{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:34:27.684088+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.6,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":0.7,"direction":"higher_better","percentile":51}],"summary":"매출 +10.6%","percentile":57},"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":25.8,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-25.9,"direction":"higher_better","percentile":22}],"summary":"RSI 26","percentile":26},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -450원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -450, PBR 2.18x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.5,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.87,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.2,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.5x, 순차입금비율 0.9x","percentile":36}},"signals":[],"summary":"대한전선(001440)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 4.17조. 현재가 21,300원, 전일 대비 -3.2%, 30일 -25.9%. ROE -4.6%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 16.27만, 기관 순매도 18.62만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":-1835.1398850247933,"grade":"D","trend":"하락","atr_14":1928.5714285714287,"rsi_14":25.846153846153854,"sma_20":27472.5,"sma_60":27709.166666666668,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 25.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-1835.14)가 시그널선(-1121.26)을 하회합니다(데드크로스). 현재가가 SMA20(27472)과 SMA60(27709) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 20386~34559 (현재 위치 6%).","bb_lower":20385.71829036621,"bb_upper":34559.28170963379,"macd_signal":-1121.26173903966},"change_pct":-3.64,"chart_data":[{"date":"2024-10-23","open":11950,"high":12070,"low":11800,"close":11880,"volume":886750,"rsi_14":48.52,"sma_20":12338.0,"sma_60":12484.83,"sma_120":14135.75},{"date":"2024-10-24","open":11790,"high":11840,"low":11690,"close":11700,"volume":657506,"rsi_14":47.67,"sma_20":12341.5,"sma_60":12443.83,"sma_120":14127.83},{"date":"2024-10-25","open":11700,"high":11980,"low":11620,"close":11640,"volume":873310,"rsi_14":28.87,"sma_20":12326.0,"sma_60":12400.17,"sma_120":14122.33},{"date":"2024-10-28","open":11700,"high":12670,"low":11700,"close":12320,"volume":2485410,"rsi_14":43.58,"sma_20":12339.5,"sma_60":12374.67,"sma_120":14110.0},{"date":"2024-10-29","open":12360,"high":12390,"low":12120,"close":12190,"volume":929141,"rsi_14":46.15,"sma_20":12329.5,"sma_60":12350.83,"sma_120":14093.17},{"date":"2024-10-30","open":12190,"high":12270,"low":11950,"close":11970,"volume":730712,"rsi_14":42.0,"sma_20":12315.0,"sma_60":12320.17,"sma_120":14078.25},{"date":"2024-10-31","open":11860,"high":11890,"low":11550,"close":11730,"volume":1053737,"rsi_14":44.68,"sma_20":12300.0,"sma_60":12289.33,"sma_120":14063.58},{"date":"2024-11-01","open":11560,"high":11640,"low":11410,"close":11420,"volume":861766,"rsi_14":31.71,"sma_20":12274.0,"sma_60":12249.83,"sma_120":14049.75},{"date":"2024-11-04","open":11390,"high":11850,"low":11300,"close":11850,"volume":1119243,"rsi_14":39.59,"sma_20":12202.5,"sma_60":12214.0,"sma_120":14029.33},{"date":"2024-11-05","open":11830,"high":12170,"low":11690,"close":11890,"volume":1079352,"rsi_14":43.53,"sma_20":12154.5,"sma_60":12191.83,"sma_120":14011.25},{"date":"2024-11-06","open":12010,"high":12400,"low":11940,"close":12120,"volume":1952790,"rsi_14":40.23,"sma_20":12136.0,"sma_60":12200.83,"sma_120":13992.42},{"date":"2024-11-07","open":11913,"high":12258,"low":11746,"close":12120,"volume":1315946,"rsi_14":47.58,"sma_20":12121.0,"sma_60":12193.83,"sma_120":13973.33},{"date":"2024-11-08","open":12440,"high":12640,"low":12310,"close":12370,"volume":1391825,"rsi_14":51.26,"sma_20":12133.0,"sma_60":12181.83,"sma_120":13925.5},{"date":"2024-11-11","open":12320,"high":12610,"low":12130,"close":12200,"volume":1181799,"rsi_14":53.27,"sma_20":12108.0,"sma_60":12167.33,"sma_120":13883.5},{"date":"2024-11-12","open":12210,"high":12360,"low":11520,"close":11590,"volume":1551443,"rsi_14":45.92,"sma_20":12054.5,"sma_60":12138.67,"sma_120":13825.25},{"date":"2024-11-13","open":11400,"high":11540,"low":10950,"close":11000,"volume":1435218,"rsi_14":41.16,"sma_20":11986.5,"sma_60":12098.17,"sma_120":13763.92},{"date":"2024-11-14","open":11000,"high":11430,"low":10990,"close":10990,"volume":1264402,"rsi_14":41.69,"sma_20":11896.5,"sma_60":12062.0,"sma_120":13691.5},{"date":"2024-11-15","open":11100,"high":11350,"low":10960,"close":11170,"volume":1157938,"rsi_14":33.14,"sma_20":11831.5,"sma_60":12027.5,"sma_120":13623.75},{"date":"2024-11-18","open":11170,"high":11750,"low":11120,"close":11260,"volume":1225184,"rsi_14":36.2,"sma_20":11780.0,"sma_60":11991.83,"sma_120":13562.17},{"date":"2024-11-19","open":11280,"high":11900,"low":11110,"close":11460,"volume":1738462,"rsi_14":42.39,"sma_20":11753.0,"sma_60":11967.67,"sma_120":13501.42},{"date":"2024-11-20","open":11510,"high":11850,"low":11280,"close":11460,"volume":1099609,"rsi_14":45.66,"sma_20":11732.0,"sma_60":11940.33,"sma_120":13437.08},{"date":"2024-11-21","open":11550,"high":11620,"low":11380,"close":11440,"volume":587778,"rsi_14":50.35,"sma_20":11719.0,"sma_60":11913.83,"sma_120":13374.0},{"date":"2024-11-22","open":11540,"high":11660,"low":11190,"close":11210,"volume":1330105,"rsi_14":37.79,"sma_20":11697.5,"sma_60":11889.0,"sma_120":13311.67},{"date":"2024-11-25","open":11280,"high":12160,"low":11250,"close":11940,"volume":3776907,"rsi_14":50.76,"sma_20":11678.5,"sma_60":11874.83,"sma_120":13260.58},{"date":"2024-11-26","open":11830,"high":11960,"low":11670,"close":11910,"volume":1216765,"rsi_14":46.62,"sma_20":11664.5,"sma_60":11865.83,"sma_120":13215.67},{"date":"2024-11-27","open":11920,"high":11970,"low":11670,"close":11690,"volume":880632,"rsi_14":40.13,"sma_20":11650.5,"sma_60":11853.0,"sma_120":13173.83},{"date":"2024-11-28","open":11710,"high":11860,"low":11550,"close":11580,"volume":734436,"rsi_14":37.62,"sma_20":11643.0,"sma_60":11839.67,"sma_120":13132.08},{"date":"2024-11-29","open":11640,"high":11740,"low":11130,"close":11310,"volume":1164883,"rsi_14":36.47,"sma_20":11637.5,"sma_60":11826.83,"sma_120":13092.17},{"date":"2024-12-02","open":11390,"high":11590,"low":11020,"close":11020,"volume":1170019,"rsi_14":40.4,"sma_20":11596.0,"sma_60":11805.5,"sma_120":13054.42},{"date":"2024-12-03","open":11020,"high":11450,"low":11000,"close":11380,"volume":1226510,"rsi_14":56.93,"sma_20":11570.5,"sma_60":11793.67,"sma_120":13020.92},{"date":"2024-12-04","open":11240,"high":11300,"low":10880,"close":11010,"volume":1734606,"rsi_14":50.32,"sma_20":11515.0,"sma_60":11778.67,"sma_120":12981.67},{"date":"2024-12-05","open":11110,"high":11200,"low":10770,"close":11010,"volume":1025905