,"high":15488,"low":14820,"close":14899,"volume":27400,"rsi_14":64.08,"sma_20":67945.0,"sma_60":50679.17,"sma_120":41984.58},{"date":"2025-08-11","open":14958,"high":16253,"low":14565,"close":15252,"volume":46317,"rsi_14":59.66,"sma_20":68270.0,"sma_60":51420.83,"sma_120":42326.67},{"date":"2025-08-12","open":15291,"high":15939,"low":15095,"close":15449,"volume":39954,"rsi_14":69.78,"sma_20":68510.0,"sma_60":52186.67,"sma_120":42681.67},{"date":"2025-08-13","open":15723,"high":16489,"low":15272,"close":15449,"volume":40657,"rsi_14":75.58,"sma_20":68820.0,"sma_60":52925.83,"sma_120":43038.75},{"date":"2025-08-14","open":15664,"high":15763,"low":15213,"close":15252,"volume":15048,"rsi_14":73.67,"sma_20":69265.0,"sma_60":53620.83,"sma_120":43386.25},{"date":"2025-08-18","open":14722,"high":15193,"low":14290,"close":14722,"volume":19583,"rsi_14":71.5,"sma_20":69845.0,"sma_60":54259.17,"sma_120":43694.58},{"date":"2025-08-19","open":14722,"high":15645,"low":14546,"close":15547,"volume":20825,"rsi_14":73.76,"sma_20":70755.0,"sma_60":54922.5,"sma_120":44052.92},{"date":"2025-08-20","open":15193,"high":16116,"low":15193,"close":15802,"volume":37891,"rsi_14":72.18,"sma_20":71350.0,"sma_60":55625.0,"sma_120":44425.42},{"date":"2025-08-21","open":15802,"high":15959,"low":14447,"close":15076,"volume":25678,"rsi_14":65.23,"sma_20":72080.0,"sma_60":56262.5,"sma_120":44763.75},{"date":"2025-08-22","open":15272,"high":15743,"low":15017,"close":15370,"volume":13854,"rsi_14":59.31,"sma_20":73045.0,"sma_60":56940.83,"sma_120":45106.25},{"date":"2025-08-25","open":15841,"high":17569,"low":15527,"close":16823,"volume":78288,"rsi_14":55.39,"sma_20":74380.0,"sma_60":57742.5,"sma_120":45516.67},{"date":"2025-08-26","open":16430,"high":16469,"low":15311,"close":15370,"volume":27879,"rsi_14":49.1,"sma_20":75420.0,"sma_60":58423.33,"sma_120":45875.42},{"date":"2025-08-27","open":15527,"high":15664,"low":14919,"close":15076,"volume":17946,"rsi_14":53.82,"sma_20":76350.0,"sma_60":59080.0,"sma_120":46207.5},{"date":"2025-08-28","open":15154,"high":16666,"low":14938,"close":15586,"volume":57385,"rsi_14":54.85,"sma_20":77220.0,"sma_60":59780.0,"sma_120":46550.83},{"date":"2025-08-29","open":15998,"high":18118,"low":15684,"close":16391,"volume":122048,"rsi_14":59.45,"sma_20":78225.0,"sma_60":60522.5,"sma_120":46943.33},{"date":"2025-09-01","open":16410,"high":16881,"low":16096,"close":16607,"volume":35966,"rsi_14":58.73,"sma_20":78890.0,"sma_60":61208.33,"sma_120":47342.5},{"date":"2025-09-02","open":16626,"high":16646,"low":15723,"close":15861,"volume":28533,"rsi_14":52.48,"sma_20":78830.0,"sma_60":61822.5,"sma_120":47706.25},{"date":"2025-09-03","open":15998,"high":15998,"low":15449,"close":15664,"volume":10255,"rsi_14":51.27,"sma_20":78870.0,"sma_60":62432.5,"sma_120":48059.17},{"date":"2025-09-04","open":15664,"high":15920,"low":15488,"close":15763,"volume":9055,"rsi_14":53.04,"sma_20":79180.0,"sma_60":63058.33,"sma_120":48419.17},{"date":"2025-09-05","open":15920,"high":16175,"low":15547,"close":15900,"volume":10997,"rsi_14":57.35,"sma_20":79435.0,"sma_60":63709.17,"sma_120":48789.17},{"date":"2025-09-08","open":15900,"high":16273,"low":15547,"close":16234,"volume":8176,"rsi_14":54.57,"sma_20":79775.0,"sma_60":64413.33,"sma_120":49181.25},{"date":"2025-09-09","open":16253,"high":16548,"low":15704,"close":15900,"volume":26073,"rsi_14":50.65,"sma_20":79940.0,"sma_60":65067.5,"sma_120":49557.92},{"date":"2025-09-10","open":16175,"high":16685,"low":15861,"close":16234,"volume":25173,"rsi_14":58.04,"sma_20":80140.0,"sma_60":65725.83,"sma_120":49954.58},{"date":"2025-09-11","open":16332,"high":16607,"low":15704,"close":15782,"volume":26662,"rsi_14":52.8,"sma_20":80225.0,"sma_60":66351.67,"sma_120":50344.17},{"date":"2025-09-12","open":15998,"high":15998,"low":15468,"close":15468,"volume":12795,"rsi_14":39.12,"sma_20":80280.0,"sma_60":66916.67,"sma_120":50715.42},{"date":"2025-09-15","open":15684,"high":16391,"low":15311,"close":15331,"volume":24414,"rsi_14":49.6,"sma_20":80435.0,"sma_60":67501.67,"sma_120":51082.92},{"date":"2025-09-16","open":15370,"high":15488,"low":15233,"close":15311,"volume":4712,"rsi_14":52.54,"sma_20":80375.0,"sma_60":68085.0,"sma_120":51457.5},{"date":"2025-09-17","open":15174,"high":15174,"low":14231,"close":14310,"volume":26442,"rsi_14":37.55,"sma_20":79995.0,"sma_60":68572.5,"sma_120":51799.58},{"date":"2025-09-18","open":14529,"high":14529,"low":13975,"close":14114,"volume":16661,"rsi_14":24.26,"sma_20":79725.0,"sma_60":69034.17,"sma_120":52134.17},{"date":"2025-09-19","open":71900,"high":72150,"low":70400,"close":70600,"volume":6766,"rsi_14":19.83,"sma_20":79340.0,"sma_60":69480.0,"sma_120":52462.5},{"date":"2025-09-22","open":13859,"high":13996,"low":13701,"close":13859,"volume":6058,"rsi_14":23.71,"sma_20":78585.0,"sma_60":69946.67,"sma_120":52792.08},{"date":"2025-09-23","open":13859,"high":13878,"low":13132,"close":13211,"volume":18432,"rsi_14":21.2,"sma_20":78035.0,"sma_60":70358.33,"sma_120":53107.5},{"date":"2025-09-24","open":13250,"high":13368,"low":12857,"close":12995,"volume":13509,"rsi_14":18.39,"sma_20":77505.0,"sma_60":70750.0,"sma_120":53404.17},{"date":"2025-09-25","open":13073,"high":13093,"low":12504,"close":12641,"volume":11451,"rsi_14":14.53,"sma_20":76755.0,"sma_60":71106.67,"sma_120":53689.58},{"date":"2025-09-26","open":13034,"high":13309,"low":12465,"close":12779,"volume":13638,"rsi_14":10.71,"sma_20":75835.0,"sma_60":71479.17,"sma_120":53984.58},{"date":"2025-09-29","open":13191,"high":13289,"low":11994,"close":12524,"volume":11822,"rsi_14":10.91,"sma_20":74795.0,"sma_60":71827.5,"sma_120":54262.92},{"date":"2025-09-30","open":12524,"high":13054,"low":12426,"close":12641,"volume":5713,"rsi_14":6.22,"sma_20":73975.0,"sma_60":72197.5,"sma_120":54555.42},{"date":"2025-10-01","open":12641,"high":12759,"low":12386,"close":12445,"volume":5306,"rsi_14":6.63,"sma_20":73155.0,"sma_60":72523.33,"sma_120":54843.75},{"date":"2025-10-02","open":12254,"high":12756,"low":11983,"close":12563,"volume":6257,"rsi_14":14.8,"sma_20":72390.0,"sma_60":72656.67,"sma_120":55142.08},{"date":"2025-10-10","open":12759,"high":12779,"low":12210,"close":12406,"volume":6891,"rsi_14":14.01,"sma_20":71500.0,"sma_60":72803.33,"sma_120":55432.92},{"date":"2025-10-13","open":12308,"high":12700,"low":12131,"close":12386,"volume":3466,"rsi_14":14.01,"sma_20":70520.0,"sma_60":72746.67,"sma_120":55708.33},{"date":"2025-10-14","open":12465,"high":12583,"low":12190,"close":12367,"volume":7014,"rsi_14":18.47,"sma_20":69620.0,"sma_60":72610.0,"sma_120":55960.83},{"date":"2025-10-15","open":12681,"high":13152,"low":12111,"close":13132,"volume":9426,"rsi_14":37.57,"sma_20":68830.0,"sma_60":72493.33,"sma_120":56245.0},{"date":"2025-10-16","open":13152,"high":13191,"low":12681,"close":12956,"volume":7326,"rsi_14":37.36,"sma_20":68110.0,"sma_60":72385.0,"sma_120":56527.5},{"date":"2025-10-17","open":12916,"high":12956,"low":12367,"close":12367,"volume":4534,"rsi_14":32.08,"sma_20":67320.0,"sma_60":72288.33,"sma_120":56786.25},{"date":"2025-10-20","open":12367,"high":13250,"low":12367,"close":12995,"volume":6192,"rsi_14":47.39,"sma_20":66725.0,"sma_60":72335.0,"sma_120":57079.58},{"date":"2025-10-21","open":13014,"high":15213,"low":13014,"close":13643,"volume":38510,"rsi_14":57.08,"sma_20":66300.0,"sma_60":72476.67,"sma_120":57392.92},{"date":"2025-10-22","open":13682,"high":14428,"low":13643,"close":13937,"volume":8776,"rsi_14":64.35,"sma_20":66205.0,"sma_60":72516.67,"sma_120":57718.33},{"date":"2025-10-23","open":13937,"high":13937,"low":13093,"close":13407,"volume":5927,"rsi_14":56.4,"sma_20":66050.0,"sma_60":72618.33,"sma_120":58028.33},{"date":"2025-10-24","open":13329,"high":13643,"low":13152,"close":13348,"volume":2654,"rsi_14":58.75,"sma_20":65920.0,"sma_60":72768.33,"sma_120":58331.67},{"date":"2025-10-27","open":13289,"high":13721,"low":12956,"close":13014,"volume":3240,"rsi_14":53.78,"sma_20":65705.0,"sma_60":72890.0,"sma_120":58620.0},{"date":"2025-10-28","open":13034,"high":13230,"low":12916,"close":12956,"volume":1465,"rsi_14":55.33,"sma_20":65640.0,"sma_60":73031.67,"sma_120":58898.33},{"date":"2025-10-29","open":12956,"high":13152,"low":12877,"close":13132,"volume":1830,"rsi_14":54.01,"sma_20":65675.0,"sma_60":73176.67,"sma_120":59197.08},{"date":"2025-10-30","open":13014,"high":13544,"low":12995,"close":13093,"volume":1515,"rsi_14":57.92,"sma_20":65790.0,"sma_60":73255.0,"sma_120":59490.83},{"date":"2025-10-31","open":12956,"high":13250,"low":12916,"close":13152,"volume":1449,"rsi_14":58.74,"sma_20":65885.0,"sma_60":73315.0,"sma_120":59780.83},{"date":"2025-11-03","open":13152,"high":13427,"low":13113,"close":13211,"volume":2301,"rsi_14":59.56,"sma_20":66060.0,"sma_60":73248.33,"sma_120":60071.25},{"date":"2025-11-04","open":13211,"high":13250,"low":12759,"close":12916,"volume":3091,"rsi_14":47.26,"sma_20":66130.0,"sma_60":72978.33,"sma_120":60354.58},{"date":"2025-11-05","open":12936,"high":12995,"low":11974,"close":12759,"volume":7470,"rsi_14":47.5,"sma_20":66210.0,"sma_60":72745.0,"sma_120":60633.75},{"date":"2025-11-06","open":12720,"high":14251,"low":12347,"close":14055,"volume":16226,"rsi_14":68.22,"sma_20":66540.0,"sma_60":72703.33,"sma_120":60962.5},{"date":"2025-11-07","open":14055,"high":14526,"low":13819,"close":13976,"volume":13739,"rsi_14":62.02,"sma_20":66940.0,"sma_60":72625.0,"sma_120":61287.5},{"date":"2025-11-10","open":14055,"high":14624,"low":13878,"close":13996,"volume":9367,"rsi_14":55.11,"sma_20":67350.0,"sma_60":72548.33,"sma_120":61613.75},{"date":"2025-11-11","open":14231,"high":14840,"low":13898,"close":14840,"volume":12639,"rsi_14":61.27,"sma_20":67980.0,"sma_60":72513.33,"sma_120":61967.08},{"date":"2025-11-12","open":14820,"high":15782,"low":14506,"close":15684,"volume":21718,"rsi_14":76.36,"sma_20":68630.0,"sma_60":72533.33,"sma_120":62360.0},{"date":"2025-11-13","open":15606,"high":15900,"low":15311,"close":15684,"volume":6118,"rsi_14":77.42,"sma_20":69325.0,"sma_60":72553.33,"sma_120":62739.58},{"date":"2025-11-14","open":15507,"high":15704,"low":14133,"close":14133,"volume":13173,"rsi_14":60.22,"sma_20":69775.0,"sma_60":72458.33,"sma_120":63039.58},{"date":"2025-11-17","open":14133,"high":14703,"low":13878,"close":13996,"volume":3858,"rsi_14":59.36,"sma_20":70030.0,"sma_60":72396.67,"sma_120":63327.92},{"date":"2025-11-18","open":13996,"high":13996,"low":13152,"close":13270,"volume":5265,"rsi_14":51.13,"sma_20":69935.0,"sma_60":72203.33,"sma_120":63562.92},{"date":"2025-11-19","open":13270,"high":13859,"low":13054,"close":13643,"volume":5473,"rsi_14":54.27,"sma_20":69860.0,"sma_60":72020.0,"sma_120":63822.5},{"date":"2025-11-20","open":13780,"high":13780,"low":13368,"close":13544,"volume":2821,"rsi_14":53.03,"sma_20":69895.0,"sma_60":71890.0,"sma_120":64076.25},{"date":"2025-11-21","open":13132,"high":14074,"low":13034,"close":13250,"volume":1747,"rsi_14":50.29,"sma_20":69870.0,"sma_60":71710.0,"sma_120":64325.42},{"date":"2025-11-24","open":13250,"high":13741,"low":13034,"close":13368,"volume":3201,"rsi_14":53.45,"sma_20":69960.0,"sma_60":71416.67,"sma_120":64579.58},{"date":"2025-11-25","open":13329,"high":14585,"low":13329,"close":14192,"volume":16179,"rsi_14":59.95,"sma_20":70275.0,"sma_60":71316.67,"sma_120":64870.0},{"date":"2025-11-26","open":14192,"high":14987,"low":14133,"close":14958,"volume":6592,"rsi_14":56.76,"sma_20":70740.0,"sma_60":71306.67,"sma_120":65193.33},{"date":"2025-11-27","open":14801,"high":15115,"low":13839,"close":13859,"volume":10229,"rsi_14":49.23,"sma_20":70935.0,"sma_60":71160.0,"sma_120":65470.0},{"date":"2025-11-28","open":13859,"high":14977,"low":13859,"close":14683,"volume":12829,"rsi_14":54.04,"sma_20":71325.0,"sma_60":71015.0,"sma_120":65768.75},{"date":"2025-12-01","open":14742,"high":15115,"low":14389,"close":14781,"volume":4587,"rsi_14":49.62,"sma_20":71725.0,"sma_60":70860.0,"sma_120":66034.17},{"date":"2025-12-02","open":14761,"high":14899,"low":14330,"close":14506,"volume":2461,"rsi_14":41.8,"sma_20":72130.0,"sma_60":70745.0,"sma_120":66283.75},{"date":"2025-12-03","open":14840,"high":14840,"low":14251,"close":14447,"volume":1936,"rsi_14":41.46,"sma_20":72560.0,"sma_60":70641.67,"sma_120":66537.08},{"date":"2025-12-04","open":14624,"high":14624,"low":14074,"close":14173,"volume":3163,"rsi_14":50.33,"sma_20":72590.0,"sma_60":70506.67,"sma_120":66782.5},{"date":"2025-12-05","open":14173,"high":14467,"low":13996,"close":14192,"volume":1877,"rsi_14":51.68,"sma_20":72645.0,"sma_60":70361.67,"sma_120":67035.42},{"date":"2025-12-08","open":13957,"high":14192,"low":13819,"close":13859,"volume":2259,"rsi_14":55.4,"sma_20":72610.0,"sma_60":70160.0,"sma_120":67286.67},{"date":"2025-12-09","open":13741,"high":13976,"low":13741,"close":13859,"volume":1393,"rsi_14":52.12,"sma_20":72360.0,"sma_60":69986.67,"sma_120":67527.08},{"date":"2025-12-10","open":13878,"high":13898,"low":13603,"close":13721,"volume":2056,"rsi_14":51.72,"sma_20":71860.0,"sma_60":69773.33,"sma_120":67749.58},{"date":"2025-12-11","open":14114,"high":14114,"low":13250,"close":13289,"volume":5266,"rsi_14":50.37,"sma_20":71250.0,"sma_60":69561.67,"sma_120":67956.67},{"date":"2025-12-12","open":13348,"high":13505,"low":13093,"close":13368,"volume":1786,"rsi_14":50.0,"sma_20":71055.0,"sma_60":69383.33,"sma_120":68150.0},{"date":"2025-12-15","open":13054,"high":13407,"low":12916,"close":13132,"volume":1747,"rsi_14":38.56,"sma_20":70835.0,"sma_60":69196.67,"sma_120":68349.17},{"date":"2025-12-16","open":13034,"high":15154,"low":12897,"close":14290,"volume":16048,"rsi_14":43.36,"sma_20":71095.0,"sma_60":69110.0,"sma_120":68597.5},{"date":"2025-12-17","open":14290,"high":14330,"low":13603,"close":13643,"volume":4943,"rsi_14":47.64,"sma_20":71095.0,"sma_60":69053.33,"sma_120":68812.92},{"date":"2025-12-18","open":13525,"high":13917,"low":12995,"close":13113,"volume":5631,"rsi_14":31.65,"sma_20":70985.0,"sma_60":68976.67,"sma_120":69005.42},{"date":"2025-12-19","open":13113,"high":13348,"low":13014,"close":13250,"volume":1491,"rsi_14":32.27,"sma_20":70985.0,"sma_60":68925.0,"sma_120":69202.5},{"date":"2025-12-22","open":13250,"high":13289,"low":12936,"close":13073,"volume":2977,"rsi_14":33.02,"sma_20":70910.0,"sma_60":68858.33,"sma_120":69402.5},{"date":"2025-12-23","open":13073,"high":13073,"low":12661,"close":12681,"volume":3903,"rsi_14":30.6,"sma_20":70525.0,"sma_60":68813.33,"sma_120":69585.83},{"date":"2025-12-24","open":12681,"high":12740,"low":12583,"close":12681,"volume":1898,"rsi_14":32.57,"sma_20":69945.0,"sma_60":68786.67,"sma_120":69768.33},{"date":"2025-12-26","open":12681,"high":12975,"low":12563,"close":12720,"volume":1911,"rsi_14":32.88,"sma_20":69655.0,"sma_60":68793.33,"sma_120":69950.0},{"date":"2025-12-29","open":12640,"high":12940,"low":12500,"close":12720,"volume":2437,"rsi_14":33.64,"sma_20":69095.0,"sma_60":68768.33,"sma_120":70123.75},{"date":"2025-12-30","open":12720,"high":12740,"low":12460,"close":12480,"volume":1301,"rsi_14":31.86,"sma_20":68450.0,"sma_60":68745.0,"sma_120":70286.25},{"date":"2026-01-02","open":12620,"high":12620,"low":12300,"close":12460,"volume":2155,"rsi_14":32.73,"sma_20":67870.0,"sma_60":68710.0,"sma_120":70453.75},{"date":"2026-01-05","open":12460,"high":13100,"low":12360,"close":12860,"volume":8744,"rsi_14":42.2,"sma_20":67405.0,"sma_60":68725.0,"sma_120":70624.17},{"date":"2026-01-06","open":12740,"high":12820,"low":12520,"close":12720,"volume":1070,"rsi_14":39.82,"sma_20":66975.0,"sma_60":68701.67,"sma_120":70679.17},{"date":"2026-01-07","open":12720,"high":12720,"low":12500,"close":12500,"volume":3037,"rsi_14":40.0,"sma_20":66485.0,"sma_60":68690.0,"sma_120":70746.67},{"date":"2026-01-08","open":12640,"high":12680,"low":12360,"close":12540,"volume":850,"rsi_14":19.02,"sma_20":66090.0,"sma_60":68683.33,"sma_120":70715.0},{"date":"2026-01-09","open":12520,"high":12760,"low":12500,"close":12540,"volume":2379,"rsi_14":23.85,"sma_20":65695.0,"sma_60":68678.33,"sma_120":70644.17},{"date":"2026-01-12","open":12420,"high":12600,"low":12200,"close":12320,"volume":2456,"rsi_14":27.19,"sma_20":65280.0,"sma_60":68590.0,"sma_120":70541.67},{"date":"2026-01-13","open":12340,"high":12780,"low":11840,"close":12480,"volume":4242,"rsi_14":27.83,"sma_20":65015.0,"sma_60":68530.0,"sma_120":70457.5},{"date":"2026-01-14","open":12500,"high":12600,"low":12280,"close":12500,"volume":3608,"rsi_14":30.84,"sma_20":64735.0,"sma_60":68521.67,"sma_120":70405.0},{"date":"2026-01-15","open":12780,"high":14000,"low":12700,"close":13000,"volume":10167,"rsi_14":51.79,"sma_20":64640.0,"sma_60":68501.67,"sma_120":70418.33},{"date":"2026-01-16","open":12960,"high":13020,"low":12600,"close":12820,"volume":4524,"rsi_14":47.93,"sma_20":64205.0,"sma_60":68411.67,"sma_120":70444.17},{"date":"2026-01-19","open":12700,"high":14080,"low":12700,"close":13800,"volume":13686,"rsi_14":67.31,"sma_20":64045.0,"sma_60":68308.33,"sma_120":70447.5},{"date":"2026-01-20","open":13800,"high":15200,"low":13520,"close":15100,"volume":13429,"rsi_14":81.34,"sma_20":64445.0,"sma_60":68433.33,"sma_120":70558.33},{"date":"2026-01-21","open":14600,"high":15180,"low":14440,"close":15020,"volume":4746,"rsi_14":80.19,"sma_20":64870.0,"sma_60":68580.0,"sma_120":70692.5},{"date":"2026-01-22","open":15020,"high":15150,"low":13880,"close":13940,"volume":9597,"rsi_14":60.98,"sma_20":65125.0,"sma_60":68641.67,"sma_120":70781.67},{"date":"2026-01-23","open":14800,"high":15840,"low":14400,"close":14580,"volume":26517,"rsi_14":67.16,"sma_20":65540.0,"sma_60":68741.67,"sma_120":70910.0},{"date":"2026-01-26","open":14720,"high":14720,"low":14240,"close":14360,"volume":6189,"rsi_14":67.16,"sma_20":65890.0,"sma_60":68826.67,"sma_120":71023.33},{"date":"2026-01-27","open":14380,"high":15300,"low":14080,"close":14620,"volume":7905,"rsi_14":68.44,"sma_20":66365.0,"sma_60":68928.33,"sma_120":71115.83},{"date":"2026-01-28","open":14980,"high":14980,"low":14400,"close":14500,"volume":3187,"rsi_14":67.01,"sma_20":66870.0,"sma_60":69015.0,"sma_120":71191.67},{"date":"2026-01-29","open":14500,"high":15100,"low":14260,"close":14880,"volume":3735,"rsi_14":71.62,"sma_20":67475.0,"sma_60":69158.33,"sma_120":71217.5},{"date":"2026-01-30","open":15340,"high":15340,"low":14720,"close":14740,"volume":19315,"rsi_14":69.15,"sma_20":67945.0,"sma_60":69303.33,"sma_120":71148.33},{"date":"2026-02-02","open":16900,"high":18180,"low":16220,"close":17080,"volume":357460,"rsi_14":77.86,"sma_20":69035.0,"sma_60":69533.33,"sma_120":71201.67},{"date":"2026-02-03","open":17220,"high":17760,"low":15660,"close":17100,"volume":193545,"rsi_14":76.49,"sma_20":70185.0,"sma_60":69771.67,"sma_120":71296.67},{"date":"2026-02-04","open":16760,"high":16760,"low":15620,"close":16060,"volume":89270,"rsi_14":68.84,"sma_20":71065.0,"sma_60":70041.67,"sma_120":71333.33},{"date":"2026-02-05","open":15600,"high":16120,"low":14840,"close":15140,"volume":76365,"rsi_14":62.18,"sma_20":71715.0,"sma_60":70115.0,"sma_120":71331.67},{"date":"2026-02-06","open":14840,"high":15580,"low":14540,"close":15540,"volume":26895,"rsi_14":59.73,"sma_20":72520.0,"sma_60":70150.0,"sma_120":71331.67},{"date":"2026-02-09","open":15940,"high":16260,"low":15220,"close":16120,"volume":47865,"rsi_14":56.2,"sma_20":73430.0,"sma_60":70161.67,"sma_120":71347.5},{"date":"2026-02-10","open":16200,"high":16260,"low":15820,"close":15980,"volume":19645,"rsi_14":55.8,"sma_20":74300.0,"sma_60":70161.67,"sma_120":71357.5},{"date":"2026-02-11","open":15980,"high":16020,"low":15460,"close":15920,"volume":16915,"rsi_14":63.64,"sma_20":75030.0,"sma_60":70288.33,"sma_120":71373.33},{"date":"2026-02-12","open":15820,"high":17400,"low":15800,"close":17200,"volume":70530,"rsi_14":66.58,"sma_20":76125.0,"sma_60":70533.33,"sma_120":71465.0},{"date":"2026-02-13","open":17900,"high":19680,"low":16720,"close":16740,"volume":184865,"rsi_14":64.62,"sma_20":77105.0,"sma_60":70801.67,"sma_120":71502.5},{"date":"2026-02-19","open":17200,"high":18160,"low":16420,"close":16520,"volume":57475,"rsi_14":61.73,"sma_20":77785.0,"sma_60":71020.0,"sma_120":71520.0},{"date":"2026-02-20","open":17160,"high":17780,"low":16600,"close":17180,"volume":85205,"rsi_14":65.51,"sma_20":78305.0,"sma_60":71301.67,"sma_120":71595.83},{"date":"2026-02-23","open":20000,"high":20160,"low":17720,"close":18220,"volume":202340,"rsi_14":67.96,"sma_20":79105.0,"sma_60":71695.0,"sma_120":71702.5},{"date":"2026-02-24","open":18240,"high":19600,"low":17400,"close":18100,"volume":67630,"rsi_14":68.1,"sma_20":80145.0,"sma_60":72068.33,"sma_120":71742.5},{"date":"2026-02-25","open":18240,"high":19160,"low":17520,"close":17680,"volume":144635,"rsi_14":54.08,"sma_20":80920.0,"sma_60":72336.67,"sma_120":71826.67},{"date":"2026-02-26","open":18080,"high":18300,"low":16020,"close":16080,"volume":166965,"rsi_14":44.3,"sma_20":81320.0,"sma_60":71341.67,"sma_120":70554.17},{"date":"2026-02-27","open":16080,"high":18820,"low":15800,"close":17400,"volume":243695,"rsi_14":57.27,"sma_20":82045.0,"sma_60":72680.0,"sma_120":71920.0},{"date":"2026-03-03","open":16580,"high":17980,"low":16240,"close":17780,"volume":126965,"rsi_14":65.21,"sma_20":82865.0,"sma_60":72915.0,"sma_120":71965.0},{"date":"2026-03-04","open":16480,"high":16800,"low":15000,"close":15180,"volume":80455,"rsi_14":48.35,"sma_20":82940.0,"sma_60":72925.0,"sma_120":71892.5},{"date":"2026-03-05","open":15640,"high":16460,"low":15640,"close":16060,"volume":44745,"rsi_14":49.73,"sma_20":83270.0,"sma_60":73031.67,"sma_120":71888.33},{"date":"2026-03-06","open":15440,"high":16200,"low":15420,"close":15700,"volume":36095,"rsi_14":48.77,"sma_20":82925.0,"sma_60":73113.33,"sma_120":71877.5},{"date":"2026-03-09","open":14620,"high":14960,"low":13960,"close":14440,"volume":50045,"rsi_14":44.13,"sma_20":82260.0,"sma_60":73113.33,"sma_120":71810.0},{"date":"2026-03-10","open":14740,"high":14880,"low":14400,"close":14640,"volume":17055,"rsi_14":38.89,"sma_20":81905.0,"sma_60":73128.33,"sma_120":71745.0},{"date":"2026-03-11","open":15340,"high":15940,"low":15020,"close":15700,"volume":40480,"rsi_14":45.71,"sma_20":82045.0,"sma_60":73260.0,"sma_120":71710.0},{"date":"2026-03-12","open":15720,"high":17320,"low":15720,"close":17180,"volume":123510,"rsi_14":52.47,"sma_20":82455.0,"sma_60":73515.0,"sma_120":71750.83},{"date":"2026-03-13","open":17020,"high":17020,"low":15860,"close":16040,"volume":58460,"rsi_14":45.89,"sma_20":82435.0,"sma_60":73686.67,"sma_120":71730.0},{"date":"2026-03-16","open":15860,"high":15860,"low":14800,"close":15260,"volume":51930,"rsi_14":39.12,"sma_20":82255.0,"sma_60":74393.33,"sma_120":71513.33},{"date":"2026-03-17","open":15260,"high":15580,"low":15220,"close":15220,"volume":13715,"rsi_14":39.35,"sma_20":82080.0,"sma_60":73963.33,"sma_120":71673.33},{"date":"2026-03-18","open":15220,"high":15360,"low":14920,"close":14940,"volume":26275,"rsi_14":39.76,"sma_20":81515.0,"sma_60":74093.33,"sma_120":71645.0},{"date":"2026-03-19","open":14940,"high":15040,"low":14680,"close":14900,"volume":26005,"rsi_14":45.01,"sma_20":81055.0,"sma_60":74121.67,"sma_120":71615.83},{"date":"2026-03-20","open":14900,"high":15360,"low":14720,"close":15200,"volume":11920,"rsi_14":39.81,"sma_20":80725.0,"sma_60":74230.0,"sma_120":71641.67},{"date":"2026-03-23","open":15060,"high":15060,"low":14000,"close":14000,"volume":23795,"rsi_14":33.73,"sma_20":79930.0,"sma_60":74283.33,"sma_120":71630.0},{"date":"2026-03-24","open":14320,"high":14480,"low":13720,"close":13840,"volume":13715,"rsi_14":42.7,"sma_20":78835.0,"sma_60":74311.67,"sma_120":71618.33},{"date":"2026-03-25","open":13860,"high":13920,"low":13470,"close":13540,"volume":36240,"rsi_14":35.35,"sma_20":77695.0,"sma_60":74330.0,"sma_120":71594.17},{"date":"2026-03-26","open":13820,"high":14000,"low":13480,"close":13480,"volume":19830,"rsi_14":36.63,"sma_20":76645.0,"sma_60":74376.67,"sma_120":71595.0},{"date":"2026-03-27","open":13320,"high":13740,"low":13300,"close":13660,"volume":22390,"rsi_14":44.6,"sma_20":76040.0,"sma_60":74438.33,"sma_120":71612.5},{"date":"2026-03-30","open":13100,"high":13320,"low":12980,"close":13080,"volume":23795,"rsi_14":39.74,"sma_20":74960.0,"sma_60":74448.33,"sma_120":71620.83},{"date":"2026-03-31","open":12920,"high":13240,"low":12800,"close":12940,"volume":19440,"rsi_14":29.34,"sma_20":73750.0,"sma_60":74466.67,"sma_120":71617.5},{"date":"2026-04-01","open":13380,"high":13540,"low":13160,"close":13540,"volume":9680,"rsi_14":18.62,"sma_20":73340.0,"sma_60":74555.0,"sma_120":71650.0},{"date":"2026-04-02","open":13560,"high":13720,"low":12920,"close":13200,"volume":10885,"rsi_14":21.6,"sma_20":72625.0,"sma_60":74616.67,"sma_120":71663.33},{"date":"2026-04-03","open":13560,"high":13860,"low":13100,"close":13340,"volume":14675,"rsi_14":27.98,"sma_20":72035.0,"sma_60":74656.67,"sma_120":71690.83},{"date":"2026-04-06","open":13240,"high":13460,"low":13140,"close":13320,"volume":11105,"rsi_14":28.11,"sma_20":71755.0,"sma_60":74706.67,"sma_120":71704.17},{"date":"2026-04-07","open":13580,"high":13580,"low":12970,"close":13000,"volume":16320,"rsi_14":27.85,"sma_20":71345.0,"sma_60":74748.33,"sma_120":71719.17},{"date":"2026-04-08","open":13420,"high":13760,"low":13060,"close":13720,"volume":35015,"rsi_14":38.34,"sma_20":70850.0,"sma_60":74846.67,"sma_120":71765.0},{"date":"2026-04-09","open":13880,"high":14280,"low":13480,"close":13780,"volume":30210,"rsi_14":35.27,"sma_20":70000.0,"sma_60":74950.0,"sma_120":71814.17},{"date":"2026-04-10","open":13780,"high":13780,"low":13780,"close":13780,"volume":0,"rsi_14":46.96,"sma_20":69435.0,"sma_60":75071.67,"sma_120":71830.83},{"date":"2026-04-13","open":13780,"high":13780,"low":13780,"close":13780,"volume":0,"rsi_14":49.13,"sma_20":69065.0,"sma_60":75180.0,"sma_120":71855.0},{"date":"2026-04-14","open":13780,"high":13780,"low":13780,"close":13780,"volume":0,"rsi_14":53.8,"sma_20":68705.0,"sma_60":75286.67,"sma_120":71904.17},{"date":"2026-04-15","open":13780,"high":13780,"low":13780,"close":13780,"volume":0,"rsi_14":54.84,"sma_20":68415.0,"sma_60":75351.67,"sma_120":71926.67},{"date":"2026-04-16","open":13780,"high":13780,"low":13780,"close":13780,"volume":0,"rsi_14":52.05,"sma_20":68135.0,"sma_60":75431.67,"sma_120":71921.67},{"date":"2026-04-17","open":13780,"high":13780,"low":13780,"close":13780,"volume":0,"rsi_14":64.96,"sma_20":67780.0,"sma_60":75430.0,"sma_120":71904.17},{"date":"2026-04-20","open":13780,"high":13780,"low":13780,"close":13780,"volume":0,"rsi_14":69.09,"sma_20":67725.0,"sma_60":75320.0,"sma_120":71909.17},{"date":"2026-04-21","open":13780,"high":13780,"low":13780,"close":13780,"volume":0,"rsi_14":57.5,"sma_20":67710.0,"sma_60":75216.67,"sma_120":71916.67},{"date":"2026-04-22","open":13780,"high":13780,"low":13780,"close":13780,"volume":0,"rsi_14":73.02,"sma_20":67770.0,"sma_60":75203.33,"sma_120":71938.33},{"date":"2026-04-23","open":13780,"high":13780,"low":13780,"close":13780,"volume":0,"rsi_14":69.64,"sma_20":67845.0,"sma_60":75136.67,"sma_120":71962.5},{"date":"2026-04-24","open":13780,"high":13780,"low":13780,"close":13780,"volume":0,"rsi_14":70.91,"sma_20":67875.0,"sma_60":75088.33,"sma_120":71979.17},{"date":"2026-04-27","open":13780,"high":13780,"low":13780,"close":13780,"volume":0,"rsi_14":100.0,"sma_20":68050.0,"sma_60":74099.67,"sma_120":71538.17},{"date":"2026-04-28","open":14610,"high":14750,"low":13760,"close":13760,"volume":51320,"rsi_14":0.54,"sma_20":62747.0,"sma_60":73120.67,"sma_120":71094.5},{"date":"2026-04-29","open":13770,"high":13770,"low":12605,"close":12720,"volume":79676,"rsi_14":0.0,"sma_20":59998.0,"sma_60":72092.67,"sma_120":69475.5},{"date":"2026-04-30","open":12720,"high":12930,"low":12490,"close":12490,"volume":28342,"rsi_14":49.71,"sma_20":27441.5,"sma_60":36285.17,"sma_120":44731.75},{"date":"2026-05-04","open":12490,"high":13340,"low":12460,"close":12830,"volume":19748,"rsi_14":20.86,"sma_20":13549.0,"sma_60":14847.0,"sma_120":41192.0},{"date":"2026-05-06","open":12830,"high":12840,"low":12310,"close":12620,"volume":22214,"rsi_14":18.48,"sma_20":13514.0,"sma_60":14772.33,"sma_120":40700.5},{"date":"2026-05-07","open":12360,"high":12680,"low":12360,"close":12650,"volume":12348,"rsi_14":19.79,"sma_20":13496.5,"sma_60":14715.5,"sma_120":40212.58},{"date":"2026-05-08","open":12660,"high":13040,"low":11880,"close":13010,"volume":14727,"rsi_14":32.74,"sma_20":13461.0,"sma_60":14680.0,"sma_120":39726.83},{"date":"2026-05-11","open":13340,"high":13340,"low":12860,"close":12910,"volume":13692,"rsi_14":31.33,"sma_20":13417.5,"sma_60":14636.17,"sma_120":39204.42},{"date":"2026-05-12","open":12940,"high":13070,"low":12040,"close":12200,"volume":23241,"rsi_14":24.01,"sma_20":13338.5,"sma_60":14570.83,"sma_120":38640.25},{"date":"2026-05-13","open":11500,"high":12260,"low":11500,"close":11900,"volume":11259,"rsi_14":21.86,"sma_20":13244.5,"sma_60":14502.83,"sma_120":38073.58},{"date":"2026-05-14","open":11790,"high":12080,"low":11530,"close":11810,"volume":12278,"rsi_14":21.28,"sma_20":13146.0,"sma_60":14434.33,"sma_120":37572.0},{"date":"2026-05-15","open":11690,"high":11690,"low":11140,"close":11370,"volume":19496,"rsi_14":18.86,"sma_20":13025.5,"sma_60":14337.17,"sma_120":37072.58},{"date":"2026-05-18","open":11370,"high":11400,"low":10500,"close":11040,"volume":18671,"rsi_14":17.38,"sma_20":12888.5,"sma_60":14242.17,"sma_120":36601.25},{"date":"2026-05-19","open":11020,"high":13800,"low":10690,"close":10980,"volume":182992,"rsi_14":17.14,"sma_20":12748.5,"sma_60":14149.83,"sma_120":36113.58},{"date":"2026-05-20","open":10450,"high":10960,"low":9740,"close":10390,"volume":38588,"rsi_14":15.11,"sma_20":12579.0,"sma_60":14036.67,"sma_120":35625.17},{"date":"2026-05-21","open":10300,"high":11180,"low":10170,"close":10520,"volume":32361,"rsi_14":21.94,"sma_20":12416.0,"sma_60":13908.33,"sma_120":35150.33},{"date":"2026-05-22","open":10310,"high":10840,"low":10310,"close":10540,"volume":6293,"rsi_14":23.72,"sma_20":12254.0,"sma_60":13782.33,"sma_120":34670.67},{"date":"2026-05-26","open":10540,"high":10650,"low":9950,"close":9950,"volume":37948,"rsi_14":13.64,"sma_20":12062.5,"sma_60":13653.5,"sma_120":34151.08},{"date":"2026-05-27","open":9950,"high":10060,"low":9580,"close":9620,"volume":31447,"rsi_14":13.24,"sma_20":11854.5,"sma_60":13545.83,"sma_120":33596.25},{"date":"2026-05-28","open":9620,"high":9670,"low":9000,"close":9380,"volume":36602,"rsi_14":11.89,"sma_20":11634.5,"sma_60":13412.17,"sma_120":33086.08},{"date":"2026-05-29","open":9310,"high":9550,"low":8580,"close":8860,"volume":37641,"rsi_14":3.37,"sma_20":11389.5,"sma_60":13263.5,"sma_120":32536.58},{"date":"2026-06-01","open":8860,"high":8860,"low":8300,"close":8340,"volume":25496,"rsi_14":3.08,"sma_20":11170.5,"sma_60":13149.5,"sma_120":31978.58},{"date":"2026-06-02","open":8280,"high":8560,"low":7770,"close":8530,"volume":26561,"rsi_14":7.82,"sma_20":10972.5,"sma_60":13024.0,"sma_120":31433.83},{"date":"2026-06-04","open":8160,"high":8700,"low":8010,"close":8140,"volume":12084,"rsi_14":7.66,"sma_20":10738.0,"sma_60":12898.0,"sma_120":30888.33},{"date":"2026-06-05","open":8060,"high":8240,"low":7810,"close":8080,"volume":16511,"rsi_14":7.71,"sma_20":10511.0,"sma_60":12792.0,"sma_120":30354.0},{"date":"2026-06-08","open":7010,"high":8000,"low":7010,"close":8000,"volume":21637,"rsi_14":8.4,"sma_20":10278.5,"sma_60":12681.33,"sma_120":29818.17},{"date":"2026-06-09","open":8000,"high":8000,"low":7410,"close":7760,"volume":21271,"rsi_14":8.59,"sma_20":10016.0,"sma_60":12549.0,"sma_120":29294.5},{"date":"2026-06-10","open":7840,"high":7840,"low":7330,"close":7640,"volume":12285,"rsi_14":8.46,"sma_20":9752.5,"sma_60":12390.0,"sma_120":28769.83},{"date":"2026-06-11","open":7580,"high":7890,"low":7490,"close":7760,"volume":9627,"rsi_14":12.96,"sma_20":9530.5,"sma_60":12252.0,"sma_120":28252.0},{"date":"2026-06-12","open":7790,"high":8160,"low":7700,"close":7850,"volume":11726,"rsi_14":11.97,"sma_20":9328.0,"sma_60":12128.5,"sma_120":27753.25},{"date":"2026-06-15","open":7920,"high":8130,"low":7740,"close":8050,"volume":7011,"rsi_14":16.26,"sma_20":9140.0,"sma_60":12009.0,"sma_120":27252.83},{"date":"2026-06-16","open":7990,"high":7990,"low":7610,"close":7710,"volume":13583,"rsi_14":17.44,"sma_20":8957.0,"sma_60":11888.5,"sma_120":26759.58},{"date":"2026-06-17","open":7860,"high":8060,"low":7630,"close":8050,"volume":7427,"rsi_14":49.02,"sma_20":8020.5,"sma_60":11150.0,"sma_120":23275.5},{"date":"2026-06-18","open":7990,"high":8080,"low":7730,"close":8020,"volume":8863,"rsi_14":29.01,"sma_20":8659.5,"sma_60":11654.67,"sma_120":25707.67},{"date":"2026-06-19","open":8000,"high":8000,"low":7060,"close":7430,"volume":35901,"rsi_14":28.4,"sma_20":8511.5,"sma_60":11545.17,"sma_120":25212.92},{"date":"2026-06-22","open":7420,"high":7450,"low":6825,"close":7140,"volume":19583,"rsi_14":30.52,"sma_20":8342.5,"sma_60":11433.5,"sma_120":24709.92},{"date":"2026-06-23","open":7280,"high":7340,"low":6610,"close":6680,"volume":30317,"rsi_14":22.39,"sma_20":8149.5,"sma_60":11319.17,"sma_120":24210.58},{"date":"2026-06-24","open":6540,"high":7190,"low":6540,"close":6870,"volume":23922,"rsi_14":29.84,"sma_20":7995.5,"sma_60":11209.0,"sma_120":23729.5},{"date":"2026-06-25","open":6560,"high":6960,"low":6550,"close":6860,"volume":20215,"rsi_14":30.32,"sma_20":7857.5,"sma_60":11095.67,"sma_120":23248.33},{"date":"2026-06-26","open":6860,"high":6860,"low":6320,"close":6610,"volume":10478,"rsi_14":28.75,"sma_20":7719.0,"sma_60":10987.83,"sma_120":22763.42},{"date":"2026-06-29","open":6560,"high":7000,"low":6500,"close":6800,"volume":13151,"rsi_14":35.09,"sma_20":7616.0,"sma_60":10885.5,"sma_120":22290.08},{"date":"2026-06-30","open":6800,"high":6980,"low":6650,"close":6900,"volume":6351,"rsi_14":38.44,"sma_20":7544.0,"sma_60":10774.83,"sma_120":21827.58},{"date":"2026-07-01","open":7030,"high":7050,"low":6660,"close":7040,"volume":11998,"rsi_14":38.82,"sma_20":7469.5,"sma_60":10672.17,"sma_120":21367.08},{"date":"2026-07-02","open":7190,"high":7190,"low":6590,"close":6800,"volume":9868,"rsi_14":34.42,"sma_20":7402.5,"sma_60":10563.17,"sma_120":20887.92},{"date":"2026-07-03","open":6850,"high":6930,"low":6520,"close":6930,"volume":8254,"rsi_14":33.03,"sma_20":7345.0,"sma_60":10456.67,"sma_120":20415.67},{"date":"2026-07-06","open":7070,"high":7070,"low":6640,"close":7000,"volume":4022,"rsi_14":38.28,"sma_20":7295.0,"sma_60":10356.67,"sma_120":19953.17},{"date":"2026-07-07","open":7100,"high":7100,"low":6700,"close":7000,"volume":9147,"rsi_14":30.48,"sma_20":7257.0,"sma_60":10244.67,"sma_120":19489.0},{"date":"2026-07-08","open":6980,"high":7140,"low":6560,"close":6840,"volume":11310,"rsi_14":29.08,"sma_20":7217.0,"sma_60":10129.0,"sma_120":19023.5},{"date":"2026-07-09","open":6840,"high":6840,"low":6570,"close":6800,"volume":6976,"rsi_14":36.12,"sma_20":7169.0,"sma_60":10012.67,"sma_120":18566.83},{"date":"2026-07-10","open":6800,"high":7470,"low":6750,"close":7380,"volume":13359,"rsi_14":54.69,"sma_20":7145.5,"sma_60":9906.0,"sma_120":18108.33},{"date":"2026-07-13","open":7380,"high":7410,"low":6800,"close":7210,"volume":15715,"rsi_14":61.67,"sma_20":7103.5,"sma_60":9796.5,"sma_120":17647.58},{"date":"2026-07-14","open":7160,"high":7160,"low":6400,"close":6530,"volume":27080,"rsi_14":43.84,"sma_20":7044.5,"sma_60":9675.67,"sma_120":17160.33},{"date":"2026-07-15","open":6700,"high":6970,"low":6600,"close":6860,"volume":10835,"rsi_14":50.0,"sma_20":6985.0,"sma_60":9560.33,"sma_120":16683.33},{"date":"2026-07-16","open":6880,"high":6880,"low":6630,"close":6800,"volume":4008,"rsi_14":53.29,"sma_20":6924.0,"sma_60":9444.0,"sma_120":16165.0},{"date":"2026-07-20","open":6790,"high":6790,"low":6540,"close":6730,"volume":4456,"rsi_14":48.74,"sma_20":6889.0,"sma_60":9326.5,"sma_120":15591.92},{"date":"2026-07-21","open":6790,"high":6800,"low":6240,"close":6800,"volume":17007,"rsi_14":48.18,"sma_20":6872.0,"sma_60":9210.17,"sma_120":15022.75},{"date":"2026-07-22","open":6750,"high":7070,"low":6660,"close":6790,"volume":6557,"rsi_14":45.21,"sma_20":6877.5,"sma_60":9093.67,"sma_120":14498.5},{"date":"2026-07-23","open":6880,"high":7050,"low":6790,"close":7050,"volume":7567,"rsi_14":54.75,"sma_20":6886.5,"sma_60":8981.5,"sma_120":13949.75},{"date":"2026-07-24","open":7050,"high":7180,"low":6850,"close":7050,"volume":4483,"rsi_14":52.4,"sma_20":6896.0,"sma_60":8869.33,"sma_120":13410.17},{"date":"2026-07-27","open":7180,"high":7210,"low":6940,"close":7200,"volume":5261,"rsi_14":53.88,"sma_20":6925.5,"sma_60":8759.67,"sma_120":12861.0},{"date":"2026-07-28","open":7100,"high":7140,"low":6710,"close":6990,"volume":7725,"rsi_14":49.82,"sma_20":6935.0,"sma_60":8646.83,"sma_120":12315.08},{"date":"2026-07-29","open":6720,"high":7080,"low":6050,"close":6800,"volume":7665,"rsi_14":49.29,"sma_20":6930.0,"sma_60":8548.17,"sma_120":11751.75},{"date":"2026-07-30","open":6800,"high":6800,"low":6210,"close":6320,"volume":7198,"rsi_14":42.64,"sma_20":6894.0,"sma_60":8445.33,"sma_120":11681.58},{"date":"2026-07-31","open":6490,"high":6800,"low":6290,"close":6720,"volume":9392,"rsi_14":39.29,"sma_20":6890.0,"sma_60":8343.5,"sma_120":11595.25},{"date":"2026-08-03","open":6670,"high":7080,"low":6670,"close":7020,"volume":3956,"rsi_14":47.04,"sma_20":6894.5,"sma_60":8250.17,"sma_120":11511.25},{"date":"2026-08-04","open":7120,"high":7180,"low":6930,"close":7180,"volume":2935,"rsi_14":62.08,"sma_20":6903.5,"sma_60":8159.0,"sma_120":11437.25},{"date":"2026-08-05","open":7200,"high":7300,"low":7050,"close":7110,"volume":3593,"rsi_14":55.14,"sma_20":6909.0,"sma_60":8060.67,"sma_120":11370.33},{"date":"2026-08-06","open":7090,"high":8100,"low":7070,"close":8000,"volume":35485,"rsi_14":68.4,"sma_20":6967.0,"sma_60":7978.83,"sma_120":11307.5},{"date":"2026-08-07","open":8500,"high":8500,"low":7250,"close":7400,"volume":18656,"rsi_14":58.84,"sma_20":6997.0,"sma_60":7898.83,"sma_120":11234.83},{"date":"2026-08-10","open":7990,"high":7990,"low":7470,"close":7790,"volume":9355,"rsi_14":62.04,"sma_20":7017.5,"sma_60":7830.33,"sma_120":11166.58},{"date":"2026-08-11","open":7750,"high":8000,"low":7530,"close":7930,"volume":9972,"rsi_14":63.44,"sma_20":7053.5,"sma_60":7765.67,"sma_120":11100.0},{"date":"2026-08-12","open":8190,"high":8190,"low":7660,"close":7880,"volume":7354,"rsi_14":60.3,"sma_20":7121.0,"sma_60":7707.5,"sma_120":11022.33},{"date":"2026-08-13","open":7850,"high":8030,"low":7610,"close":7780,"volume":5412,"rsi_14":58.84,"sma_20":7167.0,"sma_60":7653.17,"sma_120":10947.67},{"date":"2026-08-14","open":7780,"high":8080,"low":7700,"close":7880,"volume":3306,"rsi_14":58.33,"sma_20":7221.0,"sma_60":7601.5,"sma_120":10875.67},{"date":"2026-08-18","open":8150,"high":8220,"low":7800,"close":8220,"volume":8687,"rsi_14":64.61,"sma_20":7295.5,"sma_60":7565.33,"sma_120":10801.0},{"date":"2026-08-19","open":8220,"high":8540,"low":7890,"close":8240,"volume":16037,"rsi_14":67.82,"sma_20":7367.5,"sma_60":7527.33,"sma_120":10717.83},{"date":"2026-08-20","open":8220,"high":8280,"low":7810,"close":8280,"volume":7808,"rsi_14":77.22,"sma_20":7442.0,"sma_60":7489.67,"sma_120":10636.0},{"date":"2026-08-21","open":8280,"high":8330,"low":7800,"close":8330,"volume