,"rsi_14":47.26,"sma_20":11450.0,"sma_60":11772.67,"sma_120":12944.92},{"date":"2024-12-06","open":10860,"high":11020,"low":10320,"close":10550,"volume":1633999,"rsi_14":39.21,"sma_20":11359.0,"sma_60":11765.17,"sma_120":12901.58},{"date":"2024-12-09","open":10130,"high":10360,"low":10000,"close":10000,"volume":1345577,"rsi_14":29.95,"sma_20":11249.0,"sma_60":11753.83,"sma_120":12859.75},{"date":"2024-12-10","open":10090,"high":11200,"low":10090,"close":11100,"volume":2156381,"rsi_14":46.2,"sma_20":11224.5,"sma_60":11759.33,"sma_120":12822.67},{"date":"2024-12-11","open":11260,"high":11730,"low":11040,"close":11470,"volume":2252106,"rsi_14":50.29,"sma_20":11248.0,"sma_60":11773.33,"sma_120":12787.83},{"date":"2024-12-12","open":11750,"high":11760,"low":11350,"close":11350,"volume":1989252,"rsi_14":51.41,"sma_20":11266.0,"sma_60":11782.83,"sma_120":12750.83},{"date":"2024-12-13","open":11350,"high":11540,"low":11270,"close":11530,"volume":1068968,"rsi_14":45.37,"sma_20":11284.0,"sma_60":11788.0,"sma_120":12716.08},{"date":"2024-12-16","open":11700,"high":12340,"low":11580,"close":12040,"volume":4933206,"rsi_14":51.32,"sma_20":11323.0,"sma_60":11800.83,"sma_120":12686.33},{"date":"2024-12-17","open":12130,"high":12230,"low":11760,"close":11790,"volume":2119455,"rsi_14":51.01,"sma_20":11339.5,"sma_60":11807.17,"sma_120":12649.25},{"date":"2024-12-18","open":11890,"high":11890,"low":11650,"close":11740,"volume":1086416,"rsi_14":51.64,"sma_20":11353.5,"sma_60":11807.83,"sma_120":12616.42},{"date":"2024-12-19","open":11430,"high":11750,"low":11350,"close":11750,"volume":1081293,"rsi_14":54.76,"sma_20":11369.0,"sma_60":11809.83,"sma_120":12583.67},{"date":"2024-12-20","open":11630,"high":11700,"low":11290,"close":11340,"volume":1032267,"rsi_14":53.38,"sma_20":11375.5,"sma_60":11799.67,"sma_120":12544.83},{"date":"2024-12-23","open":11450,"high":11860,"low":11450,"close":11760,"volume":1186823,"rsi_14":53.96,"sma_20":11366.5,"sma_60":11794.83,"sma_120":12502.67},{"date":"2024-12-24","open":11760,"high":11850,"low":11550,"close":11700,"volume":724585,"rsi_14":57.68,"sma_20":11356.0,"sma_60":11783.33,"sma_120":12462.17},{"date":"2024-12-26","open":11800,"high":11850,"low":11530,"close":11570,"volume":801870,"rsi_14":56.06,"sma_20":11350.0,"sma_60":11771.83,"sma_120":12425.42},{"date":"2024-12-27","open":11570,"high":11570,"low":11210,"close":11260,"volume":919980,"rsi_14":57.94,"sma_20":11334.0,"sma_60":11759.0,"sma_120":12390.08},{"date":"2024-12-30","open":11260,"high":11320,"low":11080,"close":11150,"volume":563790,"rsi_14":64.27,"sma_20":11326.0,"sma_60":11745.83,"sma_120":12353.17},{"date":"2025-01-02","open":11150,"high":11760,"low":11120,"close":11680,"volume":1154611,"rsi_14":58.38,"sma_20":11359.0,"sma_60":11719.17,"sma_120":12327.58},{"date":"2025-01-03","open":11690,"high":11770,"low":11590,"close":11650,"volume":738764,"rsi_14":52.88,"sma_20":11372.5,"sma_60":11699.17,"sma_120":12304.42},{"date":"2025-01-06","open":11760,"high":11960,"low":11660,"close":11810,"volume":867764,"rsi_14":57.28,"sma_20":11412.5,"sma_60":11687.83,"sma_120":12282.17},{"date":"2025-01-07","open":11880,"high":12040,"low":11830,"close":11990,"volume":1200207,"rsi_14":57.28,"sma_20":11461.5,"sma_60":11677.5,"sma_120":12257.17},{"date":"2025-01-08","open":11900,"high":12080,"low":11860,"close":12000,"volume":