":6387,"rsi_14":74.77,"sma_20":7506.0,"sma_60":7462.67,"sma_120":10558.08},{"date":"2026-08-24","open":8330,"high":8570,"low":7940,"close":8330,"volume":4140,"rsi_14":72.2,"sma_20":7570.0,"sma_60":7441.17,"sma_120":10493.5},{"date":"2026-08-25","open":8420,"high":8900,"low":8040,"close":8820,"volume":14091,"rsi_14":75.0,"sma_20":7651.0,"sma_60":7431.83,"sma_120":10422.0},{"date":"2026-08-26","open":8750,"high":8960,"low":8400,"close":8880,"volume":7630,"rsi_14":77.06,"sma_20":7745.5,"sma_60":7432.17,"sma_120":10347.83},{"date":"2026-08-27","open":8860,"high":9100,"low":8530,"close":8950,"volume":7127,"rsi_14":69.39,"sma_20":7853.0,"sma_60":7442.33,"sma_120":10295.92},{"date":"2026-08-28","open":8950,"high":9240,"low":8660,"close":9100,"volume":3848,"rsi_14":92.5,"sma_20":7992.0,"sma_60":7451.83,"sma_120":10237.92},{"date":"2026-08-31","open":9100,"high":9250,"low":8810,"close":9150,"volume":3442,"rsi_14":90.96,"sma_20":8113.5,"sma_60":7468.67,"sma_120":10183.33},{"date":"2026-09-01","open":9180,"high":9240,"low":8970,"close":9150,"volume":2052,"rsi_14":90.13,"sma_20":8220.0,"sma_60":7486.5,"sma_120":10139.25},{"date":"2026-09-02","open":9040,"high":9210,"low":8960,"close":9110,"volume":8289,"rsi_14":90.73,"sma_20":8316.5,"sma_60":7505.0,"sma_120":10093.17},{"date":"2026-09-03","open":9170,"high":9450,"low":8860,"close":9360,"volume":8604,"rsi_14":97.59,"sma_20":8429.0,"sma_60":7531.67,"sma_120":10040.33},{"date":"2026-09-04","open":9350,"high":9400,"low":9210,"close":9400,"volume":1680,"rsi_14":97.5,"sma_20":8499.0,"sma_60":7561.0,"sma_120":9975.5},{"date":"2026-09-07","open":9290,"high":9560,"low":9290,"close":9300,"volume":4502,"rsi_14":89.71,"sma_20":8594.0,"sma_60":7586.67,"sma_120":9919.33},{"date":"2026-09-08","open":9290,"high":9450,"low":9180,"close":9430,"volume":5485,"rsi_14":90.48,"sma_20":8676.0,"sma_60":7613.0,"sma_120":9870.75},{"date":"2026-09-09","open":9410,"high":9570,"low":9330,"close":9430,"volume":1471,"rsi_14":90.21,"sma_20":8751.0,"sma_60":7636.0,"sma_120":9822.5},{"date":"2026-09-10","open":9430,"high":9480,"low":9210,"close":9420,"volume":3922,"rsi_14":89.21,"sma_20":8828.0,"sma_60":7664.5,"sma_120":9776.5},{"date":"2026-09-11","open":9110,"high":9550,"low":9110,"close":9410,"volume":5862,"rsi_14":88.57,"sma_20":8909.5,"sma_60":7687.17,"sma_120":9730.75},{"date":"2026-09-14","open":9410,"high":9520,"low":9040,"close":9440,"volume":3495,"rsi_14":82.98,"sma_20":8987.5,"sma_60":7710.83,"sma_120":9682.75},{"date":"2026-09-15","open":9500,"high":9800,"low":9120,"close":9700,"volume":3310,"rsi_14":85.96,"sma_20":9061.5,"sma_60":7748.67,"sma_120":9646.92},{"date":"2026-09-16","open":9570,"high":9570,"low":9230,"close":9450,"volume":2937,"rsi_14":68.94,"sma_20":9122.0,"sma_60":7787.17,"sma_120":9610.33},{"date":"2026-09-17","open":9370,"high":9570,"low":9350,"close":9400,"volume":3007,"rsi_14":62.3,"sma_20":9178.0,"sma_60":7832.5,"sma_120":9575.83},{"date":"2026-09-18","open":9550,"high":10350,"low":9000,"close":9300,"volume":18040,"rsi_14":55.91,"sma_20":9226.5,"sma_60":7873.0,"sma_120":9541.0},{"date":"2026-09-21","open":9450,"high":9590,"low":9270,"close":9500,"volume":13040,"rsi_14":61.9,"sma_20":9285.0,"sma_60":7917.0,"sma_120":9506.33},{"date":"2026-09-22","open":9530,"high":9540,"low":9300,"close":9500,"volume":3963,"rsi_14":63.64,"sma_20":9319.0,"sma_60":7965.17,"sma_120":9476.5},{"date":"2026-09-23","open":9520,"high":9590,"low":9360,"close":9520,"volume":5960,"rsi_14":56.67,"sma_20":9351.0,"sma_60":8010.5,"sma_120":9448.0},{"date":"2026-09-28","open":9590,"high":9610,"low":9210,"close":9380,"volume":10660,"rsi_14":49.23,"sma_20":9372.5,"sma_60":8051.83,"sma_120":9413.33},{"date":"2026-09-29","open":9380,"high":9900,"low":9300,"close":9760,"volume":1058,"rsi_14":64.56,"sma_20":9405.5,"sma_60":8097.17,"sma_120":9384.67},{"date":"2026-09-30","open":9480,"high":9590,"low":9330,"close":9550,"volume":2660,"rsi_14":53.61,"sma_20":9425.5,"sma_60":8143.0,"sma_120":9353.08},{"date":"2026-10-01","open":9580,"high":9650,"low":9300,"close":9650,"volume":1680,"rsi_14":56.25,"sma_20":9450.5,"sma_60":8188.33,"sma_120":9322.5},{"date":"2026-10-02","open":9600,"high":9800,"low":9480,"close":9800,"volume":4067,"rsi_14":60.0,"sma_20":9485.0,"sma_60":8235.0,"sma_120":9295.83},{"date":"2026-10-06","open":9600,"high":9660,"low":9460,"close":9570,"volume":2173,"rsi_14":53.77,"sma_20":9495.5,"sma_60":8277.83,"sma_120":9261.25},{"date":"2026-10-07","open":9560,"high":9800,"low":9020,"close":9460,"volume":1733,"rsi_14":50.45,"sma_20":9498.5,"sma_60":8321.5,"sma_120":9225.25},{"date":"2026-10-08","open":9640,"high":9650,"low":9320,"close":9590,"volume":3356,"rsi_14":47.34,"sma_20":9513.0,"sma_60":8368.0,"sma_120":9190.33},{"date":"2026-10-12","open":9560,"high":9630,"low":9120,"close":9530,"volume":2605,"rsi_14":52.13,"sma_20":9518.0,"sma_60":8403.83,"sma_120":9154.92},{"date":"2026-10-13","open":9490,"high":9680,"low":9000,"close":9500,"volume":6269,"rsi_14":52.69,"sma_20":9521.5,"sma_60":8442.0,"sma_120":9119.25},{"date":"2026-10-14","open":9430,"high":9670,"low":9140,"close":9440,"volume":4200,"rsi_14":53.85,"sma_20":9522.5,"sma_60":8490.5,"sma_120":9083.08},{"date":"2026-10-15","open":9200,"high":9620,"low":9050,"close":9620,"volume":1604,"rsi_14":53.33,"sma_20":9533.0,"sma_60":8536.5,"sma_120":9048.42},{"date":"2026-10-16","open":9110,"high":9440,"low":9110,"close":9400,"volume":3851,"rsi_14":47.52,"sma_20":9531.0,"sma_60":8579.83,"sma_120":9011.92},{"date":"2026-10-19","open":9230,"high":9750,"low":8840,"close":9540,"volume":3367,"rsi_14":50.47,"sma_20":9523.0,"sma_60":8626.67,"sma_120":8976.58},{"date":"2026-10-20","open":9400,"high":9610,"low":9050,"close":9460,"volume":2280,"rsi_14":51.92,"sma_20":9523.5,"sma_60":8671.0,"sma_120":8940.58},{"date":"2026-10-21","open":9550,"high":9560,"low":9110,"close":9390,"volume":5829,"rsi_14":39.55,"sma_20":9523.0,"sma_60":8714.33,"sma_120":8904.0},{"date":"2026-10-22","open":9260,"high":9760,"low":9150,"close":9400,"volume":1116,"rsi_14":45.22,"sma_20":9528.0,"sma_60":8753.5,"sma_120":8867.5},{"date":"2026-10-23","open":9113,"high":9710,"low":8898,"close":9710,"volume":1411}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":546.85,"pbr":1.5,"per":17.76,"roa":1.92,"roe":2.11,"grade":"C","comment":"PER 17.3배, ROE 2.11%","revenue":27796122778.0,"analysis":"PER 17.3배입니다. ROE 2.1%입니다. 시가총액 1402.72억. 매출 277.96억, 영업이익 85.70억.","eps_basis":"TTM","debt_ratio":0.09724661163760323,"market_cap":143979355660,"net_income":8575380382.0,"total_debt":9306115868.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":105002158242.0,"total_equity":95696042374.0,"profit_margin":30.85,"revenue_basis":"TTM","dividend_yield":1.74,"net_income_basis":"TTM","operating_income":8569978157.0,"operating_margin":30.83,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":9710.0,"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":26300.0},{"date":"2016-10-25","close":26350.0},{"date":"2016-10-26","close":26500.0},{"date":"2016-10-27","close":26500.0},{"date":"2016-10-28","close":26500.0},{"date":"2016-10-31","close":26000.0},{"date":"2016-11-01","close":26200.0},{"date":"2016-11-02","close":25900.0},{"date":"2016-11-03","close":25800.0},{"date":"2016-11-04","close":25700.0},{"date":"2016-11-07","close":25650.0},{"date":"2016-11-08","close":25650.0},{"date":"2016-11-09","close":24900.0},{"date":"2016-11-10","close":26500.0},{"date":"2016-11-11","close":26150.0},{"date":"2016-11-14","close":26250.0},{"date":"2016-11-15","close":26200.0},{"date":"2016-11-16","close":26200.0},{"date":"2016-11-17","close":26200.0},{"date":"2016-11-18","close":26050.0},{"date":"2016-11-21","close":25950.0},{"date":"2016-11-22","close":25900.0},{"date":"2016-11-23","close":25800.0},{"date":"2016-11-24","close":25850.0},{"date":"2016-11-25","close":25750.0},{"date":"2016-11-28","close":25600.0},{"date":"2016-11-29","close":25700.0},{"date":"2016-11-30","close":25700.0},{"date":"2016-12-01","close":26100.0},{"date":"2016-12-02","close":25900.0},{"date":"2016-12-05","close":25600.0},{"date":"2016-12-06","close":25800.0},{"date":"2016-12-07","close":26050.0},{"date":"2016-12-08","close":26150.0},{"date":"2016-12-09","close":26050.0},{"date":"2016-12-12","close":26400.0},{"date":"2016-12-13","close":26950.0},{"date":"2016-12-14","close":27000.0},{"date":"2016-12-15","close":27000.0},{"date":"2016-12-16","close":27050.0},{"date":"2016-12-19","close":27350.0},{"date":"2016-12-20","close":27150.0},{"date":"2016-12-21","close":27250.0},{"date":"2016-12-22","close":27500.0},{"date":"2016-12-23","close":27500.0},{"date":"2016-12-26","close":27500.0},{"date":"2016-12-27","close":27800.0},{"date":"2016-12-28","close":26500.0},{"date":"2016-12-29","close":26500.0},{"date":"2017-01-02","close":26450.0},{"date":"2017-01-03","close":26500.0},{"date":"2017-01-04","close":26500.0},{"date":"2017-01-05","close":26600.0},{"date":"2017-01-06","close":26500.0},{"date":"2017-01-09","close":26350.0},{"date":"2017-01-10","close":25950.0},{"date":"2017-01-11","close":26200.0},{"date":"2017-01-12","close":26050.0},{"date":"2017-01-13","close":26200.0},{"date":"2017-01-16","close":26150.0},{"date":"2017-01-17","close":26250.0},{"date":"2017-01-18","close":26150.0},{"date":"2017-01-19","close":25950.0},{"date":"2017-01-20","close":25850.0},{"date":"2017-01-23","close":26100.0},{"date":"2017-01-24","close":25850.0},{"date":"2017-01-25","close":25900.0},{"date":"2017-01-26","close":25950.0},{"date":"2017-01-31","close":25800.0},{"date":"2017-02-01","close":25800.0},{"date":"2017-02-02","close":25750.0},{"date":"2017-02-03","close":25600.0},{"date":"2017-02-06","close":25550.0},{"date":"2017-02-07","close":25550.0},{"date":"2017-02-08","close":25350.0},{"date":"2017-02-09","close":25750.0},{"date":"2017-02-10","close":25700.0},{"date":"2017-02-13","close":25750.0},{"date":"2017-02-14","close":25850.0},{"date":"2017-02-15","close":25900.0},{"date":"2017-02-16","close":26150.0},{"date":"2017-02-17","close":26200.0},{"date":"2017-02-20","close":26300.0},{"date":"2017-02-21","close":26250.0},{"date":"2017-02-22","close":26500.0},{"date":"2017-02-23","close":26600.0},{"date":"2017-02-24","close":26500.0},{"date":"2017-02-27","close":26550.0},{"date":"2017-02-28","close":26550.0},{"date":"2017-03-02","close":25900.0},{"date":"2017-03-03","close":26150.0},{"date":"2017-03-06","close":26300.0},{"date":"2017-03-07","close":25900.0},{"date":"2017-03-08","close":26000.0},{"date":"2017-03-09","close":26050.0},{"date":"2017-03-10","close":26000.0},{"date":"2017-03-13","close":26000.0},{"date":"2017-03-14","close":26250.0},{"date":"2017-03-15","close":26250.0},{"date":"2017-03-16","close":26050.0},{"date":"2017-03-17","close":26150.0},{"date":"2017-03-20","close":26050.0},{"date":"2017-03-21","close":26050.0},{"date":"2017-03-22","close":26050.0},{"date":"2017-03-23","close":26100.0},{"date":"2017-03-24","close":26000.0},{"date":"2017-03-27","close":26300.0},{"date":"2017-03-28","close":26550.0},{"date":"2017-03-29","close":26900.0},{"date":"2017-03-30","close":27200.0},{"date":"2017-03-31","close":27450.0},{"date":"2017-04-03","close":27800.0},{"date":"2017-04-04","close":28550.0},{"date":"2017-04-05","close":28850.0},{"date":"2017-04-06","close":29800.0},{"date":"2017-04-07","close":29900.0},{"date":"2017-04-10","close":29450.0},{"date":"2017-04-11","close":30100.0},{"date":"2017-04-12","close":30250.0},{"date":"2017-04-13","close":30300.0},{"date":"2017-04-14","close":30200.0},{"date":"2017-04-17","close":30100.0},{"date":"2017-04-18","close":31000.0},{"date":"2017-04-19","close":30850.0},{"date":"2017-04-20","close":30300.0},{"date":"2017-04-21","close":30600.0},{"date":"2017-04-24","close":30600.0},{"date":"2017-04-25","close":30600.0},{"date":"2017-04-26","close":30600.0},{"date":"2017-04-27","close":30600.0},{"date":"2017-04-28","close":30900.0},{"date":"2017-05-02","close":31000.0},{"date":"2017-05-04","close":31050.0},{"date":"2017-05-08","close":30400.0},{"date":"2017-05-10","close":30150.0},{"date":"2017-05-11","close":29000.0},{"date":"2017-05-12","close":28300.0},{"date":"2017-05-15","close":28600.0},{"date":"2017-05-16","close":28000.0},{"date":"2017-05-17","close":27450.0},{"date":"2017-05-18","close":27400.0},{"date":"2017-05-19","close":27650.0},{"date":"2017-05-22","close":27900.0},{"date":"2017-05-23","close":27750.0},{"date":"2017-05-24","close":28000.0},{"date":"2017-05-25","close":27800.0},{"date":"2017-05-26","close":27800.0},{"date":"2017-05-29","close":27600.0},{"date":"2017-05-30","close":27550.0},{"date":"2017-05-31","close":28000.0},{"date":"2017-06-01","close":28200.0},{"date":"2017-06-02","close":27950.0},{"date":"2017-06-05","close":27650.0},{"date":"2017-06-07","close":27650.0},{"date":"2017-06-08","close":27800.0},{"date":"2017-06-09","close":27550.0},{"date":"2017-06-12","close":27750.0},{"date":"2017-06-13","close":27750.0},{"date":"2017-06-14","close":27750.0},{"date":"2017-06-15","close":27550.0},{"date":"2017-06-16","close":27500.0},{"date":"2017-06-19","close":27600.0},{"date":"2017-06-20","close":27450.0},{"date":"2017-06-21","close":27300.0},{"date":"2017-06-22","close":27000.0},{"date":"2017-06-23","close":27000.0},{"date":"2017-06-26","close":26900.0},{"date":"2017-06-27","close":26650.0},{"date":"2017-06-28","close":27000.0},{"date":"2017-06-29","close":27400.0},{"date":"2017-06-30","close":27300.0},{"date":"2017-07-03","close":27500.0},{"date":"2017-07-04","close":27400.0},{"date":"2017-07-05","close":27500.0},{"date":"2017-07-06","close":27250.0},{"date":"2017-07-07","close":27200.0},{"date":"2017-07-10","close":27200.0},{"date":"2017-07-11","close":27300.0},{"date":"2017-07-12","close":27500.0},{"date":"2017-07-13","close":27550.0},{"date":"2017-07-14","close":27350.0},{"date":"2017-07-17","close":27450.0},{"date":"2017-07-18","close":27150.0},{"date":"2017-07-19","close":27150.0},{"date":"2017-07-20","close":27000.0},{"date":"2017-07-21","close":26800.0},{"date":"2017-07-24","close":27400.0},{"date":"2017-07-25","close":27100.0},{"date":"2017-07-26","close":27150.0},{"date":"2017-07-27","close":27350.0},{"date":"2017-07-28","close":27000.0},{"date":"2017-07-31","close":27200.0},{"date":"2017-08-01","close":27800.0},{"date":"2017-08-02","close":27650.0},{"date":"2017-08-03","close":27350.0},{"date":"2017-08-04","close":27450.0},{"date":"2017-08-07","close":27550.0},{"date":"2017-08-08","close":27500.0},{"date":"2017-08-09","close":27550.0},{"date":"2017-08-10","close":27300.0},{"date":"2017-08-11","close":27250.0},{"date":"2017-08-14","close":27350.0},{"date":"2017-08-16","close":27400.0},{"date":"2017-08-17","close":27450.0},{"date":"2017-08-18","close":27750.0},{"date":"2017-08-21","close":27800.0},{"date":"2017-08-22","close":27850.0},{"date":"2017-08-23","close":27850.0},{"date":"2017-08-24","close":28150.0},{"date":"2017-08-25","close":28250.0},{"date":"2017-08-28","close":28150.0},{"date":"2017-08-29","close":28150.0},{"date":"2017-08-30","close":28200.0},{"date":"2017-08-31","close":28200.0},{"date":"2017-09-01","close":28250.0},{"date":"2017-09-04","close":28100.0},{"date":"2017-09-05","close":28000.0},{"date":"2017-09-06","close":28050.0},{"date":"2017-09-07","close":28100.0},{"date":"2017-09-08","close":28000.0},{"date":"2017-09-11","close":28400.0},{"date":"2017-09-12","close":28200.0},{"date":"2017-09-13","close":28300.0},{"date":"2017-09-14","close":27900.0},{"date":"2017-09-15","close":27900.0},{"date":"2017-09-18","close":27850.0},{"date":"2017-09-19","close":28050.0},{"date":"2017-09-20","close":28300.0},{"date":"2017-09-21","close":28150.0},{"date":"2017-09-22","close":28000.0},{"date":"2017-09-25","close":27150.0},{"date":"2017-09-26","close":27950.0},{"date":"2017-09-27","close":28200.0},{"date":"2017-09-28","close":28300.0},{"date":"2017-09-29","close":28400.0},{"date":"2017-10-10","close":28200.0},{"date":"2017-10-11","close":28350.0},{"date":"2017-10-12","close":28500.0},{"date":"2017-10-13","close":28850.0},{"date":"2017-10-16","close":29150.0},{"date":"2017-10-17","close":29150.0},{"date":"2017-10-18","close":29100.0},{"date":"2017-10-19","close":28650.0},{"date":"2017-10-20","close":29050.0},{"date":"2017-10-23","close":29200.0},{"date":"2017-10-24","close":29150.0},{"date":"2017-10-25","close":29400.0},{"date":"2017-10-26","close":29000.0},{"date":"2017-10-27","close":29550.0},{"date":"2017-10-30","close":29750.0},{"date":"2017-10-31","close":29500.0},{"date":"2017-11-01","close":29600.0},{"date":"2017-11-02","close":29600.0},{"date":"2017-11-03","close":29650.0},{"date":"2017-11-06","close":29650.0},{"date":"2017-11-07","close":29400.0},{"date":"2017-11-08","close":29350.0},{"date":"2017-11-09","close":29050.0},{"date":"2017-11-10","close":29150.0},{"date":"2017-11-13","close":29300.0},{"date":"2017-11-14","close":29100.0},{"date":"2017-11-15","close":29300.0},{"date":"2017-11-16","close":28900.0},{"date":"2017-11-17","close":29400.0},{"date":"2017-11-20","close":29650.0},{"date":"2017-11-21","close":29650.0},{"date":"2017-11-22","close":29650.0},{"date":"2017-11-23","close":29300.0},{"date":"2017-11-24","close":29450.0},{"date":"2017-11-27","close":28900.0},{"date":"2017-11-28","close":28800.0},{"date":"2017-11-29","close":29050.0},{"date":"2017-11-30","close":28800.0},{"date":"2017-12-01","close":29050.0},{"date":"2017-12-04","close":29000.0},{"date":"2017-12-05","close":29200.0},{"date":"2017-12-06","close":28900.0},{"date":"2017-12-07","close":29150.0},{"date":"2017-12-08","close":29100.0},{"date":"2017-12-11","close":28900.0},{"date":"2017-12-12","close":29050.0},{"date":"2017-12-13","close":28800.0},{"date":"2017-12-14","close":28600.0},{"date":"2017-12-15","close":28600.0},{"date":"2017-12-18","close":28250.0},{"date":"2017-12-19","close":28450.0},{"date":"2017-12-20","close":28400.0},{"date":"2017-12-21","close":28200.0},{"date":"2017-12-22","close":28400.0},{"date":"2017-12-26","close":28600.0},{"date":"2017-12-27","close":28200.0},{"date":"2017-12-28","close":28450.0},{"date":"2018-01-02","close":3997.144},{"date":"2018-01-03","close":3997.144},{"date":"2018-01-04","close":3997.144},{"date":"2018-01-05","close":3982.7659},{"date":"2018-01-08","close":4004.3325},{"date":"2018-01-09","close":4018.7109},{"date":"2018-01-10","close":4054.6562},{"date":"2018-01-11","close":4025.9006},{"date":"2018-01-12","close":4054.6562},{"date":"2018-01-15","close":4047.4668},{"date":"2018-01-16","close":4040.2788},{"date":"2018-01-17","close":3982.7659},{"date":"2018-01-18","close":3982.7659},{"date":"2018-01-19","close":3997.144},{"date":"2018-01-22","close":3939.6311},{"date":"2018-01-23","close":3946.8203},{"date":"2018-01-24","close":3932.4412},{"date":"2018-01-25","close":3954.0083},{"date":"2018-01-26","close":3954.0083},{"date":"2018-01-29","close":4011.5215},{"date":"2018-01-30","close":4061.8457},{"date":"2018-01-31","close":3961.1982},{"date":"2018-02-01","close":3997.144},{"date":"2018-02-02","close":4004.3325},{"date":"2018-02-05","close":3932.4412},{"date":"2018-02-06","close":3867.7395},{"date":"2018-02-07","close":3838.9836},{"date":"2018-02-08","close":3810.2273},{"date":"2018-02-09","close":3752.7139},{"date":"2018-02-12","close":3781.4702},{"date":"2018-02-13","close":3824.6055},{"date":"2018-02-14","close":3824.6055},{"date":"2018-02-19","close":3824.6055},{"date":"2018-02-20","close":3767.0918},{"date":"2018-02-21","close":3767.0918},{"date":"2018-02-22","close":3745.5244},{"date":"2018-02-23","close":3738.3359},{"date":"2018-02-26","close":3709.5791},{"date":"2018-02-27","close":3637.6885},{"date":"2018-02-28","close":3637.6885},{"date":"2018-03-02","close":3608.9316},{"date":"2018-03-05","close":3594.5532},{"date":"2018-03-06","close":3616.1211},{"date":"2018-03-07","close":3630.4993},{"date":"2018-03-08","close":3652.0662},{"date":"2018-03-09","close":3666.4446},{"date":"2018-03-12","close":3695.2007},{"date":"2018-03-13","close":3695.2007},{"date":"2018-03-14","close":3709.5791},{"date":"2018-03-15","close":3709.5791},{"date":"2018-03-16","close":3702.3899},{"date":"2018-03-19","close":3688.012},{"date":"2018-03-20","close":3695.2007},{"date":"2018-03-21","close":3702.3899},{"date":"2018-03-22","close":3666.4446},{"date":"2018-03-23","close":3630.4993},{"date":"2018-03-26","close":3630.4993},{"date":"2018-03-27","close":3652.0662},{"date":"2018-03-28","close":3695.2007},{"date":"2018-03-29","close":3644.877},{"date":"2018-03-30","close":3637.6885},{"date":"2018-04-02","close":3565.7971},{"date":"2018-04-03","close":3558.6079},{"date":"2018-04-04","close":3565.7971},{"date":"2018-04-05","close":3587.3647},{"date":"2018-04-06","close":3587.3647},{"date":"2018-04-09","close":3565.7971},{"date":"2018-04-10","close":3580.1755},{"date":"2018-04-11","close":3565.7971},{"date":"2018-04-12","close":3616.1211},{"date":"2018-04-13","close":3594.5532},{"date":"2018-04-16","close":3565.7971},{"date":"2018-04-17","close":3572.9863},{"date":"2018-04-18","close":3558.6079},{"date":"2018-04-19","close":3551.4187},{"date":"2018-04-20","close":3551.4187},{"date":"2018-04-23","close":3558.6079},{"date":"2018-04-24","close":3580.1755},{"date":"2018-04-25","close":3572.9863},{"date":"2018-04-26","close":3594.5532},{"date":"2018-04-27","close":3644.877},{"date":"2018-04-30","close":3623.3098},{"date":"2018-05-02","close":3652.0662},{"date":"2018-05-03","close":3594.5532},{"date":"2018-05-04","close":3594.5532},{"date":"2018-05-08","close":3587.3647},{"date":"2018-05-09","close":3558.6079},{"date":"2018-05-10","close":3544.2297},{"date":"2018-05-11","close":3580.1755},{"date":"2018-05-14","close":3594.5532},{"date":"2018-05-15","close":3608.9316},{"date":"2018-05-16","close":3572.9863},{"date":"2018-05-17","close":3580.1755},{"date":"2018-05-18","close":3587.3647},{"date":"2018-05-21","close":3580.1755},{"date":"2018-05-23","close":3587.3647},{"date":"2018-05-24","close":3572.9863},{"date":"2018-05-25","close":3537.0408},{"date":"2018-05-28","close":3537.0408},{"date":"2018-05-29","close":3544.2297},{"date":"2018-05-30","close":3522.6626},{"date":"2018-05-31","close":3522.6626},{"date":"2018-06-01","close":3515.4736},{"date":"2018-06-04","close":3522.6626},{"date":"2018-06-05","close":3501.095},{"date":"2018-06-07","close":3493.906},{"date":"2018-06-08","close":3486.7173},{"date":"2018-06-11","close":3501.095},{"date":"2018-06-12","close":3493.906},{"date":"2018-06-14","close":3493.906},{"date":"2018-06-15","close":3493.906},{"date":"2018-06-18","close":3479.5278},{"date":"2018-06-19","close":3422.0154},{"date":"2018-06-20","close":3465.1497},{"date":"2018-06-21","close":3414.8259},{"date":"2018-06-22","close":3407.6365},{"date":"2018-06-25","close":3422.0154},{"date":"2018-06-26","close":3422.0154},{"date":"2018-06-27","close":3414.8259},{"date":"2018-06-28","close":3422.0154},{"date":"2018-06-29","close":3386.0696},{"date":"2018-07-02","close":3314.1782},{"date":"2018-07-03","close":3342.9351},{"date":"2018-07-04","close":3357.313},{"date":"2018-07-05","close":3350.1245},{"date":"2018-07-06","close":3450.772},{"date":"2018-07-09","close":3472.3391},{"date":"2018-07-10","close":3479.5278},{"date":"2018-07-11","close":3479.5278},{"date":"2018-07-12","close":3479.5278},{"date":"2018-07-13","close":3472.3391},{"date":"2018-07-16","close":3450.772},{"date":"2018-07-17","close":3450.772},{"date":"2018-07-18","close":3443.5823},{"date":"2018-07-19","close":3450.772},{"date":"2018-07-20","close":3422.0154},{"date":"2018-07-23","close":3342.9351},{"date":"2018-07-24","close":3486.7173},{"date":"2018-07-25","close":3378.8806},{"date":"2018-07-26","close":3400.4482},{"date":"2018-07-27","close":3407.6365},{"date":"2018-07-30","close":3386.0696},{"date":"2018-07-31","close":3393.2588},{"date":"2018-08-01","close":3414.8259},{"date":"2018-08-02","close":3407.6365},{"date":"2018-08-03","close":3429.2041},{"date":"2018-08-06","close":3429.2041},{"date":"2018-08-07","close":3429.2041},{"date":"2018-08-08","close":3479.5278},{"date":"2018-08-09","close":3493.906},{"date":"2018-08-10","close":3443.5823},{"date":"2018-08-13","close":3393.2588},{"date":"2018-08-14","close":3450.772},{"date":"2018-08-16","close":3436.3933},{"date":"2018-08-17","close":3436.3933},{"date":"2018-08-20","close":3436.3933},{"date":"2018-08-21","close":3443.5823},{"date":"2018-08-22","close":3450.772},{"date":"2018-08-23","close":3436.3933},{"date":"2018-08-24","close":3436.3933},{"date":"2018-08-27","close":3436.3933},{"date":"2018-08-28","close":3443.5823},{"date":"2018-08-29","close":3450.772},{"date":"2018-08-30","close":3450.772},{"date":"2018-08-31","close":3450.772},{"date":"2018-09-03","close":3422.0154},{"date":"2018-09-04","close":3450.772},{"date":"2018-09-05","close":3443.5823},{"date":"2018-09-06","close":3400.4482},{"date":"2018-09-07","close":3436.3933},{"date":"2018-09-10","close":3443.5823},{"date":"2018-09-11","close":3443.5823},{"date":"2018-09-12","close":3378.8806},{"date":"2018-09-13","close":3393.2588},{"date":"2018-09-14","close":3378.8806},{"date":"2018-09-17","close":3350.1245},{"date":"2018-09-18","close":3350.1245},{"date":"2018-09-19","close":3350.1245},{"date":"2018-09-20","close":3364.5022},{"date":"2018-09-21","close":3335.7461},{"date":"2018-09-27","close":3342.9351},{"date":"2018-09-28","close":3357.313},{"date":"2018-10-01","close":3357.313},{"date":"2018-10-02","close":3357.313},{"date":"2018-10-04","close":3350.1245},{"date":"2018-10-05","close":3314.1782},{"date":"2018-10-08","close":3321.3672},{"date":"2018-10-10","close":3335.7461},{"date":"2018-10-11","close":3292.6111},{"date":"2018-10-12","close":3299.8003},{"date":"2018-10-15","close":3299.8003},{"date":"2018-10-16","close":3299.8003},{"date":"2018-10-17","close":3342.9351},{"date":"2018-10-18","close":3328.5564},{"date":"2018-10-19","close":3292.6111},{"date":"2018-10-22","close":3285.4226},{"date":"2018-10-23","close":3235.0986},{"date":"2018-10-24","close":3422.0154},{"date":"2018-10-25","close":3306.989},{"date":"2018-10-26","close":3235.0986},{"date":"2018-10-29","close":3163.207},{"date":"2018-10-30","close":3156.0181},{"date":"2018-10-31","close":3199.1528},{"date":"2018-11-01","close":3242.2874},{"date":"2018-11-02","close":3306.989},{"date":"2018-11-05","close":3306.989},{"date":"2018-11-06","close":3350.1245},{"date":"2018-11-07","close":3357.313},{"date":"2018-11-08","close":3364.5022},{"date":"2018-11-09","close":3335.7461},{"date":"2018-11-12","close":3328.5564},{"date":"2018-11-13","close":3321.3672},{"date":"2018-11-14","close":3328.5564},{"date":"2018-11-15","close":3328.5564},{"date":"2018-11-16","close":3378.8806},{"date":"2018-11-19","close":3364.5022},{"date":"2018-11-20","close":3328.5564},{"date":"2018-11-21","close":3342.9351},{"date":"2018-11-22","close":3256.6653},{"date":"2018-11-23","close":3292.6111},{"date":"2018-11-26","close":3299.8003},{"date":"2018-11-27","close":3321.3672},{"date":"2018-11-28","close":3314.1782},{"date":"2018-11-29","close":3306.989},{"date":"2018-11-30","close":3321.3672},{"date":"2018-12-03","close":3378.8806},{"date":"2018-12-04","close":3357.313},{"date":"2018-12-05","close":3335.7461},{"date":"2018-12-06","close":3321.3672},{"date":"2018-12-07","close":3335.7461},{"date":"2018-12-10","close":3306.989},{"date":"2018-12-11","close":3328.5564},{"date":"2018-12-12","close":3321.3672},{"date":"2018-12-13","close":3364.5022},{"date":"2018-12-14","close":3364.5022},{"date":"2018-12-17","close":3364.5022},{"date":"2018-12-18","close":3414.8259},{"date":"2018-12-19","close":3422.0154},{"date":"2018-12-20","close":3386.0696},{"date":"2018-12-21","close":3393.2588},{"date":"2018-12-24","close":3364.5022},{"date":"2018-12-26","close":3371.6912},{"date":"2018-12-27","close":3506.5588},{"date":"2018-12-28","close":3431.6328},{"date":"2019-01-02","close":3476.5886},{"date":"2019-01-03","close":3439.1255},{"date":"2019-01-04","close":3424.1401},{"date":"2019-01-07","close":3431.6328},{"date":"2019-01-08","close":3431.6328},{"date":"2019-01-09","close":3439.1255},{"date":"2019-01-10","close":3416.647},{"date":"2019-01-11","close":3416.647},{"date":"2019-01-14","close":3401.6619},{"date":"2019-01-15","close":3401.6619},{"date":"2019-01-16","close":3401.6619},{"date":"2019-01-17","close":3409.1543},{"date":"2019-01-18","close":3416.647},{"date":"2019-01-21","close":3439.1255},{"date":"2019-01-22","close":3446.6174},{"date":"2019-01-23","close":3446.6174},{"date":"2019-01-24","close":3431.6328},{"date":"2019-01-25","close":3469.0957},{"date":"2019-01-28","close":3484.0811},{"date":"2019-01-29","close":3521.5444},{"date":"2019-01-30","close":3529.0374},{"date":"2019-01-31","close":3544.0227},{"date":"2019-02-01","close":3536.5298},{"date":"2019-02-07","close":3559.0073},{"date":"2019-02-08","close":3566.5002},{"date":"2019-02-11","close":3573.9927},{"date":"2019-02-12","close":3536.5298},{"date":"2019-02-13","close":3581.4856},{"date":"2019-02-14","close":3581.4856},{"date":"2019-02-15","close":3566.5002},{"date":"2019-02-18","close":3708.8606},{"date":"2019-02-19","close":3746.3232},{"date":"2019-02-20","close":3723.8459},{"date":"2019-02-21","close":3746.3232},{"date":"2019-02-22","close":3656.4116},{"date":"2019-02-25","close":3671.3975},{"date":"2019-02-26","close":3596.4709},{"date":"2019-02-27","close":3626.4409},{"date":"2019-02-28","close":3671.3975},{"date":"2019-03-04","close":3686.3826},{"date":"2019-03-05","close":3708.8606},{"date":"2019-03-06","close":3656.4116},{"date":"2019-03-07","close":3648.9189},{"date":"2019-03-08","close":3648.9189},{"date":"2019-03-11","close":3603.9631},{"date":"2019-03-12","close":3626.4409},{"date":"2019-03-13","close":3626.4409},{"date":"2019-03-14","close":3611.4563},{"date":"2019-03-15","close":3611.4563},{"date":"2019-03-18","close":3603.9631},{"date":"2019-03-19","close":3611.4563},{"date":"2019-03-20","close":3588.978},{"date":"2019-03-21","close":3581.4856},{"date":"2019-03-22","close":3581.4856},{"date":"2019-03-25","close":3603.9631},{"date":"2019-03-26","close":3588.978},{"date":"2019-03-27","close":3566.5002},{"date":"2019-03-28","close":3566.5002},{"date":"2019-03-29","close":3596.4709},{"date":"2019-04-01","close":3566.5002},{"date":"2019-04-02","close":3573.9927},{"date":"2019-04-03","close":3581.4856},{"date":"2019-04-04","close":3581.4856},{"date":"2019-04-05","close":3588.978},{"date":"2019-04-08","close":3596.4709},{"date":"2019-04-09","close":3596.4709},{"date":"2019-04-10","close":3581.4856},{"date":"2019-04-11","close":3596.4709},{"date":"2019-04-12","close":3596.4709},{"date":"2019-04-15","close":3581.4856},{"date":"2019-04-16","close":3588.978},{"date":"2019-04-17","close":3573.9927},{"date":"2019-04-18","close":3566.5002},{"date":"2019-04-19","close":3566.5002},{"date":"2019-04-22","close":3566.5002},{"date":"2019-04-23","close":3573.9927},{"date":"2019-04-24","close":3596.4709},{"date":"2019-04-25","close":3596.4709},{"date":"2019-04-26","close":3596.4709},{"date":"2019-04-29","close":3618.9482},{"date":"2019-04-30","close":3618.9482},{"date":"2019-05-02","close":3641.4265},{"date":"2019-05-03","close":3641.4265},{"date":"2019-05-07","close":3626.4409},{"date":"2019-05-08","close":3603.9631},{"date":"2019-05-09","close":3521.5444},{"date":"2019-05-10","close":3529.0374},{"date":"2019-05-13","close":3529.0374},{"date":"2019-05-14","close":3536.5298},{"date":"2019-05-15","close":3521.5444},{"date":"2019-05-16","close":3499.0662},{"date":"2019-05-17","close":3476.5886},{"date":"2019-05-20","close":3476.5886},{"date":"2019-05-21","close":3469.0957},{"date":"2019-05-22","close":3476.5886},{"date":"2019-05-23","close":3469.0957},{"date":"2019-05-24","close":3446.6174},{"date":"2019-05-27","close":3446.6174},{"date":"2019-05-28","close":3476.5886},{"date":"2019-05-29","close":3446.6174},{"date":"2019-05-30","close":3484.0811},{"date":"2019-05-31","close":3446.6174},{"date":"2019-06-03","close":3386.677},{"date":"2019-06-04","close":3386.677},{"date":"2019-06-05","close":3379.1843},{"date":"2019-06-07","close":3394.1689},{"date":"2019-06-10","close":3394.1689},{"date":"2019-06-11","close":3386.677},{"date":"2019-06-12","close":3386.677},{"date":"2019-06-13","close":3394.1689},{"date":"2019-06-14","close":3386.677},{"date":"2019-06-17","close":3394.1689},{"date":"2019-06-18","close":3401.6619},{"date":"2019-06-19","close":3401.6619},{"date":"2019-06-20","close":3394.1689},{"date":"2019-06-21","close":3401.6619},{"date":"2019-06-24","close":3394.1689},{"date":"2019-06-25","close":3334.2283},{"date":"2019-06-26","close":3341.7205},{"date":"2019-06-27","close":3311.7502},{"date":"2019-06-28","close":3341.7205},{"date":"2019-07-01","close":3311.7502},{"date":"2019-07-02","close":3326.7354},{"date":"2019-07-03","close":3349.2134},{"date":"2019-07-04","close":3334.2283},{"date":"2019-07-05","close":3326.7354},{"date":"2019-07-08","close":3274.2869},{"date":"2019-07-09","close":3281.7795},{"date":"2019-07-10","close":3266.7942},{"date":"2019-07-11","close":3289.272},{"date":"2019-07-12","close":3281.7795},{"date":"2019-07-15","close":3296.7646},{"date":"2019-07-16","close":3214.3457},{"date":"2019-07-17","close":3206.853},{"date":"2019-07-18","close":3191.8679},{"date":"2019-07-19","close":3199.3606},{"date":"2019-07-22","close":3176.8826},{"date":"2019-07-23","close":3146.9119},{"date":"2019-07-24","close":3116.9414},{"date":"2019-07-25","close":3086.9707},{"date":"2019-07-26","close":3086.9707},{"date":"2019-07-29","close":3071.9854},{"date":"2019-07-30","close":3071.9854},{"date":"2019-07-31","close":3064.4929},{"date":"2019-08-01","close":3064.4929},{"date":"2019-08-02","close":3086.9707},{"date":"2019-08-05","close":3042.0144},{"date":"2019-08-06","close":2914.6399},{"date":"2019-08-07","close":2959.5957},{"date":"2019-08-08","close":2997.0588},{"date":"2019-08-09","close":3004.5518},{"date":"2019-08-12","close":3012.0444},{"date":"2019-08-13","close":2982.0735},{"date":"2019-08-14","close":2974.5808},{"date":"2019-08-16","close":2967.0884},{"date":"2019-08-19","close":2967.0884},{"date":"2019-08-20","close":3019.5369},{"date":"2019-08-21","close":3027.0295},{"date":"2019-08-22","close":3019.5369},{"date":"2019-08-23","close":3027.0295},{"date":"2019-08-26","close":3012.0444},{"date":"2019-08-27","close":3004.5518},{"date":"2019-08-28","close":3004.5518},{"date":"2019-08-29","close":3034.5222},{"date":"2019-08-30","close":3116.9414},{"date":"2019-09-02","close":3109.4487},{"date":"2019-09-03","close":3109.4487},{"date":"2019-09-04","close":3101.9561},{"date":"2019-09-05","close":3131.9268},{"date":"2019-09-06","close":3169.3901},{"date":"2019-09-09","close":3146.9119},{"date":"2019-09-10","close":3176.8826},{"date":"2019-09-11","close":3176.8826},{"date":"2019-09-16","close":3199.3606},{"date":"2019-09-17","close":3221.8386},{"date":"2019-09-18","close":3289.272},{"date":"2019-09-19","close":3349.2134},{"date":"2019-09-20","close":3349.2134},{"date":"2019-09-23","close":3341.7205},{"date":"2019-09-24","close":3326.7354},{"date":"2019-09-25","close":3296.7646},{"date":"2019-09-26","close":3274.2869},{"date":"2019-09-27","close":3259.3013},{"date":"2019-09-30","close":3251.8088},{"date":"2019-10-01","close":3281.7795},{"date":"2019-10-02","close":3124.4341},{"date":"2019-10-04","close":3124.4341},{"date":"2019-10-07","close":3124.4341},{"date":"2019-10-08","close":3139.4192},{"date":"2019-10-10","close":3101.9561},{"date":"2019-10-11","close":3086.9707},{"date":"2019-10-14","close":3109.4487},{"date":"2019-10-15","close":3116.9414},{"date":"2019-10-16","close":3139.4192},{"date":"2019-10-17","close":3131.9268},{"date":"2019-10-18","close":3169.3901},{"date":"2019-10-21","close":3146.9119},{"date":"2019-10-22","close":3161.8975},{"date":"2019-10-23","close":3154.4048},{"date":"2019-10-24","close":3161.8975},{"date":"2019-10-25","close":3094.4634},{"date":"2019-10-28","close":3079.478},{"date":"2019-10-29","close":3131.9268},{"date":"2019-10-30","close":3116.9414},{"date":"2019-10-31","close":3154.4048},{"date":"2019-11-01","close":3199.3606},{"date":"2019-11-04","close":3274.2869},{"date":"2019-11-05","close":3281.7795},{"date":"2019-11-06","close":3274.2869},{"date":"2019-11-07","close":3244.3162},{"date":"2019-11-08","close":3259.3013},{"date":"2019-11-11","close":3296.7646},{"date":"2019-11-12","close":3289.272},{"date":"2019-11-13","close":3281.7795},{"date":"2019-11-14","close":3251.8088},{"date":"2019-11-15","close":3251.8088},{"date":"2019-11-18","close":3304.2576},{"date":"2019-11-19","close":3281.7795},{"date":"2019-11-20","close":3289.272},{"date":"2019-11-21","close":3176.8826},{"date":"2019-11-22","close":3206.853},{"date":"2019-11-25","close":3251.8088},{"date":"2019-11-26","close":3251.8088},{"date":"2019-11-27","close":3289.272},{"date":"2019-11-28","close":3341.7205},{"date":"2019-11-29","close":3281.7795},{"date":"2019-12-02","close":3274.2869},{"date":"2019-12-03","close":3274.2869},{"date":"2019-12-04","close":3274.2869},{"date":"2019-12-05","close":3289.272},{"date":"2019-12-06","close":3319.2427},{"date":"2019-12-09","close":3244.3162},{"date":"2019-12-10","close":3274.2869},{"date":"2019-12-11","close":3266.7942},{"date":"2019-12-12","close":3281.7795},{"date":"2019-12-13","close":3289.272},{"date":"2019-12-16","close":3296.7646},{"date":"2019-12-17","close":3281.7795},{"date":"2019-12-18","close":3259.3013},{"date":"2019-12-19","close":3281.7795},{"date":"2019-12-20","close":3281.7795},{"date":"2019-12-23","close":3319.2427},{"date":"2019-12-24","close":3319.2427},{"date":"2019-12-26","close":3319.2427},{"date":"2019-12-27","close":3405.1523},{"date":"2019-12-30","close":3350.4829},{"date":"2020-01-02","close":3405.1523},{"date":"2020-01-03","close":3412.9626},{"date":"2020-01-06","close":3241.1431},{"date":"2020-01-07","close":3280.1929},{"date":"2020-01-08","close":3288.0029},{"date":"2020-01-09","close":3256.7629},{"date":"2020-01-10","close":3241.1431},{"date":"2020-01-13","close":3241.1431},{"date":"2020-01-14","close":3163.0432},{"date":"2020-01-15","close":3233.3333},{"date":"2020-01-16","close":3233.3333},{"date":"2020-01-17","close":3241.1431},{"date":"2020-01-20","close":3241.1431},{"date":"2020-01-21","close":3170.8533},{"date":"2020-01-22","close":3202.093},{"date":"2020-01-23","close":3241.1431},{"date":"2020-01-28","close":3178.6633},{"date":"2020-01-29","close":3194.2827},{"date":"2020-01-30","close":3209.9031},{"date":"2020-01-31","close":3131.8032},{"date":"2020-02-03","close":3217.7131},{"date":"2020-02-04","close":3241.1431},{"date":"2020-02-05","close":3233.3333},{"date":"2020-02-06","close":3225.5232},{"date":"2020-02-07","close":3233.3333},{"date":"2020-02-10","close":3241.1431},{"date":"2020-02-11","close":3241.1431},{"date":"2020-02-12","close":3241.1431},{"date":"2020-02-13","close":3233.3333},{"date":"2020-02-14","close":3280.1929},{"date":"2020-02-17","close":3311.4329},{"date":"2020-02-18","close":3327.0527},{"date":"2020-02-19","close":3311.4329},{"date":"2020-02-20","close":3264.5728},{"date":"2020-02-21","close":3217.7131},{"date":"2020-02-24","close":3194.2827},{"date":"2020-02-25","close":3186.4729},{"date":"2020-02-26","close":3139.613},{"date":"2020-02-27","close":3131.8