1076579,"rsi_14":49.25,"sma_20":11534.0,"sma_60":11675.33,"sma_120":12229.0},{"date":"2025-01-09","open":11950,"high":12300,"low":11900,"close":12170,"volume":2551158,"rsi_14":57.36,"sma_20":11642.5,"sma_60":11666.5,"sma_120":12196.0},{"date":"2025-01-10","open":12220,"high":13100,"low":12150,"close":12240,"volume":6034336,"rsi_14":59.62,"sma_20":11699.5,"sma_60":11659.5,"sma_120":12169.17},{"date":"2025-01-13","open":12500,"high":12920,"low":12290,"close":12630,"volume":6775679,"rsi_14":64.77,"sma_20":11757.5,"sma_60":11664.0,"sma_120":12155.25},{"date":"2025-01-14","open":12680,"high":13390,"low":12640,"close":12830,"volume":5236866,"rsi_14":76.9,"sma_20":11831.5,"sma_60":11664.67,"sma_120":12143.67},{"date":"2025-01-15","open":13200,"high":13630,"low":12860,"close":13350,"volume":6802542,"rsi_14":77.7,"sma_20":11922.5,"sma_60":11679.33,"sma_120":12136.75},{"date":"2025-01-16","open":13580,"high":14440,"low":13400,"close":14250,"volume":11595221,"rsi_14":84.37,"sma_20":12033.0,"sma_60":11712.0,"sma_120":12136.58},{"date":"2025-01-17","open":14340,"high":14350,"low":13900,"close":14020,"volume":4937699,"rsi_14":82.15,"sma_20":12144.5,"sma_60":11745.67,"sma_120":12134.25},{"date":"2025-01-20","open":14190,"high":14190,"low":13580,"close":13600,"volume":3508820,"rsi_14":79.85,"sma_20":12237.5,"sma_60":11774.33,"sma_120":12129.58},{"date":"2025-01-21","open":13780,"high":14100,"low":13700,"close":13780,"volume":2220935,"rsi_14":82.96,"sma_20":12339.0,"sma_60":11809.0,"sma_120":12126.42},{"date":"2025-01-22","open":13890,"high":14130,"low":13790,"close":13970,"volume":3095649,"rsi_14":81.37,"sma_20":12470.5,"sma_60":11847.83,"sma_120":12124.0},{"date":"2025-01-23","open":14080,"high":14100,"low":13490,"close":13530,"volume":2559723,"rsi_14":73.15,"sma_20":12559.0,"sma_60":11868.0,"sma_120":12121.33},{"date":"2025-01-24","open":13680,"high":13910,"low":13610,"close":13830,"volume":1894206,"rsi_14":74.05,"sma_20":12665.5,"sma_60":11895.33,"sma_120":12123.08},{"date":"2025-01-31","open":13270,"high":13480,"low":13020,"close":13090,"volume":2362854,"rsi_14":61.55,"sma_20":12741.5,"sma_60":11914.0,"sma_120":12117.08},{"date":"2025-02-03","open":12850,"high":12860,"low":12500,"close":12650,"volume":1793901,"rsi_14":56.26,"sma_20":12811.0,"sma_60":11929.33,"sma_120":12109.33},{"date":"2025-02-04","open":12840,"high":13030,"low":12750,"close":12930,"volume":1363339,"rsi_14":57.17,"sma_20":12900.0,"sma_60":11954.5,"sma_120":12102.17},{"date":"2025-02-05","open":13130,"high":13230,"low":12290,"close":12790,"volume":1977570,"rsi_14":55.12,"sma_20":12955.5,"sma_60":11970.17,"sma_120":12092.08},{"date":"2025-02-06","open":13080,"high":13220,"low":12820,"close":13020,"volume":2495328,"rsi_14":53.74,"sma_20":13024.0,"sma_60":11989.0,"sma_120":12090.42},{"date":"2025-02-07","open":13020,"high":13090,"low":12570,"close":12900,"volume":1926677,"rsi_14":50.68,"sma_20":13078.5,"sma_60":12002.0,"sma_120":12101.42},{"date":"2025-02-10","open":13090,"high":13090,"low":12750,"close":12770,"volume":1465829,"rsi_14":43.88,"sma_20":13117.5,"sma_60":12009.67,"sma_120":12101.75},{"date":"2025-02-11","open":12850,"high":13030,"low":12690,"close":12720,"volume":1273524,"rsi_14":30.33,"sma_20":13153.5,"sma_60":12015.5,"sma_120":12098.67},{"date":"2025-02-12","open":12660,"high":13000,"low":12540,"close":12930,"volume