032},{"date":"2020-02-28","close":3194.2827},{"date":"2020-03-02","close":3084.9431},{"date":"2020-03-03","close":3108.3735},{"date":"2020-03-04","close":3170.8533},{"date":"2020-03-05","close":3327.0527},{"date":"2020-03-06","close":3217.7131},{"date":"2020-03-09","close":3217.7131},{"date":"2020-03-10","close":3178.6633},{"date":"2020-03-11","close":3116.1833},{"date":"2020-03-12","close":3116.1833},{"date":"2020-03-13","close":2881.8838},{"date":"2020-03-16","close":2811.5938},{"date":"2020-03-17","close":2803.7837},{"date":"2020-03-18","close":2717.8738},{"date":"2020-03-19","close":2530.4343},{"date":"2020-03-20","close":2967.7937},{"date":"2020-03-23","close":2647.5842},{"date":"2020-03-24","close":2858.4539},{"date":"2020-03-25","close":2975.6035},{"date":"2020-03-26","close":3069.3232},{"date":"2020-03-27","close":3022.4634},{"date":"2020-03-30","close":3194.2827},{"date":"2020-03-31","close":3217.7131},{"date":"2020-04-01","close":3077.1331},{"date":"2020-04-02","close":3139.613},{"date":"2020-04-03","close":3163.0432},{"date":"2020-04-06","close":3139.613},{"date":"2020-04-07","close":3084.9431},{"date":"2020-04-08","close":3006.8435},{"date":"2020-04-09","close":3014.6533},{"date":"2020-04-10","close":3069.3232},{"date":"2020-04-13","close":2999.0334},{"date":"2020-04-14","close":3053.7031},{"date":"2020-04-16","close":3084.9431},{"date":"2020-04-17","close":3077.1331},{"date":"2020-04-20","close":3053.7031},{"date":"2020-04-21","close":3038.0835},{"date":"2020-04-22","close":3038.0835},{"date":"2020-04-23","close":3045.8933},{"date":"2020-04-24","close":3022.4634},{"date":"2020-04-27","close":3038.0835},{"date":"2020-04-28","close":3006.8435},{"date":"2020-04-29","close":3053.7031},{"date":"2020-05-04","close":3053.7031},{"date":"2020-05-06","close":3092.7534},{"date":"2020-05-07","close":3163.0432},{"date":"2020-05-08","close":3100.5635},{"date":"2020-05-11","close":3202.093},{"date":"2020-05-12","close":3100.5635},{"date":"2020-05-13","close":3116.1833},{"date":"2020-05-14","close":3038.0835},{"date":"2020-05-15","close":3038.0835},{"date":"2020-05-18","close":3038.0835},{"date":"2020-05-19","close":3131.8032},{"date":"2020-05-20","close":3084.9431},{"date":"2020-05-21","close":3077.1331},{"date":"2020-05-22","close":3053.7031},{"date":"2020-05-25","close":3014.6533},{"date":"2020-05-26","close":3069.3232},{"date":"2020-05-27","close":3014.6533},{"date":"2020-05-28","close":2967.7937},{"date":"2020-05-29","close":2959.9834},{"date":"2020-06-01","close":2959.9834},{"date":"2020-06-02","close":2983.4136},{"date":"2020-06-03","close":2999.0334},{"date":"2020-06-04","close":2967.7937},{"date":"2020-06-05","close":2952.1736},{"date":"2020-06-08","close":2967.7937},{"date":"2020-06-09","close":2967.7937},{"date":"2020-06-10","close":2975.6035},{"date":"2020-06-11","close":2959.9834},{"date":"2020-06-12","close":2889.6936},{"date":"2020-06-15","close":2858.4539},{"date":"2020-06-16","close":2866.2639},{"date":"2020-06-17","close":2811.5938},{"date":"2020-06-18","close":2827.2139},{"date":"2020-06-19","close":2788.1641},{"date":"2020-06-22","close":2803.7837},{"date":"2020-06-23","close":2803.7837},{"date":"2020-06-24","close":2780.354},{"date":"2020-06-25","close":2749.1143},{"date":"2020-06-26","close":2803.7837},{"date":"2020-06-29","close":2780.354},{"date":"2020-06-30","close":2686.6343},{"date":"2020-07-01","close":2686.6343},{"date":"2020-07-02","close":2671.0142},{"date":"2020-07-03","close":2663.2041},{"date":"2020-07-06","close":2663.2041},{"date":"2020-07-07","close":2686.6343},{"date":"2020-07-08","close":2671.0142},{"date":"2020-07-09","close":2686.6343},{"date":"2020-07-10","close":2702.2539},{"date":"2020-07-13","close":2725.6841},{"date":"2020-07-14","close":2733.4941},{"date":"2020-07-15","close":2780.354},{"date":"2020-07-16","close":2780.354},{"date":"2020-07-17","close":2764.7341},{"date":"2020-07-20","close":2756.9241},{"date":"2020-07-21","close":2733.4941},{"date":"2020-07-22","close":2780.354},{"date":"2020-07-23","close":2733.4941},{"date":"2020-07-24","close":2780.354},{"date":"2020-07-27","close":2788.1641},{"date":"2020-07-28","close":2772.5437},{"date":"2020-07-29","close":2756.9241},{"date":"2020-07-30","close":2764.7341},{"date":"2020-07-31","close":2788.1641},{"date":"2020-08-03","close":2819.4041},{"date":"2020-08-04","close":2881.8838},{"date":"2020-08-05","close":2920.9336},{"date":"2020-08-06","close":2944.3635},{"date":"2020-08-07","close":2858.4539},{"date":"2020-08-10","close":2975.6035},{"date":"2020-08-11","close":2944.3635},{"date":"2020-08-12","close":2881.8838},{"date":"2020-08-13","close":2920.9336},{"date":"2020-08-14","close":2866.2639},{"date":"2020-08-18","close":2858.4539},{"date":"2020-08-19","close":2858.4539},{"date":"2020-08-20","close":2858.4539},{"date":"2020-08-21","close":2858.4539},{"date":"2020-08-24","close":2749.1143},{"date":"2020-08-25","close":2835.0237},{"date":"2020-08-26","close":2866.2639},{"date":"2020-08-27","close":2803.7837},{"date":"2020-08-28","close":2835.0237},{"date":"2020-08-31","close":2866.2639},{"date":"2020-09-01","close":2889.6936},{"date":"2020-09-02","close":2905.3137},{"date":"2020-09-03","close":2874.074},{"date":"2020-09-04","close":2866.2639},{"date":"2020-09-07","close":2928.7437},{"date":"2020-09-08","close":2858.4539},{"date":"2020-09-09","close":2913.1235},{"date":"2020-09-10","close":2866.2639},{"date":"2020-09-11","close":2905.3137},{"date":"2020-09-14","close":2920.9336},{"date":"2020-09-15","close":2944.3635},{"date":"2020-09-16","close":2913.1235},{"date":"2020-09-17","close":2889.6936},{"date":"2020-09-18","close":2920.9336},{"date":"2020-09-21","close":2827.2139},{"date":"2020-09-22","close":2741.3042},{"date":"2020-09-23","close":2756.9241},{"date":"2020-09-24","close":2717.8738},{"date":"2020-09-25","close":2733.4941},{"date":"2020-09-28","close":2788.1641},{"date":"2020-09-29","close":2780.354},{"date":"2020-10-05","close":2788.1641},{"date":"2020-10-06","close":2803.7837},{"date":"2020-10-07","close":2803.7837},{"date":"2020-10-08","close":2835.0237},{"date":"2020-10-12","close":2866.2639},{"date":"2020-10-13","close":2835.0237},{"date":"2020-10-14","close":2835.0237},{"date":"2020-10-15","close":2788.1641},{"date":"2020-10-16","close":2795.9739},{"date":"2020-10-19","close":2772.5437},{"date":"2020-10-20","close":2780.354},{"date":"2020-10-21","close":2772.5437},{"date":"2020-10-22","close":2772.5437},{"date":"2020-10-23","close":2811.5938},{"date":"2020-10-26","close":2827.2139},{"date":"2020-10-27","close":2827.2139},{"date":"2020-10-28","close":2827.2139},{"date":"2020-10-29","close":2835.0237},{"date":"2020-10-30","close":2811.5938},{"date":"2020-11-02","close":2811.5938},{"date":"2020-11-03","close":2858.4539},{"date":"2020-11-04","close":2835.0237},{"date":"2020-11-05","close":2850.644},{"date":"2020-11-06","close":2835.0237},{"date":"2020-11-09","close":2866.2639},{"date":"2020-11-10","close":2897.5039},{"date":"2020-11-11","close":2889.6936},{"date":"2020-11-12","close":2889.6936},{"date":"2020-11-13","close":2881.8838},{"date":"2020-11-16","close":2866.2639},{"date":"2020-11-17","close":2811.5938},{"date":"2020-11-18","close":2835.0237},{"date":"2020-11-19","close":2905.3137},{"date":"2020-11-20","close":2920.9336},{"date":"2020-11-23","close":2920.9336},{"date":"2020-11-24","close":2944.3635},{"date":"2020-11-25","close":2944.3635},{"date":"2020-11-26","close":2920.9336},{"date":"2020-11-27","close":2952.1736},{"date":"2020-11-30","close":2959.9834},{"date":"2020-12-01","close":2959.9834},{"date":"2020-12-02","close":2967.7937},{"date":"2020-12-03","close":2959.9834},{"date":"2020-12-04","close":2952.1736},{"date":"2020-12-07","close":2905.3137},{"date":"2020-12-08","close":2913.1235},{"date":"2020-12-09","close":2920.9336},{"date":"2020-12-10","close":2905.3137},{"date":"2020-12-11","close":2920.9336},{"date":"2020-12-14","close":2959.9834},{"date":"2020-12-15","close":2975.6035},{"date":"2020-12-16","close":2975.6035},{"date":"2020-12-17","close":2967.7937},{"date":"2020-12-18","close":2991.2239},{"date":"2020-12-21","close":2999.0334},{"date":"2020-12-22","close":2952.1736},{"date":"2020-12-23","close":2983.4136},{"date":"2020-12-24","close":3006.8435},{"date":"2020-12-28","close":2967.7937},{"date":"2020-12-29","close":3066.1733},{"date":"2020-12-30","close":3098.967},{"date":"2021-01-04","close":3066.1736},{"date":"2021-01-05","close":3221.9417},{"date":"2021-01-06","close":3230.1399},{"date":"2021-01-07","close":3230.1399},{"date":"2021-01-08","close":3262.9333},{"date":"2021-01-11","close":3230.1399},{"date":"2021-01-12","close":3180.95},{"date":"2021-01-13","close":3262.9333},{"date":"2021-01-14","close":3279.3298},{"date":"2021-01-15","close":3262.9333},{"date":"2021-01-18","close":3189.1482},{"date":"2021-01-19","close":3254.7351},{"date":"2021-01-20","close":3271.1313},{"date":"2021-01-21","close":3262.9333},{"date":"2021-01-22","close":3369.5115},{"date":"2021-01-25","close":3377.7097},{"date":"2021-01-26","close":3402.3047},{"date":"2021-01-27","close":3394.1067},{"date":"2021-01-28","close":3320.3215},{"date":"2021-01-29","close":3271.1313},{"date":"2021-02-01","close":3271.1313},{"date":"2021-02-02","close":3394.1067},{"date":"2021-02-03","close":3385.9082},{"date":"2021-02-04","close":3353.115},{"date":"2021-02-05","close":3361.3132},{"date":"2021-02-08","close":3328.5198},{"date":"2021-02-09","close":3320.3215},{"date":"2021-02-10","close":3344.9165},{"date":"2021-02-15","close":3402.3047},{"date":"2021-02-16","close":3328.5198},{"date":"2021-02-17","close":3344.9165},{"date":"2021-02-18","close":3443.2961},{"date":"2021-02-19","close":3369.5115},{"date":"2021-02-22","close":3410.5032},{"date":"2021-02-23","close":3312.1233},{"date":"2021-02-24","close":3279.3298},{"date":"2021-02-25","close":3320.3215},{"date":"2021-02-26","close":3221.9417},{"date":"2021-03-02","close":3230.1399},{"date":"2021-03-03","close":3344.9165},{"date":"2021-03-04","close":3238.3381},{"date":"2021-03-05","close":3238.3381},{"date":"2021-03-08","close":3295.7268},{"date":"2021-03-09","close":3246.5366},{"date":"2021-03-10","close":3287.5281},{"date":"2021-03-11","close":3271.1313},{"date":"2021-03-12","close":3279.3298},{"date":"2021-03-15","close":3279.3298},{"date":"2021-03-16","close":3279.3298},{"date":"2021-03-17","close":3279.3298},{"date":"2021-03-18","close":3353.115},{"date":"2021-03-19","close":3279.3298},{"date":"2021-03-22","close":3361.3132},{"date":"2021-03-23","close":3320.3215},{"date":"2021-03-24","close":3344.9165},{"date":"2021-03-25","close":3394.1067},{"date":"2021-03-26","close":3377.7097},{"date":"2021-03-29","close":3410.5032},{"date":"2021-03-30","close":3435.0979},{"date":"2021-03-31","close":3451.4949},{"date":"2021-04-01","close":3467.8911},{"date":"2021-04-02","close":3476.0894},{"date":"2021-04-05","close":3435.0979},{"date":"2021-04-06","close":3492.4866},{"date":"2021-04-07","close":3459.6931},{"date":"2021-04-08","close":3492.4866},{"date":"2021-04-09","close":3558.073},{"date":"2021-04-12","close":3558.073},{"date":"2021-04-13","close":3566.271},{"date":"2021-04-14","close":3582.668},{"date":"2021-04-15","close":3566.271},{"date":"2021-04-16","close":3558.073},{"date":"2021-04-19","close":3582.668},{"date":"2021-04-20","close":3590.8667},{"date":"2021-04-21","close":3533.4778},{"date":"2021-04-22","close":3476.0894},{"date":"2021-04-23","close":3459.6931},{"date":"2021-04-26","close":3459.6931},{"date":"2021-04-27","close":3533.4778},{"date":"2021-04-28","close":3467.8911},{"date":"2021-04-29","close":3451.4949},{"date":"2021-04-30","close":3549.875},{"date":"2021-05-03","close":3533.4778},{"date":"2021-05-04","close":3435.0979},{"date":"2021-05-06","close":3492.4866},{"date":"2021-05-07","close":3492.4866},{"date":"2021-05-10","close":3566.271},{"date":"2021-05-11","close":3517.0813},{"date":"2021-05-12","close":3467.8911},{"date":"2021-05-13","close":3402.3047},{"date":"2021-05-14","close":3467.8911},{"date":"2021-05-17","close":3476.0894},{"date":"2021-05-18","close":3492.4866},{"date":"2021-05-20","close":3549.875},{"date":"2021-05-21","close":3549.875},{"date":"2021-05-24","close":3599.0642},{"date":"2021-05-25","close":3599.0642},{"date":"2021-05-26","close":3640.0562},{"date":"2021-05-27","close":3656.4526},{"date":"2021-05-28","close":3697.4441},{"date":"2021-05-31","close":3689.2461},{"date":"2021-06-01","close":3640.0562},{"date":"2021-06-02","close":3640.0562},{"date":"2021-06-03","close":3648.2546},{"date":"2021-06-04","close":3672.8491},{"date":"2021-06-07","close":3713.8411},{"date":"2021-06-08","close":3672.8491},{"date":"2021-06-09","close":3656.4526},{"date":"2021-06-10","close":3656.4526},{"date":"2021-06-11","close":3664.6511},{"date":"2021-06-14","close":3656.4526},{"date":"2021-06-15","close":3697.4441},{"date":"2021-06-16","close":3705.6428},{"date":"2021-06-17","close":3730.2378},{"date":"2021-06-18","close":3705.6428},{"date":"2021-06-21","close":3640.0562},{"date":"2021-06-22","close":3681.0479},{"date":"2021-06-23","close":3664.6511},{"date":"2021-06-24","close":3623.6597},{"date":"2021-06-25","close":3648.2546},{"date":"2021-06-28","close":3713.8411},{"date":"2021-06-29","close":3754.8325},{"date":"2021-06-30","close":3763.031},{"date":"2021-07-01","close":3926.9976},{"date":"2021-07-02","close":3886.0056},{"date":"2021-07-05","close":3886.0056},{"date":"2021-07-06","close":3894.2043},{"date":"2021-07-07","close":3894.2043},{"date":"2021-07-08","close":3853.2124},{"date":"2021-07-09","close":3713.8411},{"date":"2021-07-12","close":3713.8411},{"date":"2021-07-13","close":3787.6257},{"date":"2021-07-14","close":3804.0227},{"date":"2021-07-15","close":3771.2295},{"date":"2021-07-16","close":3820.4194},{"date":"2021-07-19","close":3836.8159},{"date":"2021-07-20","close":3754.8325},{"date":"2021-07-21","close":3779.4277},{"date":"2021-07-22","close":3771.2295},{"date":"2021-07-23","close":3787.6257},{"date":"2021-07-26","close":3820.4194},{"date":"2021-07-27","close":3746.6345},{"date":"2021-07-28","close":3730.2378},{"date":"2021-07-29","close":3754.8325},{"date":"2021-07-30","close":4541.8716},{"date":"2021-08-02","close":4131.9556},{"date":"2021-08-03","close":4861.6064},{"date":"2021-08-04","close":4845.2104},{"date":"2021-08-05","close":4673.0449},{"date":"2021-08-06","close":4558.2686},{"date":"2021-08-09","close":4541.8716},{"date":"2021-08-10","close":4435.2935},{"date":"2021-08-11","close":4304.1201},{"date":"2021-08-12","close":4295.9219},{"date":"2021-08-13","close":4131.9556},{"date":"2021-08-17","close":3894.2043},{"date":"2021-08-18","close":3976.1868},{"date":"2021-08-19","close":4099.1621},{"date":"2021-08-20","close":3984.386},{"date":"2021-08-23","close":4123.7578},{"date":"2021-08-24","close":4164.749},{"date":"2021-08-25","close":4238.5337},{"date":"2021-08-26","close":4205.7402},{"date":"2021-08-27","close":4213.939},{"date":"2021-08-30","close":4222.1377},{"date":"2021-08-31","close":4222.1377},{"date":"2021-09-01","close":4246.7329},{"date":"2021-09-02","close":4131.9556},{"date":"2021-09-03","close":3976.1868},{"date":"2021-09-06","close":3959.7908},{"date":"2021-09-07","close":4213.939},{"date":"2021-09-08","close":4632.0537},{"date":"2021-09-09","close":4312.3188},{"date":"2021-09-10","close":4656.6484},{"date":"2021-09-13","close":4722.2354},{"date":"2021-09-14","close":4525.4756},{"date":"2021-09-15","close":4468.0869},{"date":"2021-09-16","close":4238.5337},{"date":"2021-09-17","close":4238.5337},{"date":"2021-09-23","close":4131.9556},{"date":"2021-09-24","close":4164.749},{"date":"2021-09-27","close":4287.7236},{"date":"2021-09-28","close":4312.3188},{"date":"2021-09-29","close":4181.1455},{"date":"2021-09-30","close":4172.9473},{"date":"2021-10-01","close":3992.5847},{"date":"2021-10-05","close":3976.1868},{"date":"2021-10-06","close":3869.6096},{"date":"2021-10-07","close":4017.1792},{"date":"2021-10-08","close":4336.9141},{"date":"2021-10-12","close":4222.1377},{"date":"2021-10-13","close":4271.3271},{"date":"2021-10-14","close":4295.9219},{"date":"2021-10-15","close":4279.5254},{"date":"2021-10-18","close":4222.1377},{"date":"2021-10-19","close":4172.9473},{"date":"2021-10-20","close":4279.5254},{"date":"2021-10-21","close":4345.1123},{"date":"2021-10-22","close":4263.1289},{"date":"2021-10-25","close":4345.1123},{"date":"2021-10-26","close":4353.3101},{"date":"2021-10-27","close":4451.6904},{"date":"2021-10-28","close":4558.2686},{"date":"2021-10-29","close":4558.2686},{"date":"2021-11-01","close":4427.0952},{"date":"2021-11-02","close":4427.0952},{"date":"2021-11-03","close":4345.1123},{"date":"2021-11-04","close":4287.7236},{"date":"2021-11-05","close":4312.3188},{"date":"2021-11-08","close":4271.3271},{"date":"2021-11-09","close":4246.7329},{"date":"2021-11-10","close":4164.749},{"date":"2021-11-11","close":4148.3525},{"date":"2021-11-12","close":4197.542},{"date":"2021-11-15","close":4254.9307},{"date":"2021-11-16","close":4238.5337},{"date":"2021-11-17","close":4205.7402},{"date":"2021-11-18","close":4164.749},{"date":"2021-11-19","close":4213.939},{"date":"2021-11-22","close":4222.1377},{"date":"2021-11-23","close":4205.7402},{"date":"2021-11-24","close":4263.1289},{"date":"2021-11-25","close":4164.749},{"date":"2021-11-26","close":4172.9473},{"date":"2021-11-29","close":4140.1538},{"date":"2021-11-30","close":4017.1792},{"date":"2021-12-01","close":4164.749},{"date":"2021-12-02","close":4181.1455},{"date":"2021-12-03","close":4181.1455},{"date":"2021-12-06","close":4140.1538},{"date":"2021-12-07","close":4041.7739},{"date":"2021-12-08","close":4131.9556},{"date":"2021-12-09","close":4123.7578},{"date":"2021-12-10","close":4082.7659},{"date":"2021-12-13","close":4140.1538},{"date":"2021-12-14","close":4082.7659},{"date":"2021-12-15","close":4082.7659},{"date":"2021-12-16","close":3976.1868},{"date":"2021-12-17","close":3935.1963},{"date":"2021-12-20","close":3828.6174},{"date":"2021-12-21","close":3738.4363},{"date":"2021-12-22","close":3918.7993},{"date":"2021-12-23","close":4033.5757},{"date":"2021-12-24","close":3910.6006},{"date":"2021-12-27","close":3894.2043},{"date":"2021-12-28","close":3918.7993},{"date":"2021-12-29","close":3969.9141},{"date":"2021-12-30","close":4080.6624},{"date":"2022-01-03","close":23200.0},{"date":"2022-01-04","close":4055.1055},{"date":"2022-01-05","close":4021.0288},{"date":"2022-01-06","close":4055.1055},{"date":"2022-01-07","close":4063.624},{"date":"2022-01-10","close":4055.1055},{"date":"2022-01-11","close":3995.4719},{"date":"2022-01-12","close":4012.5098},{"date":"2022-01-13","close":4003.9902},{"date":"2022-01-14","close":4003.9902},{"date":"2022-01-17","close":3833.6079},{"date":"2022-01-18","close":3833.6079},{"date":"2022-01-19","close":3748.4165},{"date":"2022-01-20","close":3893.2419},{"date":"2022-01-21","close":3918.7993},{"date":"2022-01-24","close":3791.0122},{"date":"2022-01-25","close":3816.5696},{"date":"2022-01-26","close":3816.5696},{"date":"2022-01-27","close":3748.4165},{"date":"2022-01-28","close":3867.6841},{"date":"2022-02-03","close":4072.1436},{"date":"2022-02-04","close":4165.8535},{"date":"2022-02-07","close":4038.0671},{"date":"2022-02-08","close":4038.0671},{"date":"2022-02-09","close":4038.0671},{"date":"2022-02-10","close":4063.624},{"date":"2022-02-11","close":4063.624},{"date":"2022-02-14","close":3918.7993},{"date":"2022-02-15","close":3901.7607},{"date":"2022-02-16","close":3901.7607},{"date":"2022-02-17","close":3918.7993},{"date":"2022-02-18","close":4072.1436},{"