":1760636,"rsi_14":35.92,"sma_20":13191.5,"sma_60":12027.67,"sma_120":12097.5},{"date":"2025-02-13","open":13080,"high":13240,"low":12940,"close":13170,"volume":2344194,"rsi_14":44.17,"sma_20":13238.0,"sma_60":12054.0,"sma_120":12096.33},{"date":"2025-02-14","open":13320,"high":13320,"low":12900,"close":12920,"volume":1578323,"rsi_14":38.56,"sma_20":13252.5,"sma_60":12086.0,"sma_120":12092.08},{"date":"2025-02-17","open":13000,"high":13250,"low":12810,"close":13160,"volume":1727439,"rsi_14":39.37,"sma_20":13269.0,"sma_60":12122.17,"sma_120":12092.08},{"date":"2025-02-18","open":13320,"high":13780,"low":13250,"close":13630,"volume":4387445,"rsi_14":51.3,"sma_20":13283.0,"sma_60":12163.17,"sma_120":12095.33},{"date":"2025-02-19","open":13900,"high":13950,"low":13290,"close":13420,"volume":3296007,"rsi_14":44.53,"sma_20":13241.5,"sma_60":12199.17,"sma_120":12095.5},{"date":"2025-02-20","open":13370,"high":13420,"low":12960,"close":12970,"volume":1962813,"rsi_14":48.27,"sma_20":13189.0,"sma_60":12224.33,"sma_120":12096.0},{"date":"2025-02-21","open":12980,"high":13030,"low":12830,"close":12910,"volume":957214,"rsi_14":54.22,"sma_20":13154.5,"sma_60":12248.5,"sma_120":12094.42},{"date":"2025-02-24","open":12700,"high":12830,"low":12660,"close":12750,"volume":977634,"rsi_14":46.96,"sma_20":13103.0,"sma_60":12270.33,"sma_120":12092.08},{"date":"2025-02-25","open":12650,"high":12670,"low":12460,"close":12600,"volume":1000655,"rsi_14":46.8,"sma_20":13034.5,"sma_60":12293.5,"sma_120":12091.25},{"date":"2025-02-26","open":12590,"high":12760,"low":12580,"close":12680,"volume":881760,"rsi_14":43.97,"sma_20":12992.0,"sma_60":12305.83,"sma_120":12090.33},{"date":"2025-02-27","open":12710,"high":12810,"low":12500,"close":12520,"volume":822921,"rsi_14":43.36,"sma_20":12926.5,"sma_60":12316.0,"sma_120":12090.92},{"date":"2025-02-28","open":12360,"high":12390,"low":12020,"close":12020,"volume":1369681,"rsi_14":38.39,"sma_20":12873.0,"sma_60":12321.5,"sma_120":12087.25},{"date":"2025-03-04","open":11740,"high":12180,"low":11710,"close":12040,"volume":674774,"rsi_14":39.38,"sma_20":12842.5,"sma_60":12329.17,"sma_120":12084.42},{"date":"2025-03-05","open":12020,"high":12340,"low":12020,"close":12330,"volume":714557,"rsi_14":40.85,"sma_20":12812.5,"sma_60":12346.17,"sma_120":12086.5},{"date":"2025-03-06","open":12510,"high":12770,"low":12410,"close":12450,"volume":1380608,"rsi_14":38.61,"sma_20":12795.5,"sma_60":12370.0,"sma_120":12087.75},{"date":"2025-03-07","open":12450,"high":12450,"low":12220,"close":12290,"volume":589820,"rsi_14":39.74,"sma_20":12759.0,"sma_60":12385.17,"sma_120":12089.42},{"date":"2025-03-10","open":12290,"high":12290,"low":12120,"close":12150,"volume":580238,"rsi_14":33.0,"sma_20":12721.5,"sma_60":12404.17,"sma_120":12091.42},{"date":"2025-03-11","open":11800,"high":11860,"low":11590,"close":11790,"volume":1139862,"rsi_14":17.83,"sma_20":12672.5,"sma_60":12417.17,"sma_120":12094.92},{"date":"2025-03-12","open":11820,"high":11960,"low":11730,"close":11940,"volume":740796,"rsi_14":23.57,"sma_20":12633.5,"sma_60":12440.33,"sma_120":12102.75},{"date":"2025-03-13","open":11940,"high":12850,"low":11940,"close":12120,"volume":2542527,"rsi_14":33.2,"sma_20":12593.0,"sma_60":12475.67,"sma_120":12114.75},{"date":"2025-03-14","open":12610,"high":13560,"low":12120,"close":13010,"volume":11322