date":"2022-02-21","close":4072.1436},{"date":"2022-02-22","close":4072.1436},{"date":"2022-02-23","close":4072.1436},{"date":"2022-02-24","close":4055.1055},{"date":"2022-02-25","close":4140.2969},{"date":"2022-02-28","close":4140.2969},{"date":"2022-03-02","close":3961.395},{"date":"2022-03-03","close":3978.4329},{"date":"2022-03-04","close":3978.4329},{"date":"2022-03-07","close":3978.4329},{"date":"2022-03-08","close":3884.7229},{"date":"2022-03-10","close":3884.7229},{"date":"2022-03-11","close":3884.7229},{"date":"2022-03-14","close":3995.4719},{"date":"2022-03-15","close":3995.4719},{"date":"2022-03-16","close":3995.4719},{"date":"2022-03-17","close":3995.4719},{"date":"2022-03-18","close":4140.2969},{"date":"2022-03-21","close":4140.2969},{"date":"2022-03-22","close":4106.2197},{"date":"2022-03-23","close":4216.9688},{"date":"2022-03-24","close":4114.7393},{"date":"2022-03-25","close":4131.7769},{"date":"2022-03-28","close":4021.0288},{"date":"2022-03-29","close":4038.0671},{"date":"2022-03-30","close":4080.6624},{"date":"2022-03-31","close":4089.1819},{"date":"2022-04-01","close":4148.8159},{"date":"2022-04-04","close":4063.624},{"date":"2022-04-05","close":4208.4492},{"date":"2022-04-06","close":4208.4492},{"date":"2022-04-07","close":4123.2583},{"date":"2022-04-08","close":4063.624},{"date":"2022-04-11","close":4038.0671},{"date":"2022-04-12","close":4003.9902},{"date":"2022-04-13","close":4080.6624},{"date":"2022-04-14","close":4089.1819},{"date":"2022-04-15","close":4174.373},{"date":"2022-04-18","close":4055.1055},{"date":"2022-04-19","close":4114.7393},{"date":"2022-04-20","close":4097.7012},{"date":"2022-04-21","close":4089.1819},{"date":"2022-04-22","close":4114.7393},{"date":"2022-04-25","close":4055.1055},{"date":"2022-04-26","close":4089.1819},{"date":"2022-04-27","close":3961.395},{"date":"2022-04-28","close":3986.9524},{"date":"2022-04-29","close":3978.4329},{"date":"2022-05-02","close":3969.9141},{"date":"2022-05-03","close":4089.1819},{"date":"2022-05-04","close":4046.5862},{"date":"2022-05-06","close":3969.9141},{"date":"2022-05-09","close":22900.0},{"date":"2022-05-10","close":3884.7229},{"date":"2022-05-11","close":4003.9902},{"date":"2022-05-12","close":3935.8372},{"date":"2022-05-13","close":3944.3567},{"date":"2022-05-16","close":3986.9524},{"date":"2022-05-17","close":4003.9902},{"date":"2022-05-18","close":4072.1436},{"date":"2022-05-19","close":4055.1055},{"date":"2022-05-20","close":4089.1819},{"date":"2022-05-23","close":4089.1819},{"date":"2022-05-24","close":4148.8159},{"date":"2022-05-25","close":4055.1055},{"date":"2022-05-26","close":4029.5476},{"date":"2022-05-27","close":4021.0288},{"date":"2022-05-30","close":4055.1055},{"date":"2022-05-31","close":4055.1055},{"date":"2022-06-02","close":4080.6624},{"date":"2022-06-03","close":4089.1819},{"date":"2022-06-07","close":4089.1819},{"date":"2022-06-08","close":4438.4663},{"date":"2022-06-09","close":4378.832},{"date":"2022-06-10","close":4336.2368},{"date":"2022-06-13","close":4387.3516},{"date":"2022-06-14","close":4711.0781},{"date":"2022-06-15","close":5026.2856},{"date":"2022-06-16","close":5026.2856},{"date":"2022-06-17","close":4412.9087},{"date":"2022-06-20","close":4259.5645},{"date":"2022-06-21","close":4131.7769},{"date":"2022-06-22","close":4395.8701},{"date":"2022-06-23","close":4165.8535},{"date":"2022-06-24","close":4208.4492},{"date":"2022-06-27","close":4336.2368},{"date":"2022-06-28","close":4302.1602},{"date":"2022-06-29","close":4378.832},{"date":"2022-06-30","close":4361.7939},{"date":"2022-07-01","close":4140.2969},{"date":"2022-07-04","close":3978.4329},{"date":"2022-07-05","close":4234.0068},{"date":"2022-07-06","close":5503.3569},{"date":"2022-07-07","close":5264.8218},{"date":"2022-07-08","close":5162.5918},{"date":"2022-07-11","close":5690.7778},{"date":"2022-07-12","close":5443.7227},{"date":"2022-07-13","close":5154.0723},{"date":"2022-07-14","close":5801.5269},{"date":"2022-07-15","close":5230.7446},{"date":"2022-07-18","close":5452.2422},{"date":"2022-07-19","close":6210.4448},{"date":"2022-07-20","close":6261.5596},{"date":"2022-07-21","close":5946.3521},{"date":"2022-07-22","close":5741.8926},{"date":"2022-07-25","close":5520.395},{"date":"2022-07-26","close":5384.0894},{"date":"2022-07-27","close":5895.2368},{"date":"2022-07-28","close":6116.7344},{"date":"2022-07-29","close":7232.7407},{"date":"2022-08-01","close":6397.8657},{"date":"2022-08-02","close":6559.7295},{"date":"2022-08-03","close":6704.5542},{"date":"2022-08-04","close":6448.9805},{"date":"2022-08-05","close":6593.8057},{"date":"2022-08-08","close":6551.21},{"date":"2022-08-09","close":6363.7891},{"date":"2022-08-10","close":6380.8276},{"date":"2022-08-11","close":6431.9419},{"date":"2022-08-12","close":6406.3848},{"date":"2022-08-16","close":6610.8438},{"date":"2022-08-17","close":6431.9419},{"date":"2022-08-18","close":5988.9478},{"date":"2022-08-19","close":6321.1934},{"date":"2022-08-22","close":6014.5049},{"date":"2022-08-23","close":5699.2974},{"date":"2022-08-24","close":5588.5483},{"date":"2022-08-25","close":5597.0674},{"date":"2022-08-26","close":5486.3188},{"date":"2022-08-29","close":5409.647},{"date":"2022-08-30","close":5392.6084},{"date":"2022-08-31","close":5537.4341},{"date":"2022-09-01","close":5375.5703},{"date":"2022-09-02","close":5188.1494},{"date":"2022-09-05","close":5077.4009},{"date":"2022-09-06","close":5034.8052},{"date":"2022-09-07","close":4872.9419},{"date":"2022-09-08","close":4796.2695},{"date":"2022-09-13","close":4975.1714},{"date":"2022-09-14","close":4787.75},{"date":"2022-09-15","close":4659.9629},{"date":"2022-09-16","close":4583.2915},{"date":"2022-09-19","close":4464.0234},{"date":"2022-09-20","close":4464.0234},{"date":"2022-09-21","close":4549.2148},{"date":"2022-09-22","close":4574.772},{"date":"2022-09-23","close":4293.6406},{"date":"2022-09-26","close":4063.624},{"date":"2022-09-27","close":4046.5862},{"date":"2022-09-28","close":3816.5696},{"date":"2022-09-29","close":3791.0122},{"date":"2022-09-30","close":3799.531},{"date":"2022-10-04","close":3952.876},{"date":"2022-10-05","close":3833.6079},{"date":"2022-10-06","close":3952.876},{"date":"2022-10-07","close":3893.2419},{"date":"2022-10-11","close":3620.6299},{"date":"2022-10-12","close":3578.0339},{"date":"2022-10-13","close":3441.728},{"date":"2022-10-14","close":3578.0339},{"date":"2022-10-17","close":3560.9958},{"date":"2022-10-18","close":3680.2634},{"date":"2022-10-19","close":3629.1489},{"date":"2022-10-20","close":3578.0339},{"date":"2022-10-21","close":3492.843},{"date":"2022-10-24","close":3569.5149},{"date":"2022-10-25","close":3518.4004},{"date":"2022-10-26","close":3697.302},{"date":"2022-10-27","close":3799.531},{"date":"2022-10-28","close":3560.9958},{"date":"2022-10-31","close":3629.1489},{"date":"2022-11-01","close":3654.7061},{"date":"2022-11-02","close":3646.187},{"date":"2022-11-03","close":3663.2253},{"date":"2022-11-04","close":3637.668},{"date":"2022-11-07","close":3842.1267},{"date":"2022-11-08","close":4055.1055},{"date":"2022-11-09","close":3918.7993},{"date":"2022-11-10","close":3884.7229},{"date":"2022-11-11","close":3918.7993},{"date":"2022-11-14","close":3969.9141},{"date":"2022-11-15","close":4080.6624},{"date":"2022-11-16","close":4021.0288},{"date":"2022-11-17","close":3961.395},{"date":"2022-11-18","close":3893.2419},{"date":"2022-11-21","close":3808.0505},{"date":"2022-11-22","close":3773.9739},{"date":"2022-11-23","close":3859.1655},{"date":"2022-11-24","close":4114.7393},{"date":"2022-11-25","close":4089.1819},{"date":"2022-11-28","close":3978.4329},{"date":"2022-11-29","close":4106.2197},{"date":"2022-11-30","close":4114.7393},{"date":"2022-12-01","close":4140.2969},{"date":"2022-12-02","close":4191.4116},{"date":"2022-12-05","close":4072.1436},{"date":"2022-12-06","close":4003.9902},{"date":"2022-12-07","close":3961.395},{"date":"2022-12-08","close":3910.2803},{"date":"2022-12-09","close":3867.6841},{"date":"2022-12-12","close":3816.5696},{"date":"2022-12-13","close":3935.8372},{"date":"2022-12-14","close":4038.0671},{"date":"2022-12-15","close":3961.395},{"date":"2022-12-16","close":3867.6841},{"date":"2022-12-19","close":3918.7993},{"date":"2022-12-20","close":3842.1267},{"date":"2022-12-21","close":3944.3567},{"date":"2022-12-22","close":3935.8372},{"date":"2022-12-23","close":3782.4934},{"date":"2022-12-26","close":3765.4551},{"date":"2022-12-27","close":3816.5696},{"date":"2022-12-28","close":3931.9543},{"date":"2022-12-29","close":3781.0669},{"date":"2023-01-02","close":3639.0552},{"date":"2023-01-03","close":3887.5762},{"date":"2023-01-04","close":4038.4631},{"date":"2023-01-05","close":4038.4631},{"date":"2023-01-06","close":4047.3391},{"date":"2023-01-09","close":4002.9602},{"date":"2023-01-10","close":4011.8362},{"date":"2023-01-11","close":4029.5872},{"date":"2023-01-12","close":4100.5933},{"date":"2023-01-13","close":4136.0967},{"date":"2023-01-16","close":4136.0967},{"date":"2023-01-17","close":4171.5991},{"date":"2023-01-18","close":4171.5991},{"date":"2023-01-19","close":4100.5933},{"date":"2023-01-20","close":4136.0967},{"date":"2023-01-25","close":4082.8423},{"date":"2023-01-26","close":4109.4692},{"date":"2023-01-27","close":4136.0967},{"date":"2023-01-30","close":4065.0903},{"date":"2023-01-31","close":4056.2148},{"date":"2023-02-01","close":4109.4692},{"date":"2023-02-02","close":4189.3511},{"date":"2023-02-03","close":4118.3452},{"date":"2023-02-06","close":4207.1025},{"date":"2023-02-07","close":4189.3511},{"date":"2023-02-08","close":4295.8604},{"date":"2023-02-09","close":4357.9902},{"date":"2023-02-10","close":4207.1025},{"date":"2023-02-13","close":4162.7241},{"date":"2023-02-14","close":4260.3569},{"date":"2023-02-15","close":4233.7295},{"date":"2023-02-16","close":4233.7295},{"date":"2023-02-17","close":4251.481},{"date":"2023-02-20","close":4295.8604},{"date":"2023-02-21","close":4295.8604},{"date":"2023-02-22","close":4357.9902},{"date":"2023-02-23","close":4331.3628},{"date":"2023-02-24","close":4242.6055},{"date":"2023-02-27","close":4047.3391},{"date":"2023-02-28","close":4065.0903},{"date":"2023-03-02","close":4153.8481},{"date":"2023-03-03","close":4144.9722},{"date":"2023-03-06","close":4056.2148},{"date":"2023-03-07","close":4073.9663},{"date":"2023-03-08","close":4065.0903},{"date":"2023-03-09","close":4056.2148},{"date":"2023-03-10","close":4056.2148},{"date":"2023-03-13","close":3976.333},{"date":"2023-03-14","close":3869.824},{"date":"2023-03-15","close":3958.5813},{"date":"2023-03-16","close":4047.3391},{"date":"2023-03-17","close":4056.2148},{"date":"2023-03-20","close":4047.3391},{"date":"2023-03-21","close":4091.718},{"date":"2023-03-22","close":4233.7295},{"date":"2023-03-23","close":4269.2324},{"date":"2023-03-24","close":4526.6294},{"date":"2023-03-27","close":4624.2627},{"date":"2023-03-28","close":4721.8955},{"date":"2023-03-29","close":4863.9077},{"date":"2023-03-30","close":5112.4287},{"date":"2023-03-31","close":5218.9375},{"date":"2023-04-03","close":5147.9316},{"date":"2023-04-04","close":5387.5767},{"date":"2023-04-05","close":5316.5703},{"date":"2023-04-06","close":5431.9546},{"date":"2023-04-07","close":5210.0615},{"date":"2023-04-10","close":5254.4404},{"date":"2023-04-11","close":5210.0615},{"date":"2023-04-12","close":5147.9316},{"date":"2023-04-13","close":5227.813},{"date":"2023-04-14","close":5467.458},{"date":"2023-04-17","close":5352.0732},{"date":"2023-04-18","close":5334.3218},{"date":"2023-04-19","close":5715.979},{"date":"2023-04-20","close":5600.5942},{"date":"2023-04-21","close":5494.0854},{"date":"2023-04-24","close":5289.9434},{"date":"2023-04-25","close":5068.0493},{"date":"2023-04-26","close":4988.1675},{"date":"2023-04-27","close":5210.0615},{"date":"2023-04-28","close":4943.7896},{"date":"2023-05-02","close":5094.6763},{"date":"2023-05-03","close":5147.9316},{"date":"2023-05-04","close":5112.4287},{"date":"2023-05-08","close":5609.4702},{"date":"2023-05-09","close":6639.0562},{"date":"2023-05-10","close":6000.0024},{"date":"2023-05-11","close":5955.624},{"date":"2023-05-12","close":5724.8545},{"date":"2023-05-15","close":5254.4404},{"date":"2023-05-16","close":5272.1919},{"date":"2023-05-17","close":5298.8188},{"date":"2023-05-18","close":5281.0679},{"date":"2023-05-19","close":5298.8188},{"date":"2023-05-22","close":5316.5703},{"date":"2023-05-23","close":5263.3154},{"date":"2023-05-24","close":5032.5469},{"date":"2023-05-25","close":5041.4224},{"date":"2023-05-26","close":4926.0376},{"date":"2023-05-30","close":4881.6592},{"date":"2023-05-31","close":4784.0259},{"date":"2023-06-01","close":4642.0142},{"date":"2023-06-02","close":4757.3984},{"date":"2023-06-05","close":4828.4043},{"date":"2023-06-07","close":4757.3984},{"date":"2023-06-08","close":4650.8896},{"date":"2023-06-09","close":4855.0317},{"date":"2023-06-12","close":4748.5225},{"date":"2023-06-13","close":4926.0376},{"date":"2023-06-14","close":4766.2739},{"date":"2023-06-15","close":4686.3921},{"date":"2023-06-16","close":4775.1504},{"date":"2023-06-19","close":4659.7651},{"date":"2023-06-20","close":4375.7417},{"date":"2023-06-21","close":4384.6172},{"date":"2023-06-22","close":4322.4873},{"date":"2023-06-23","close":4304.7354},{"date":"2023-06-26","close":4278.1084},{"date":"2023-06-27","close":4207.1025},{"date":"2023-06-28","close":4091.718},{"date":"2023-06-29","close":3976.333},{"date":"2023-06-30","close":4100.5933},{"date":"2023-07-03","close":4038.4631},{"date":"2023-07-04","close":4136.0967},{"date":"2023-07-05","close":4038.4631},{"date":"2023-07-06","close":3940.8303},{"date":"2023-07-07","close":3914.2031},{"date":"2023-07-10","close":3878.7},{"date":"2023-07-11","close":3878.7},{"date":"2023-07-12","close":3834.321},{"date":"2023-07-13","close":3896.4512},{"date":"2023-07-14","close":3843.1973},{"date":"2023-07-17","close":3834.321},{"date":"2023-07-18","close":3798.8184},{"date":"2023-07-19","close":3807.6941},{"date":"2023-07-20","close":3754.4392},{"date":"2023-07-21","close":3710.0608},{"date":"2023-07-24","close":3630.179},{"date":"2023-07-25","close":3550.2976},{"date":"2023-07-26","close":3395.8594},{"date":"2023-07-27","close":3497.043},{"date":"2023-07-28","close":3514.7947},{"date":"2023-07-31","close":3514.7947},{"date":"2023-08-01","close":3473.9661},{"date":"2023-08-02","close":3521.8953},{"date":"2023-08-03","close":3518.3447},{"date":"2023-08-04","close":3639.0552},{"date":"2023-08-07","close":3537.8716},{"date":"2023-08-08","close":3537.8716},{"date":"2023-08-09","close":3639.0552},{"date":"2023-08-10","close":3603.552},{"date":"2023-08-11","close":3665.6821},{"date":"2023-08-14","close":3639.0552},{"date":"2023-08-16","close":3603.552},{"date":"2023-08-17","close":3612.4275},{"date":"2023-08-18","close":3630.179},{"date":"2023-08-21","close":3781.0669},{"date":"2023-08-22","close":3683.4336},{"date":"2023-08-23","close":3843.1973},{"date":"2023-08-24","close":3789.9424},{"date":"2023-08-25","close":3683.4336},{"date":"2023-08-28","close":3710.0608},{"date":"2023-08-29","close":3834.321},{"date":"2023-08-30","close":3852.073},{"date":"2023-08-31","close":3852.073},{"date":"2023-09-01","close":3869.824},{"date":"2023-09-04","close":3852.073},{"date":"2023-09-05","close":3852.073},{"date":"2023-09-06","close":3994.0845},{"date":"2023-09-07","close":3887.5762},{"date":"2023-09-08","close":3887.5762},{"date":"2023-09-11","close":3843.1973},{"date":"2023-09-12","close":3763.3152},{"date":"2023-09-13","close":3763.3152},{"date":"2023-09-14","close":3745.564},{"date":"2023-09-15","close":3772.1912},{"date":"2023-09-18","close":3727.8123},{"date":"2023-09-19","close":3692.3093},{"date":"2023-09-20","close":3692.3093},{"date":"2023-09-21","close":3594.6763},{"date":"2023-09-22","close":3585.8003},{"date":"2023-09-25","close":3550.2976},{"date":"2023-09-26","close":3514.7947},{"date":"2023-09-27","close":3559.1731},{"date":"2023-10-04","close":3452.6641},{"date":"2023-10-05","close":3465.0903},{"date":"2023-10-06","close":3536.0962},{"date":"2023-10-10","close":3505.9185},{"date":"2023-10-11","close":3502.3684},{"date":"2023-10-12","close":3630.179},{"date":"2023-10-13","close":3568.0491},{"date":"2023-10-16","close":3539.6465},{"date":"2023-10-17","close":3505.9185},{"date":"2023-10-18","close":3520.1199},{"date":"2023-10-19","close":3438.4629},{"date":"2023-10-20","close":3408.2854},{"date":"2023-10-23","close":3298.2263},{"date":"2023-10-24","close":3395.8594},{"date":"2023-10-25","close":3429.5874},{"date":"2023-10-26","close":3372.7825},{"date":"2023-10-27","close":3381.6582},{"date":"2023-10-30","close":3417.1614},{"date":"2023-10-31","close":3418.9365},{"date":"2023-11-01","close":3427.8123},{"date":"2023-11-02","close":3457.9897},{"date":"2023-11-03","close":3465.0903},{"date":"2023-11-06","close":3514.7947},{"date":"2023-11-07","close":3509.469},{"date":"2023-11-08","close":3550.2976},{"date":"2023-11-09","close":3534.321},{"date":"2023-11-10","close":3509.469},{"date":"2023-11-13","close":3532.5459},{"date":"2023-11-14","close":3585.8003},{"date":"2023-11-15","close":3621.3035},{"date":"2023-11-16","close":3603.552},{"date":"2023-11-17","close":3639.0552},{"date":"2023-11-20","close":3621.3035},{"date":"2023-11-21","close":3692.3093},{"date":"2023-11-22","close":3701.1851},{"date":"2023-11-23","close":3710.0608},{"date":"2023-11-24","close":3727.8123},{"date":"2023-11-27","close":3665.6821},{"date":"2023-11-28","close":3621.3035},{"date":"2023-11-29","close":3665.6821},{"date":"2023-11-30","close":3674.5579},{"date":"2023-12-01","close":3745.564},{"date":"2023-12-04","close":3798.8184},{"date":"2023-12-05","close":3789.9424},{"date":"2023-12-06","close":3781.0669},{"date":"2023-12-07","close":3683.4336},{"date":"2023-12-08","close":3727.8123},{"date":"2023-12-11","close":3781.0669},{"date":"2023-12-12","close":3772.1912},{"date":"2023-12-13","close":3763.3152},{"date":"2023-12-14","close":3727.8123},{"date":"2023-12-15","close":3763.3152},{"date":"2023-12-18","close":3781.0669},{"date":"2023-12-19","close":3816.5698},{"date":"2023-12-20","close":3807.6941},{"date":"2023-12-21","close":3772.1912},{"date":"2023-12-22","close":3754.4392},{"date":"2023-12-26","close":3772.1912},{"date":"2023-12-27","close":3855.6055},{"date":"2023-12-28","close":3939.02},{"date":"2024-01-02","close":3901.947},{"date":"2024-01-03","close":3846.3372},{"date":"2024-01-04","close":3837.0691},{"date":"2024-01-05","close":3855.6055},{"date":"2024-01-08","close":3855.6055},{"date":"2024-01-09","close":4003.8979},{"date":"2024-01-10","close":4013.1663},{"date":"2024-01-11","close":4040.9712},{"date":"2024-01-12","close":3957.5564},{"date":"2024-01-15","close":4059.5078},{"date":"2024-01-16","close":4040.9712},{"date":"2024-01-17","close":3985.3616},{"date":"2024-01-18","close":3976.0933},{"date":"2024-01-19","close":4068.7759},{"date":"2024-01-22","close":4068.7759},{"date":"2024-01-23","close":4096.5811},{"date":"2024-01-24","close":4078.0442},{"date":"2024-01-25","close":4078.0442},{"date":"2024-01-26","close":4050.2395},{"date":"2024-01-29","close":4013.1663},{"date":"2024-01-30","close":4096.5811},{"date":"2024-01-31","close":4115.1172},{"date":"2024-02-01","close":4207.7998},{"date":"2024-02-02","close":4198.5322},{"date":"2024-02-05","close":4189.2637},{"date":"2024-02-06","close":4115.1172},{"date":"2024-02-07","close":4105.8491},{"date":"2024-02-08","close":4170.7271},{"date":"2024-02-13","close":4142.9224},{"date":"2024-02-14","close":4142.9224},{"date":"2024-02-15","close":4142