204,"rsi_14":51.49,"sma_20":12585.0,"sma_60":12507.5,"sma_120":12133.42},{"date":"2025-03-17","open":13150,"high":13240,"low":12650,"close":12750,"volume":2775346,"rsi_14":50.0,"sma_20":12576.5,"sma_60":12528.83,"sma_120":12151.08},{"date":"2025-03-18","open":12990,"high":13280,"low":12790,"close":12820,"volume":1881306,"rsi_14":53.25,"sma_20":12559.5,"sma_60":12553.33,"sma_120":12168.08},{"date":"2025-03-19","open":12700,"high":12930,"low":12610,"close":12640,"volume":1232375,"rsi_14":49.43,"sma_20":12510.0,"sma_60":12571.83,"sma_120":12179.92},{"date":"2025-03-20","open":12790,"high":12980,"low":12650,"close":12700,"volume":1491359,"rsi_14":52.66,"sma_20":12474.0,"sma_60":12582.83,"sma_120":12191.83},{"date":"2025-03-21","open":12560,"high":12680,"low":12230,"close":12510,"volume":1060303,"rsi_14":57.98,"sma_20":12451.0,"sma_60":12594.83,"sma_120":12201.0},{"date":"2025-03-24","open":12410,"high":12700,"low":12410,"close":12490,"volume":380602,"rsi_14":57.33,"sma_20":12430.0,"sma_60":12607.33,"sma_120":12207.58},{"date":"2025-03-25","open":12580,"high":12680,"low":12240,"close":12310,"volume":479608,"rsi_14":49.66,"sma_20":12408.0,"sma_60":12616.67,"sma_120":12213.25},{"date":"2025-03-26","open":12420,"high":12770,"low":12400,"close":12620,"volume":888029,"rsi_14":52.7,"sma_20":12409.0,"sma_60":12638.0,"sma_120":12218.83},{"date":"2025-03-27","open":12660,"high":12670,"low":12270,"close":12280,"volume":572555,"rsi_14":49.85,"sma_20":12389.0,"sma_60":12646.67,"sma_120":12220.75},{"date":"2025-03-28","open":12250,"high":12340,"low":11880,"close":11950,"volume":625565,"rsi_14":47.16,"sma_20":12360.5,"sma_60":12650.83,"sma_120":12217.08},{"date":"2025-03-31","open":11550,"high":11690,"low":11380,"close":11430,"volume":733129,"rsi_14":45.11,"sma_20":12331.0,"sma_60":12648.5,"sma_120":12210.17},{"date":"2025-04-01","open":11430,"high":11600,"low":11290,"close":11510,"volume":557495,"rsi_14":44.04,"sma_20":12304.5,"sma_60":12652.67,"sma_120":12205.83},{"date":"2025-04-02","open":11550,"high":11560,"low":11070,"close":11090,"volume":808207,"rsi_14":36.62,"sma_20":12242.5,"sma_60":12651.67,"sma_120":12198.75},{"date":"2025-04-03","open":10710,"high":11190,"low":10710,"close":11140,"volume":492505,"rsi_14":18.94,"sma_20":12177.0,"sma_60":12642.67,"sma_120":12180.92},{"date":"2025-04-04","open":10890,"high":11370,"low":10890,"close":11210,"volume":659220,"rsi_14":22.7,"sma_20":12123.0,"sma_60":12635.33,"sma_120":12167.25},{"date":"2025-04-07","open":10700,"high":10760,"low":10400,"close":10520,"volume":1150002,"rsi_14":16.57,"sma_20":12041.5,"sma_60":12613.83,"sma_120":12150.83},{"date":"2025-04-08","open":10680,"high":10800,"low":10250,"close":10400,"volume":856078,"rsi_14":16.86,"sma_20":11972.0,"sma_60":12587.33,"sma_120":12132.42},{"date":"2025-04-09","open":10090,"high":10400,"low":10020,"close":10100,"volume":849119,"rsi_14":14.09,"sma_20":11880.0,"sma_60":12555.67,"sma_120":12115.5},{"date":"2025-04-10","open":10720,"high":11010,"low":10550,"close":11010,"volume":980682,"rsi_14":32.72,"sma_20":11824.5,"sma_60":12536.33,"sma_120":12101.42},{"date":"2025-04-11","open":10790,"high":11290,"low":10750,"close":11280,"volume":541662,"rsi_14":36.82,"sma_20":11738.0,"sma_60":12520.33,"sma_120":12089.92},{"date":"2025-04-14","open":11420,"high":11430,"low":11230,"close":11360,"volume":473000,"rsi_14":39.42,"sma_20":11668.5,"sma_60":12499.17,"sma_120":12081.58},{"date":"2025-04-15","open":11350,"high":11570,"low":11260,"close":11460,"volume":530694,"rsi_14":36.45,"sma_20":11600.5,"sma_60":12476.33,"sma_120":12070.5},{"date":"2025-04-16","open":11710,"high":11730,"low":11200,"close":11260,"volume":562030,"rsi_14":37.68,"sma_20":11531.5,"sma_60":12441.5,"sma_120":12060.42},{"date":"2025-04-17","open":11250,"high":11470,"low":11220,"close":11470,"volume":447544,"rsi_14":44.03,"sma_20":11470.0,"sma_60":12395.17,"sma_120":12053.58},{"date":"2025-04-18","open":11730,"high":11730,"low":11400,"close":11550,"volume":451093,"rsi_14":51.68,"sma_20":11422.0,"sma_60":12354.0,"sma_120":12049.83},{"date":"2025-04-21","open":11570,"high":11600,"low":11430,"close":11500,"volume":313740,"rsi_14":49.86,"sma_20":11372.5,"sma_60":12319.0,"sma_120":12046.67},{"date":"2025-04-22","open":11340,"high":11510,"low":11310,"close":11350,"volume":439952,"rsi_14":53.96,"sma_20":11324.5,"sma_60":12278.5,"sma_120":12043.75},{"date":"2025-04-23","open":11580,"high":11780,"low":11520,"close":11660,"volume":849612,"rsi_14":57.34,"sma_20":11276.5,"sma_60":12240.0,"sma_120":12043.92},{"date":"2025-04-24","open":11840,"high":11840,"low":11570,"close":11670,"volume":325618,"rsi_14":56.61,"sma_20":11246.0,"sma_60":12209.0,"sma_120":12038.5},{"date":"2025-04-25","open":11780,"high":11830,"low":11730,"close":11770,"volume":553813,"rsi_14":71.63,"sma_20":11237.0,"sma_60":12174.67,"sma_120":12035.0},{"date":"2025-04-28","open":11810,"high":11840,"low":11650,"close":11690,"volume":365956,"rsi_14":72.63,"sma_20":11250.0,"sma_60":12151.33,"sma_120":12032.67},{"date":"2025-04-29","open":11850,"high":12030,"low":11780,"close":11880,"volume":780408,"rsi_14":82.48,"sma_20":11268.5,"sma_60":12138.5,"sma_120":12033.92},{"date":"2025-04-30","open":12020,"high":12020,"low":11530,"close":11630,"volume":643858,"rsi_14":64.9,"sma_20":11295.5,"sma_60":12116.83,"sma_120":12035.67},{"date":"2025-05-02","open":11750,"high":11980,"low":11710,"close":11760,"volume":564573,"rsi_14":62.37,"sma_20":11326.5,"sma_60":12099.67,"sma_120":12034.92},{"date":"2025-05-07","open":11870,"high":11930,"low":11660,"close":11760,"volume":573117,"rsi_14":60.75,"sma_20":11354.0,"sma_60":12078.67,"sma_120":12033.83},{"date":"2025-05-08","open":11790,"high":11940,"low":11720,"close":11820,"volume":454806,"rsi_14":59.89,"sma_20":11419.0,"sma_60":12060.67,"sma_120":12031.33},{"date":"2025-05-09","open":11940,"high":11950,"low":11710,"close":11740,"volume":364730,"rsi_14":64.12,"sma_20":11486.0,"sma_60":12043.5,"sma_120":12026.58},{"date":"2025-05-12","open":11920,"high":12030,"low":11850,"close":11910,"volume":577230,"rsi_14":63.25,"sma_20":11576.5,"sma_60":12030.0,"sma_120":12022.75},{"date":"2025-05-13","open":11980,"high":12030,"low":11880,"close":11960,"volume":439850,"rsi_14":62.58,"sma_20":11624.0,"sma_60":12013.83,"sma_120":12020.75},{"date":"2025-05-14","open":12050,"high":12620,"low":12030,"close":12480,"volume":1420442,"rsi_14":73.33,"sma_20":11684.0,"sma_60":12002.33,"sma_120":12028.17},{"date":"2025-05-15","open":12800,"high":12800,"low":12210,"close":12280,"volume":903702,"rsi_14":71.63,"sma_20":11730.0,"sma_60":11991.67,"sma_120":12038.83},{"date":"2025-05-16","open":12280,"high":12390,"low":12020,"close":12130,"volume":664680,"rsi_14":61.81,"