.9224},{"date":"2024-02-16","close":4124.3857},{"date":"2024-02-19","close":4152.1904},{"date":"2024-02-20","close":4115.1172},{"date":"2024-02-21","close":4115.1172},{"date":"2024-02-22","close":4133.6538},{"date":"2024-02-23","close":4105.8491},{"date":"2024-02-26","close":4105.8491},{"date":"2024-02-27","close":4078.0442},{"date":"2024-02-28","close":4115.1172},{"date":"2024-02-29","close":4124.3857},{"date":"2024-03-04","close":4124.3857},{"date":"2024-03-05","close":4124.3857},{"date":"2024-03-06","close":4115.1172},{"date":"2024-03-07","close":4105.8491},{"date":"2024-03-08","close":4142.9224},{"date":"2024-03-11","close":4170.7271},{"date":"2024-03-12","close":4152.1904},{"date":"2024-03-13","close":4170.7271},{"date":"2024-03-14","close":4133.6538},{"date":"2024-03-15","close":4142.9224},{"date":"2024-03-18","close":4133.6538},{"date":"2024-03-19","close":4133.6538},{"date":"2024-03-20","close":4133.6538},{"date":"2024-03-21","close":4161.459},{"date":"2024-03-22","close":4170.7271},{"date":"2024-03-25","close":4133.6538},{"date":"2024-03-26","close":4152.1904},{"date":"2024-03-27","close":4170.7271},{"date":"2024-03-28","close":4189.2637},{"date":"2024-03-29","close":4152.1904},{"date":"2024-04-01","close":4152.1904},{"date":"2024-04-02","close":4124.3857},{"date":"2024-04-03","close":4115.1172},{"date":"2024-04-04","close":4124.3857},{"date":"2024-04-05","close":4115.1172},{"date":"2024-04-08","close":4040.9712},{"date":"2024-04-09","close":4040.9712},{"date":"2024-04-11","close":4078.0442},{"date":"2024-04-12","close":4087.3127},{"date":"2024-04-15","close":4050.2395},{"date":"2024-04-16","close":3976.0933},{"date":"2024-04-17","close":4040.9712},{"date":"2024-04-18","close":4068.7759},{"date":"2024-04-19","close":4040.9712},{"date":"2024-04-22","close":3994.6296},{"date":"2024-04-23","close":3985.3616},{"date":"2024-04-24","close":3966.8247},{"date":"2024-04-25","close":3976.0933},{"date":"2024-04-26","close":3948.2886},{"date":"2024-04-29","close":3948.2886},{"date":"2024-04-30","close":3911.2153},{"date":"2024-05-02","close":3976.0933},{"date":"2024-05-03","close":3966.8247},{"date":"2024-05-07","close":3985.3616},{"date":"2024-05-08","close":4003.8979},{"date":"2024-05-09","close":4003.8979},{"date":"2024-05-10","close":4022.4348},{"date":"2024-05-13","close":3948.2886},{"date":"2024-05-14","close":3976.0933},{"date":"2024-05-16","close":3957.5564},{"date":"2024-05-17","close":3985.3616},{"date":"2024-05-20","close":3985.3616},{"date":"2024-05-21","close":4003.8979},{"date":"2024-05-22","close":4003.8979},{"date":"2024-05-23","close":4003.8979},{"date":"2024-05-24","close":3985.3616},{"date":"2024-05-27","close":3985.3616},{"date":"2024-05-28","close":3939.02},{"date":"2024-05-29","close":3957.5564},{"date":"2024-05-30","close":3892.6785},{"date":"2024-05-31","close":3948.2886},{"date":"2024-06-03","close":3929.7517},{"date":"2024-06-04","close":3939.02},{"date":"2024-06-05","close":3957.5564},{"date":"2024-06-07","close":3948.2886},{"date":"2024-06-10","close":3939.02},{"date":"2024-06-11","close":3957.5564},{"date":"2024-06-12","close":3939.02},{"date":"2024-06-13","close":3957.5564},{"date":"2024-06-14","close":3957.5564},{"date":"2024-06-17","close":3957.5564},{"date":"2024-06-18","close":3957.5564},{"date":"2024-06-19","close":3892.6785},{"date":"2024-06-20","close":3920.4832},{"date":"2024-06-21","close":3920.4832},{"date":"2024-06-24","close":3892.6785},{"date":"2024-06-25","close":3827.8005},{"date":"2024-06-26","close":3864.8738},{"date":"2024-06-27","close":3837.0691},{"date":"2024-06-28","close":3864.8738},{"date":"2024-07-01","close":3864.8738},{"date":"2024-07-02","close":3818.5325},{"date":"2024-07-03","close":3781.4592},{"date":"2024-07-04","close":3772.1909},{"date":"2024-07-05","close":3772.1909},{"date":"2024-07-08","close":3781.4592},{"date":"2024-07-09","close":3790.7275},{"date":"2024-07-10","close":3790.7275},{"date":"2024-07-11","close":3790.7275},{"date":"2024-07-12","close":3762.9226},{"date":"2024-07-15","close":3781.4592},{"date":"2024-07-16","close":3781.4592},{"date":"2024-07-17","close":3762.9226},{"date":"2024-07-18","close":3753.6543},{"date":"2024-07-19","close":3753.6543},{"date":"2024-07-22","close":3781.4592},{"date":"2024-07-23","close":3716.5811},{"date":"2024-07-24","close":3744.3862},{"date":"2024-07-25","close":3716.5811},{"date":"2024-07-26","close":3716.5811},{"date":"2024-07-29","close":3707.313},{"date":"2024-07-30","close":3716.5811},{"date":"2024-07-31","close":3690.6301},{"date":"2024-08-01","close":3753.6543},{"date":"2024-08-02","close":3707.313},{"date":"2024-08-05","close":3440.3865},{"date":"2024-08-06","close":3614.6301},{"date":"2024-08-07","close":3705.4592},{"date":"2024-08-08","close":3686.9229},{"date":"2024-08-09","close":3703.6057},{"date":"2024-08-12","close":3725.8496},{"date":"2024-08-13","close":3818.5325},{"date":"2024-08-14","close":3827.8005},{"date":"2024-08-16","close":3827.8005},{"date":"2024-08-19","close":3809.2642},{"date":"2024-08-20","close":3883.4102},{"date":"2024-08-21","close":3892.6785},{"date":"2024-08-22","close":3892.6785},{"date":"2024-08-23","close":3911.2153},{"date":"2024-08-26","close":3911.2153},{"date":"2024-08-27","close":3874.1421},{"date":"2024-08-28","close":3855.6055},{"date":"2024-08-29","close":3874.1421},{"date":"2024-08-30","close":3874.1421},{"date":"2024-09-02","close":3892.6785},{"date":"2024-09-03","close":3911.2153},{"date":"2024-09-04","close":3818.5325},{"date":"2024-09-05","close":3772.1909},{"date":"2024-09-06","close":3790.7275},{"date":"2024-09-09","close":3818.5325},{"date":"2024-09-10","close":3762.9226},{"date":"2024-09-11","close":3799.9958},{"date":"2024-09-12","close":3818.5325},{"date":"2024-09-13","close":3846.3372},{"date":"2024-09-19","close":3846.3372},{"date":"2024-09-20","close":3799.9958},{"date":"2024-09-23","close":3799.9958},{"date":"2024-09-24","close":3818.5325},{"date":"2024-09-25","close":3735.1177},{"date":"2024-09-26","close":3781.4592},{"date":"2024-09-27","close":3827.8005},{"date":"2024-09-30","close":3874.1421},{"date":"2024-10-02","close":3864.8738},{"date":"2024-10-04","close":3809.2642},{"date":"2024-10-07","close":3846.3372},{"date":"2024-10-08","close":3790.7275},{"date":"2024-10-10","close":3762.9226},{"date":"2024-10-11","close":3735.1177},{"date":"2024-10-14","close":3753.6543},{"date":"2024-10-15","close":3762.9226},{"date":"2024-10-16","close":3705.4592},{"date":"2024-10-17","close":3707.313},{"date":"2024-10-18","close":3707.313},{"date":"2024-10-21","close":3707.313},{"date":"2024-10-22","close":3698.0447},{"date":"2024-10-23","close":3683.2153},{"date":"2024-10-24","close":3685.0691},{"date":"2024-10-25","close":3679.5081},{"date":"2024-10-28","close":3681.3618},{"date":"2024-10-29","close":3666.5325},{"date":"2024-10-30","close":3653.5569},{"date":"2024-10-31","close":3690.6301},{"date":"2024-11-01","close":3694.3374},{"date":"2024-11-04","close":3699.8984},{"date":"2024-11-05","close":3705.4592},{"date":"2024-11-06","close":3701.752},{"date":"2024-11-07","close":3696.1909},{"date":"2024-11-08","close":3707.313},{"date":"2024-11-11","close":3651.7034},{"date":"2024-11-12","close":3647.9958},{"date":"2024-11-13","close":3592.3862},{"date":"2024-11-14","close":3523.8008},{"date":"2024-11-15","close":3577.5569},{"date":"2024-11-18","close":3586.8254},{"date":"2024-11-19","close":3551.606},{"date":"2024-11-20","close":3666.5325},{"date":"2024-11-21","close":3685.0691},{"date":"2024-11-22","close":3683.2153},{"date":"2024-11-25","close":3649.8496},{"date":"2024-11-26","close":3690.6301},{"date":"2024-11-27","close":3694.3374},{"date":"2024-11-28","close":3703.6057},{"date":"2024-11-29","close":3699.8984},{"date":"2024-12-02","close":3701.752},{"date":"2024-12-03","close":3725.8496},{"date":"2024-12-04","close":3707.313},{"date":"2024-12-05","close":3616.4836},{"date":"2024-12-06","close":3635.0203},{"date":"2024-12-09","close":3521.9473},{"date":"2024-12-10","close":3599.801},{"date":"2024-12-11","close":3596.0935},{"date":"2024-12-12","close":3660.9714},{"date":"2024-12-13","close":3653.5569},{"date":"2024-12-16","close":3672.0935},{"date":"2024-12-17","close":3707.313},{"date":"2024-12-18","close":3716.5811},{"date":"2024-12-19","close":3699.8984},{"date":"2024-12-20","close":3939.02},{"date":"2024-12-23","close":4013.1663},{"date":"2024-12-24","close":3929.7517},{"date":"2024-12-26","close":3994.6296},{"date":"2024-12-27","close":4141.8521},{"date":"2024-12-30","close":4063.3335},{"date":"2025-01-02","close":4151.6665},{"date":"2025-01-03","close":4024.0742},{"date":"2025-01-06","close":4063.3335},{"date":"2025-01-07","close":4082.9629},{"date":"2025-01-08","close":4073.1482},{"date":"2025-01-09","close":4063.3335},{"date":"2025-01-10","close":4073.1482},{"date":"2025-01-13","close":4092.7778},{"date":"2025-01-14","close":4190.9258},{"date":"2025-01-15","close":4190.9258},{"date":"2025-01-16","close":4573.7036},{"date":"2025-01-17","close":4750.3706},{"date":"2025-01-20","close":4897.5928},{"date":"2025-01-21","close":5084.0742},{"date":"2025-01-22","close":5447.2222},{"date":"2025-01-23","close":5614.0742},{"date":"2025-01-24","close":6055.7407},{"date":"2025-01-31","close":6104.8149},{"date":"2025-02-03","close":6448.3335},{"date":"2025-02-04","close":6477.7778},{"date":"2025-02-05","close":6104.8149},{"date":"2025-02-06","close":5849.6299},{"date":"2025-02-07","close":6330.5557},{"date":"2025-02-10","close":6281.4814},{"date":"2025-02-11","close":6291.2964},{"date":"2025-02-12","close":6144.0742},{"date":"2025-02-13","close":6418.8892},{"date":"2025-02-14","close":7194.2593},{"date":"2025-02-17","close":7086.2964},{"date":"2025-02-18","close":7037.2222},{"date":"2025-02-19","close":7066.6665},{"date":"2025-02-20","close":7459.2593},{"date":"2025-02-21","close":7105.9258},{"date":"2025-02-24","close":7027.4077},{"date":"2025-02-25","close":7105.9258},{"date":"2025-02-26","close":7302.2222},{"date":"2025-02-27","close":7155.0},{"date":"2025-02-28","close":6919.4443},{"date":"2025-03-04","close":7253.1484},{"date":"2025-03-05","close":7498.5186},{"date":"2025-03-06","close":7145.1851},{"date":"2025-03-07","close":7204.0742},{"date":"2025-03-10","close":7292.4077},{"date":"2025-03-11","close":7351.2964},{"date":"2025-03-12","close":7282.5928},{"date":"2025-03-13","close":7184.4443},{"date":"2025-03-14","close":6997.9629},{"date":"2025-03-17","close":7027.4077},{"date":"2025-03-18","close":6890.0},{"date":"2025-03-19","close":6605.3706},{"date":"2025-03-20","close":6723.1484},{"date":"2025-03-21","close":6674.0742},{"date":"2025-03-24","close":6487.5928},{"date":"2025-03-25","close":6252.0371},{"date":"2025-03-26","close":6134.2593},{"date":"2025-03-27","close":6124.4443},{"date":"2025-03-28","close":6095.0},{"date":"2025-03-31","close":5780.9258},{"date":"2025-04-01","close":6006.6665},{"date":"2025-04-02","close":5918.3335},{"date":"2025-04-03","close":5830.0},{"date":"2025-04-04","close":5967.4077},{"date":"2025-04-07","close":5751.4814},{"date":"2025-04-08","close":5653.3335},{"date":"2025-04-09","close":5731.8521},{"date":"2025-04-10","close":5555.1851},{"date":"2025-04-11","close":5898.7036},{"date":"2025-04-14","close":6418.8892},{"date":"2025-04-15","close":6438.5186},{"date":"2025-04-16","close":6301.1113},{"date":"2025-04-17","close":6271.6665},{"date":"2025-04-18","close":6085.1851},{"date":"2025-04-21","close":6261.8521},{"date":"2025-04-22","close":6271.6665},{"date":"2025-04-23","close":6104.8149},{"date":"2025-04-24","close":6202.9629},{"date":"2025-04-25","close":6222.5928},{"date":"2025-04-28","close":6399.2593},{"date":"2025-04-29","close":6095.0},{"date":"2025-04-30","close":6173.5186},{"date":"2025-05-02","close":6320.7407},{"date":"2025-05-07","close":6369.8149},{"date":"2025-05-08","close":6242.2222},{"date":"2025-05-09","close":6183.3335},{"date":"2025-05-12","close":6310.9258},{"date":"2025-05-13","close":6320.7407},{"date":"2025-05-14","close":6310.9258},{"date":"2025-05-15","close":6517.0371},{"date":"2025-05-16","close":6428.7036},{"date":"2025-05-19","close":6742.7778},{"date":"2025-05-20","close":7066.6665},{"date":"2025-05-21","close":7204.0742},{"date":"2025-05-22","close":7734.0742},{"date":"2025-05-23","close":7527.9629},{"date":"2025-05-26","close":7567.2222},{"date":"2025-05-27","close":7380.7407},{"date":"2025-05-28","close":7380.7407},{"date":"2025-05-29","close":7351.2964},{"date":"2025-05-30","close":7341.4814},{"date":"2025-06-02","close":7341.4814},{"date":"2025-06-04","close":7645.7407},{"date":"2025-06-05","close":8529.0742},{"date":"2025-06-09","close":8627.2227},{"date":"2025-06-10","close":8480.0},{"date":"2025-06-11","close":8391.667},{"date":"2025-06-12","close":8234.6299},{"date":"2025-06-13","close":7940.1851},{"date":"2025-06-16","close":8195.3701},{"date":"2025-06-17","close":8480.0},{"date":"2025-06-18","close":8411.2969},{"date":"2025-06-19","close":8813.7041},{"date":"2025-06-20","close":8440.7412},{"date":"2025-06-23","close":8440.7412},{"date":"2025-06-24","close":8568.333},{"date":"2025-06-25","close":8578.1484},{"date":"2025-06-26","close":8607.5928},{"date":"2025-06-27","close":8362.2227},{"date":"2025-06-30","close":8362.2227},{"date":"2025-07-01","close":8381.8516},{"date":"2025-07-02","close":8440.7412},{"date":"2025-07-03","close":8391.667},{"date":"2025-07-04","close":8421.1113},{"date":"2025-07-07","close":8283.7041},{"date":"2025-07-08","close":8607.5928},{"date":"2025-07-09","close":11188.8887},{"date":"2025-07-10","close":10678.5186},{"date":"2025-07-11","close":13053.7041},{"date":"2025-07-14","close":13976.2969},{"date":"2025-07-15","close":14506.2969},{"date":"2025-07-16","close":14231.4814},{"date":"2025-07-17","close":13505.1855},{"date":"2025-07-18","close":12445.1855},{"date":"2025-07-21","close":11974.0742},{"date":"2025-07-22","close":13465.9258},{"date":"2025-07-23","close":12209.6299},{"date":"2025-07-24","close":11581.4814},{"date":"2025-07-25","close":11581.4814},{"date":"2025-07-28","close":11287.0371},{"date":"2025-07-29","close":11424.4443},{"date":"2025-07-30","close":12170.3701},{"date":"2025-07-31","close":12445.1855},{"date":"2025-08-01","close":13995.9258},{"date":"2025-08-04","close":16096.2969},{"date":"2025-08-05","close":15507.4072},{"date":"2025-08-06","close":14545.5557},{"date":"2025-08-07","close":14898.8887},{"date":"2025-08-08","close":14898.8887},{"date":"2025-08-11","close":15252.2227},{"date":"2025-08-12","close":15448.5186},{"date":"2025-08-13","close":15448.5186},{"date":"2025-08-14","close":15252.2227},{"date":"2025-08-18","close":14722.2227},{"date":"2025-08-19","close":15546.667},{"date":"2025-08-20","close":15801.8516},{"date":"2025-08-21","close":15075.5557},{"date":"2025-08-22","close":15370.0},{"date":"2025-08-25","close":16822.5938},{"date":"2025-08-26","close":15370.0},{"date":"2025-08-27","close":15075.5557},{"date":"2025-08-28","close":15585.9258},{"date":"2025-08-29","close":16390.7402},{"date":"2025-09-01","close":16606.666},{"date":"2025-09-02","close":15860.7412},{"date":"2025-09-03","close":15664.4443},{"date":"2025-09-04","close":15762.5928},{"date":"2025-09-05","close":15900.0},{"date":"2025-09-08","close":16233.7041},{"date":"2025-09-09","close":15900.0},{"date":"2025-09-10","close":16233.7041},{"date":"2025-09-11","close":15782.2227},{"date":"2025-09-12","close":15468.1484},{"date":"2025-09-15","close":15330.7412},{"date":"2025-09-16","close":15311.1113},{"date":"2025-09-17","close":14310.0},{"date":"2025-09-18","close":14113.7041},{"date":"2025-09-19","close":70600.0},{"date":"2025-09-22","close":13858.5186},{"date":"2025-09-23","close":13210.7412},{"date":"2025-09-24","close":12994.8154},{"date":"2025-09-25","close":12641.4814},{"date":"2025-09-26","close":12778.8887},{"date":"2025-09-29","close":12523.7041},{"date":"2025-09-30","close":12641.4814},{"date":"2025-10-01","close":12445.1855},{"date":"2025-10-02","close":12562.9629},{"date":"2025-10-10","close":12405.9258},{"date":"2025-10-13","close":12386.2969},{"date":"2025-10-14","close":12366.667},{"date":"2025-10-15","close":13132.2227},{"date":"2025-10-16","close":12955.5557},{"date":"2025-10-17","close":12366.667},{"date":"2025-10-20","close":12994.8154},{"date":"2025-10-21","close":13642.5928},{"date":"2025-10-22","close":13937.0371},{"date":"2025-10-23","close":13407.0371},{"date":"2025-10-24","close":13348.1484},{"date":"2025-10-27","close":13014.4443},{"date":"2025-10-28","close":12955.5557},{"date":"2025-10-29","close":13132.2227},{"date":"2025-10-30","close":13092.9629},{"date":"2025-10-31","close":13151.8516},{"date":"2025-11-03","close":13210.7412},{"date":"2025-11-04","close":12916.2969},{"date":"2025-11-05","close":12759.2598},{"date":"2025-11-06","close":14054.8154},{"date":"2025-11-07","close":13976.2969},{"date":"2025-11-10","close":13995.9258},{"date":"2025-11-11","close":14840.0},{"date":"2025-11-12","close":15684.0742},{"date":"2025-11-13","close":15684.0742},{"date":"2025-11-14","close":14133.333},{"date":"2025-11-17","close":13995.9258},{"date":"2025-11-18","close":13269.6299},{"date":"2025-11-19","close":13642.5928},{"date":"2025-11-20","close":13544.4443},{"date":"2025-11-21","close":13250.0},{"date":"2025-11-24","close":13367.7783},{"date":"2025-11-25","close":14192.2227},{"date":"2025-11-26","close":14957.7783},{"date":"2025-11-27","close":13858.5186},{"date":"2025-11-28","close":14682.9629},{"date":"2025-12-01","close":14781.1113},{"date":"2025-12-02","close":14506.2969},{"date":"2025-12-03","close":14447.4072},{"date":"2025-12-04","close":14172.5928},{"date":"2025-12-05","close":14192.2227},{"date":"2025-12-08","close":13858.5186},{"date":"2025-12-09","close":13858.5186},{"date":"2025-12-10","close":13721.1113},{"date":"2025-12-11","close":13289.2598},{"date":"2025-12-12","close":13367.7783},{"date":"2025-12-15","close":13132.2227},{"date":"2025-12-16","close":14290.3701},{"date":"2025-12-17","close":13642.5928},{"date":"2025-12-18","close":13112.5928},{"date":"2025-12-19","close":13250.0},{"date":"2025-12-22","close":13073.333},{"date":"2025-12-23","close":12680.7412},{"date":"2025-12-24","close":12680.7412},{"date":"2025-12-26","close":12720.0},{"date":"2025-12-29","close":12720.0},{"date":"2025-12-30","close":12480.0},{"date":"2026-01-02","close":12460.0},{"date":"2026-01-05","close":12860.0},{"date":"2026-01-06","close":12720.0},{"date":"2026-01-07","close":12500.0},{"date":"2026-01-08","close":12540.0},{"date":"2026-01-09","close":12540.0},{"date":"2026-01-12","close":12320.0},{"date":"2026-01-13","close":12480.0},{"date":"2026-01-14","close":12500.0},{"date":"2026-01-15","close":13000.0},{"date":"2026-01-16","close":12820.0},{"date":"2026-01-19","close":13800.0},{"date":"2026-01-20","close":15100.0},{"date":"2026-01-21","close":15020.0},{"date":"2026-01-22","close":13940.0},{"date":"2026-01-23","close":14580.0},{"date":"2026-01-26","close":14360.0},{"date":"2026-01-27","close":14620.0},{"date":"2026-01-28","close":14500.0},{"date":"2026-01-29","close":14880.0},{"date":"2026-01-30","close":14740.0},{"date":"2026-02-02","close":17080.0},{"date":"2026-02-03","close":17100.0},{"date":"2026-02-04","close":16060.0},{"date":"2026-02-05","close":15140.0},{"date":"2026-02-06","close":15540.0},{"date":"2026-02-09","close":16120.0},{"date":"2026-02-10","close":15980.0},{"date":"2026-02-11","close":15920.0},{"date":"2026-02-12","close":17200.0},{"date":"2026-02-13","close":16740.0},{"date":"2026-02-19","close":16520.0},{"date":"2026-02-20","close":17180.0},{"date":"2026-02-23","close":18220.0},{"date":"2026-02-24","close":18100.0},{"date":"2026-02-25","close":17680.0},{"date":"2026-02-26","close":16080.0},{"date":"2026-02-27","close":17400.0},{"date":"2026-03-03","close":17780.0},{"date":"2026-03-04","close":15180.0},{"date":"2026-03-05","close":16060.0},{"date":"2026-03-06","close":15700.0},{"date":"2026-03-09","close":14440.0},{"date":"2026-03-10","close":14640.0},{"date":"2026-03-11","close":15700.0},{"date":"2026-03-12","close":17180.0},{"date":"2026-03-13","close":16040.0},{"date":"2026-03-16","close":15260.0},{"date":"2026-03-17","close":15220.0},{"date":"2026-03-18","close":14940.0},{"date":"2026-03-19","close":14900.0},{"date":"2026-03-20","close":15200.0},{"date":"2026-03-23","close":14000.0},{"date":"2026-03-24","close":13840.0},{"date":"2026-03-25","close":13540.0},{"date":"2026-03-26","close":13480.0},{"date":"2026-03-27","close":13660.0},{"date":"2026-03-30","close":13080.0},{"date":"2026-03-31","close":12940.0},{"date":"2026-04-01","close":13540.0},{"date":"2026-04-02","close":13200.0},{"date":"2026-04-03","close":13340.0},{"date":"2026-04-06","close":13320.0},{"date":"2026-04-07","close":13000.0},{"date":"2026-04-08","close":13720.0},{"date":"2026-04-09","close":13780.0},{"date":"2026-04-10","close":13780.0},{"date":"2026-04-13","close":13780.0},{"date":"2026-04-14","close":13780.0},{"date":"2026-04-15","close":13780.0},{"date":"2026-04-16","close":13780.0},{"date":"2026-04-17","close":13780.0},{"date":"2026-04-20","close":13780.0},{"date":"2026-04-21","close":13780.0},{"date":"2026-04-22","close":13780.0},{"date":"2026-04-23","close":13780.0},{"date":"2026-04-24","close":13780.0},{"date":"2026-04-27","close":13780.0},{"date":"2026-04-28","close":13760.0},{"date":"2026-04-29","close":12720.0},{"date":"2026-04-30","close":12490.0},{"date":"2026-05-04","close":12830.0},{"date":"2026-05-06","close":12620.0},{"date":"2026-05-07","close":12650.0},{"date":"2026-05-08","close":13010.0},{"date":"2026-05-11","close":12910.0},{"date":"2026-05-12","close":12200.0},{"date":"2026-05-13","close":11900.0},{"date":"2026-05-14","close":11810.0},{"date":"2026-05-15","close":11370.0},{"date":"2026-05-18","close":11040.0},{"date":"2026-05-19","close":10980.0},{"date":"2026-05-20","close":10390.0},{"date":"2026-05-21","close":10520.0},{"date":"2026-05-22","close":10540.0},{"date":"2026-05-26","close":9950.0},{"date":"2026-05-27","close":9620.0},{"date":"2026-05-28","close":9380.0},{"date":"2026-05-29","close":8860.0},{"date":"2026-06-01","close":8340.0},{"date":"2026-06-02","close":8530.0},{"date":"2026-06-04","close":8140.0},{"date":"2026-06-05","close":8080.0},{"date":"2026-06-08","close":8000.0},{"date":"2026-06-09","close":7760.0},{"date":"2026-06-10","close":7640.0},{"date":"2026-06-11","close":7760.0},{"date":"2026-06-12","close":7850.0},{"date":"2026-06-15","close":8050.0},{"date":"2026-06-16","close":7710.0},{"date":"2026-06-17","close":8050.0},{"date":"2026-06-18","close":8020.0},{"date":"2026-06-19","close":7430.0},{"date":"2026-06-22","close":7140.0},{"date":"2026-06-23","close":6680.0},{"date":"2026-06-24","close":6870.0},{"date":"2026-06-25","close":6860.0},{"date":"2026-06-26","close":6610.0},{"date":"2026-06-29","close":6800.0},{"date":"2026-06-30","close":6900.0},{"date":"2026-07-01","close":7040.0},{"date":"2026-07-02","close":6800.0},{"date":"2026-07-03","close":6930.0},{"date":"2026-07-06","close":7000.0},{"date":"2026-07-07","close":7000.0},{"date":"2026-07-08","close":6840.0},{"date":"2026-07-09","close":6800.0},{"date":"2026-07-10","close":7380.0},{"date":"2026-07-13","close":7210.0},{"date":"2026-07-14","close":6530.0},{"date":"2026-07-15","close":6860.0},{"date":"2026-07-16","close":6800.0},{"date":"2026-07-20","close":6730.0},{"date":"2026-07-21","close":6800.0},{"date":"2026-07-22","close":6790.0},{"date":"2026-07-23","close":7050.0},{"date":"2026-07-24","close":7050.0},{"date":"2026-07-27","close":7200.0},{"date":"2026-07-28","close":6990.0},{"date":"2026-07-29","close":6800.0},{"date":"2026-07-30","close":6320.0},{"date":"2026-07-31","close":6720.0},{"date":"2026-08-03","close":7020.0},{"date":"2026-08-04","close":7180.0},{"date":"2026-08-05","close":7110.0},{"date":"2026-08-06","close":8000.0},{"date":"2026-08-07","close":7400.0},{"date":"2026-08-10","close":7790.0},{"date":"2026-08-11","close":7930.0},{"date":"2026-08-12","close":7880.0},{"date":"2026-08-13","close":7780.0},{"date":"2026-08-14","close":7880.0},{"date":"2026-08-18","close":8220.0},{"date":"2026-08-19","close":8240.0},{"date":"2026-08-20","close":8280.0},{"date":"2026-08-21","close":8330.0},{"date":"2026-08-24","close":8330.0},{"date":"2026-08-25","close":8820.0},{"date":"2026-08-26","close":8880.0},{"date":"2026-08-27","close":8950.0},{"date":"2026-08-28","close":9100.0},{"date":"2026-08-31","close":9150.0},{"date":"2026-09-01","close":9150.0},{"date":"2026-09-02","close":9110.0},{"date":"2026-09-03","close":9360.0},{"date":"2026-09-04","close":9400.0},{"date":"2026-09-07","close":9300.0},{"date":"2026-09-08","close":9430.0},{"date":"2026-09-09","close":9430.0},{"date":"2026-09-10","close":9420.0},{"date":"2026-09-11","close":9410.0},{"date":"2026-09-14","close":9440.0},{"date":"2026-09-15","close":9700.0},{"date":"2026-09-16","close":9450.0},{"date":"2026-09-17","close":9400.0},{"date":"2026-09-18","close":9300.0},{"date":"2026-09-21","close":9500.0},{"date":"2026-09-22","close":9500.0},{"date":"2026-09-23","close":9520.0},{"date":"2026-09-28","close":9380.0},{"date":"2026-09-29","close":9760.0},{"date":"2026-09-30","close":9550.0},{"date":"2026-10-01","close":9650.0},{"date":"2026-10-02","close":9800.0},{"date":"2026-10-06","close":9570.0},{"date":"2026-10-07","close":9460.0},{"date":"2026-10-08","close":9590.0},{"date":"2026-10-12","close":9530.0},{"date":"2026-10-13","close":9500.0},{"date":"2026-10-14","close":9440.0},{"date":"2026-10-15","close":9620.0},{"date":"2026-10-16","close":9400.0},{"date":"2026-10-19","close":9540.0},{"date":"2026-10-20","close":9460.0},{"date":"2026-10-21","close":9390.0},{"date":"2026-10-22","close":9400.0},{"date":"2026-10-23","close":9270.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-313.0,"foreign_net":313.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-884.0,"foreign_net":885.0,"institution_net":-1.0},{"date":"2026-10-20","retail_net":171.0,"foreign_net":-172.0,"institution_net":1.0},{"date":"2026-10-19","retail_net":-95.0,"foreign_net":95.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-1125.0,"foreign_net":1125.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":242.0,"foreign_net":-242.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":125.0,"foreign_net":-125.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-1641.0,"foreign_net":1641.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":810.0,"foreign_net":-810.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":139.0,"foreign_net":-139.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":399.0,"foreign_net":-399.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":695.0,"foreign_net":-696.0,"institution_net":1.0},{"date":"2026-10-02","retail_net":-1057.0,"foreign_net":1057.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":306.0,"foreign_net":-306.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":196.0,"foreign_net":-196.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":59.0,"foreign_net":-59.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-4206.0,"foreign_net":5221.0,"institution_net":-1015.0},{"date":"2026-09-23","retail_net":-3756.0,"foreign_net":3756.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-1162.0,"foreign_net":1162.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-6246.0,"foreign_net":7163.0,"institution_net":-917.0},{"date":"2026-09-18","retail_net":614.0,"foreign_net":-950.0,"institution_net":336.0},{"date":"2026-09-17","retail_net":523.0,"foreign_net":-523.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":1612.0,"foreign_net":-385.0,"institution_net":-1227.0},{"date":"2026-09-15","retail_net":278.0,"foreign_net":-930.0,"institution_net":652.0},{"date":"2026-09-14","retail_net":92.0,"foreign_net":-92.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":1810.0,"foreign_net":305.0,"institution_net":-2115.0},{"date":"2026-09-10","retail_net":143.0,"foreign_net":2.0,"institution_net":-145.0},{"date":"2026-09-09","retail_net":540.0,"foreign_net":-540.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":450.0,"foreign_net":-450.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-763.0,"foreign_net":764.0,"institution_net":-1.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-313.0,"foreign_net":313.0,"institution_net":0},"d3":{"retail_net":-1026.0,"foreign_net":1026.0,"institution_net":0.0},"d7":{"retail_net":-1879.0,"foreign_net":1879.0,"institution_net":0.0},"d14":{"retail_net":-2228.0,"foreign_net":2227.0,"institution_net":1.0},"d30":{"retail_net":-12044.0,"foreign_net":16475.0,"institution_net":-4431.0}},"analysis":"최근 5일 외국인 순매수 2246.00, 기관 순매수 0.00. 30일 누적: 외국인 1.65만, 기관 -4431.00.","foreign_flow":2246.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0.0},"insider_trades":[],"price_analysis":{"current":9710.0,"low_30d":8840.0,"support":8991.0,"high_30d":10350.0,"change_1d":3.3,"change_7d":-0.8,"change_30d":0.3,"resistance":10199.0,"position_in_range":58.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.84,"per":7.47,"quarter":"2024-Q2"},{"pbr":0.82,"per":7.83,"quarter":"2024-Q3"},{"pbr":0.85,"per":7.23,"quarter":"2024-Q4"},{"pbr":1.47,"per":10.4,"quarter":"2025-Q1"},{"pbr":2.18,"per":20.8,"quarter":"2025-Q2"},{"pbr":3.24,"per":30.43,"quarter":"2025-Q3"},{"pbr":3.12,"per":28.31,"quarter":"2025-Q4"},{"pbr":3.27,"per":31.37,"quarter":"2026-Q1"},{"pbr":1.71,"per":12.62,"quarter":"2026-Q2"},{"pbr":1.5,"per":17.76,"quarter":"현재"}],"timeline":[{"close":3864.8738,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":3874.1421,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4063.3335,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5780.9258,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8362.2227,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":12641.4814,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12480.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":12940.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.94,"pbr_5y_low":0.82,"per_5y_avg":17.38,"per_5y_low":7.23,"current_pbr":1.5,"current_per":17.76,"pbr_5y_high":3.27,"per_5y_high":31.37,"pbr_5y_median":1.71,"per_5y_median":12.62,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":44.4,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -3.1%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"PER 17.3x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"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":1.92,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.11,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.16,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.1,"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":true,"unit":"%","value":30.83,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":30.85,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":3,"total_count":8,"overall_comment":"8개 지표 중 3개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.84,"per":7.47,"close":3864.8738,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.82,"per":7.83,"close":3874.1421,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.85,"per":7.23,"close":4063.3335,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.47,"per":10.4,"close":5780.9258,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.18,"per":20.8,"close":8362.2227,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.24,"per":30.43,"close":12641.4814,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.12,"per":28.31,"close":12480.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.27,"per":31.37,"close":12940.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.71,"per":12.62,"close":6900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"17.3배"},{"label":"PBR","value":"1.5배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"2.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":136.23,"pbr":null,"per":null,"roa":0.019237328792276503,"roe":0.021108093834283897,"revenue":6660043944.0,"market_cap":null,"net_income":2019961042.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":105002158242.0,"total_equity":95696042374.0,"profit_margin":0.3032954525502452,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2161449410.0,"operating_margin":0.3245398120754502},{"eps":128.5,"pbr":1.06,"per":31.25,"roa":0.019850233181792222,"roe":0.02185143427651153,"revenue":6874868980.0,"market_cap":220000000000.0,"net_income":2051438040.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":103345790511.0,"total_equity":93881161943.0,"profit_margin":0.29839667431742095,"dividend_yield":1.74,"fiscal_quarter":"Q1","operating_income":1917544194.0,"operating_margin":0.27892083464840084},{"eps":134.06,"pbr":null,"per":null,"roa":0.020533832150155706,"roe":0.02254720488421628,"revenue":7060953780.0,"market_cap":null,"net_income":2140261411.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":104230978190.0,"total_equity":94923580195.0,"profit_margin":0.3031122250172837,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2104007590.0,"operating_margin":0.29797781653231553},{"eps":148.06,"pbr":null,"per":null,"roa":0.023100824358466984,"roe":0.025512199968099874,"revenue":7200256074.0,"market_cap":null,"net_income":2363719889.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":102321884809.0,"total_equity":92650570784.0,"profit_margin":0.32828275337808493,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2386976963.0,"operating_margin":0.33151278766589043},{"eps":1.93,"pbr":null,"per":null,"roa":0.0003025610820507195,"roe":0.00033952236807682486,"revenue":7335554898.0,"market_cap":null,"net_income":30878617.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":102057464862.0,"total_equity":90947224405.0,"profit_margin":0.004209445287965726,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-322339381.0,"operating_margin":-0.043942058301258725},{"eps":156.84,"pbr":null,"per":null,"roa":0.02408884186551667,"roe":0.02684330469940416,"revenue":7120634833.0,"market_cap":null,"net_income":2503934713.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":103945832140.0,"total_equity":93279674058.0,"profit_margin":0.3516448703977515,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2288683448.0,"operating_margin":0.3214156464523758},{"eps":108.58,"pbr":null,"per":null,"roa":0.013981678587842853,"roe":0.01526704057917292,"revenue":6668939763.0,"market_cap":null,"net_income":1733453515.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":123980357874.0,"total_equity":113542209180.0,"profit_margin":0.25992940056489755,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1506925931.0,"operating_margin":0.22596184469390296},{"eps":134.7,"pbr":null,"per":null,"roa":0.017988711943282783,"roe":0.01927790903581448,"revenue":6212475465.0,"market_cap":null,"net_income":2150452655.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":119544560043.0,"total_equity":111550098665.0,"profit_margin":0.3461506877757947,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1902753518.0,"operating_margin":0.30627944186174744},{"eps":155.63,"pbr":null,"per":null,"roa":0.021174016542369542,"roe":0.02271124751877979,"revenue":6037657531.0,"market_cap":null,"net_income":2484602439.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":117342046750.0,"total_equity":109399646010.0,"profit_margin":0.4115176169305652,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2171214395.0,"operating_margin":0.3596120488537196},{"eps":162.94,"pbr":null,"per":null,"roa":0.02213513136447316,"roe":0.024329246213818576,"revenue":6262292864.0,"market_cap":null,"net_income":2601162419.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":117512852134.0,"total_equity":106915043571.0,"profit_margin":0.41536901507006874,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2289158192.0,"operating_margin":0.3655463329030279},{"eps":41.65,"pbr":null,"per":null,"roa":0.005793008191887458,"roe":0.006259084588171867,"revenue":5995701913.0,"market_cap":null,"net_income":664978773.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":114789889980.0,"total_equity":106242177052.0,"profit_margin":0.11090924509742217,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1891369275.0,"operating_margin":0.31545418742367687},{"eps":156.84,"pbr":null,"per":null,"roa":0.02017106155320324,"roe":0.021818628286386015,"revenue":5864449804.0,"market_cap":null,"net_income":2325623311.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":115295038135.0,"total_equity":106588887279.0,"profit_margin":0.3965629153162413,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2061300966.0,"operating_margin":0.35149093860331726}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":517.06,"per":7.47,"date":"2024-06","close":3864.87,"source":"reported"},{"eps":517.06,"per":7.14,"date":"2024-07","close":3690.63,"source":"reported"},{"eps":517.06,"per":7.49,"date":"2024-08","close":3874.14,"source":"reported"},{"eps":494.92,"per":7.83,"date":"2024-09","close":3874.14,"source":"reported"},{"eps":494.92,"per":7.46,"date":"2024-10","close":3690.63,"source":"reported"},{"eps":494.92,"per":7.48,"date":"2024-11","close":3699.9,"source":"reported"},{"eps":561.85,"per":7.23,"date":"2024-12","close":4063.33,"source":"reported"},{"eps":561.85,"per":10.87,"date":"2025-01","close":6104.81,"source":"reported"},{"eps":561.85,"per":12.32,"date":"2025-02","close":6919.44,"source":"reported"},{"eps":555.75,"per":10.4,"date":"2025-03","close":5780.93,"source":"reported"},{"eps":555.75,"per":11.11,"date":"2025-04","close":6173.52,"source":"reported"},{"eps":555.75,"per":13.21,"date":"2025-05","close":7341.48,"source":"reported"},{"eps":402.05,"per":20.8,"date":"2025-06","close":8362.22,"source":"reported"},{"eps":402.05,"per":30.95,"date":"2025-07","close":12445.19,"source":"reported"},{"eps":402.05,"per":40.77,"date":"2025-08","close":16390.74,"source":"reported"},{"eps":415.41,"per":30.43,"date":"2025-09","close":12641.48,"source":"reported"},{"eps":415.41,"per":31.66,"date":"2025-10","close":13151.85,"source":"reported"},{"eps":415.41,"per":35.35,"date":"2025-11","close":14682.96,"source":"reported"},{"eps":440.89,"per":28.31,"date":"2025-12","close":12480.0,"source":"reported"},{"eps":440.89,"per":33.43,"date":"2026-01","close":14740.0,"source":"reported"},{"eps":440.89,"per":39.47,"date":"2026-02","close":17400.0,"source":"reported"},{"eps":412.55,"per":31.37,"date":"2026-03","close":12940.0,"source":"reported"},{"eps":412.55,"per":30.28,"date":"2026-04","close":12490.0,"source":"reported"},{"eps":412.55,"per":21.48,"date":"2026-05","close":8860.0,"source":"reported"},{"eps":546.85,"per":12.62,"date":"2026-06","close":6900.0,"source":"reported"},{"eps":546.85,"per":12.29,"date":"2026-07","close":6720.0,"source":"reported"},{"eps":546.85,"per":16.73,"date":"2026-08","close":9150.0,"source":"reported"},{"eps":546.85,"per":17.46,"date":"2026-09","close":9550.0,"source":"reported"},{"eps":546.85,"per":16.95,"date":"2026-10","close":9270.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":19.32,"std":10.97,"count":29,"current":16.95,"lower_1sd":8.35,"upper_1sd":30.29},"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":"인포바인","phase":"above-fold","symbol_resolved":true}