sma_20":11763.5,"sma_60":11974.5,"sma_120":12048.33},{"date":"2025-05-19","open":12280,"high":12570,"low":12090,"close":12270,"volume":1166924,"rsi_14":64.15,"sma_20":11814.0,"sma_60":11951.83,"sma_120":12057.5},{"date":"2025-05-20","open":12350,"high":12460,"low":12220,"close":12350,"volume":705453,"rsi_14":63.81,"sma_20":11858.0,"sma_60":11934.0,"sma_120":12066.58},{"date":"2025-05-21","open":12430,"high":12430,"low":12170,"close":12210,"volume":632657,"rsi_14":62.04,"sma_20":11891.0,"sma_60":11921.33,"sma_120":12072.83},{"date":"2025-05-22","open":12190,"high":12410,"low":12050,"close":12100,"volume":674735,"rsi_14":55.29,"sma_20":11921.0,"sma_60":11907.83,"sma_120":12078.17},{"date":"2025-05-23","open":12150,"high":12480,"low":12090,"close":12390,"volume":766999,"rsi_14":67.92,"sma_20":11973.0,"sma_60":11901.83,"sma_120":12086.08},{"date":"2025-05-26","open":12650,"high":12770,"low":12410,"close":12640,"volume":950479,"rsi_14":69.64,"sma_20":12022.0,"sma_60":11902.5,"sma_120":12098.0},{"date":"2025-05-27","open":12570,"high":12720,"low":12410,"close":12700,"volume":737909,"rsi_14":70.43,"sma_20":12073.5,"sma_60":11902.83,"sma_120":12104.33},{"date":"2025-05-28","open":12870,"high":12890,"low":12520,"close":12580,"volume":1013883,"rsi_14":66.1,"sma_20":12114.0,"sma_60":11903.83,"sma_120":12109.92},{"date":"2025-05-29","open":12750,"high":13040,"low":12710,"close":12840,"volume":1393082,"rsi_14":71.65,"sma_20":12171.5,"sma_60":11917.5,"sma_120":12119.5},{"date":"2025-05-30","open":12960,"high":12970,"low":12690,"close":12780,"volume":802466,"rsi_14":67.9,"sma_20":12216.5,"sma_60":11929.83,"sma_120":12129.5},{"date":"2025-06-02","open":12780,"high":12780,"low":12580,"close":12640,"volume":514500,"rsi_14":63.49,"sma_20":12267.0,"sma_60":11935.0,"sma_120":12140.58},{"date":"2025-06-04","open":12870,"high":13490,"low":12860,"close":13290,"volume":2496765,"rsi_14":65.28,"sma_20":12343.5,"sma_60":11949.0,"sma_120":12159.5},{"date":"2025-06-05","open":13740,"high":13800,"low":13340,"close":13660,"volume":2060006,"rsi_14":74.47,"sma_20":12438.5,"sma_60":11971.83,"sma_120":12178.5},{"date":"2025-06-09","open":14280,"high":15700,"low":14190,"close":15400,"volume":10437686,"rsi_14":87.07,"sma_20":12617.5,"sma_60":12026.0,"sma_120":12215.08},{"date":"2025-06-10","open":16700,"high":16710,"low":15170,"close":15490,"volume":7805888,"rsi_14":86.93,"sma_20":12805.0,"sma_60":12087.67,"sma_120":12252.42},{"date":"2025-06-11","open":15360,"high":16540,"low":15300,"close":16330,"volume":6648866,"rsi_14":88.87,"sma_20":13026.0,"sma_60":12160.83,"sma_120":12300.58},{"date":"2025-06-12","open":16770,"high":16940,"low":16160,"close":16260,"volume":3820083,"rsi_14":90.1,"sma_20":13241.0,"sma_60":12229.83,"sma_120":12352.75},{"date":"2025-06-13","open":16200,"high":16390,"low":15730,"close":15940,"volume":3124073,"rsi_14":86.5,"sma_20":13414.0,"sma_60":12278.67,"sma_120":12393.08},{"date":"2025-06-16","open":15680,"high":16020,"low":15450,"close":15940,"volume":2631375,"rsi_14":85.71,"sma_20":13597.0,"sma_60":12331.83,"sma_120":12430.33},{"date":"2025-06-17","open":16390,"high":16400,"low":15500,"close":15800,"volume":2264201,"rsi_14":82.51,"sma_20":13780.5,"sma_60":12381.5,"sma_120":12467.42},{"date":"2025-06-18","open":15750,"high":16040,"low":15620,"close":15870,"volume":1488576,"rsi_14":82.55,"sma_20":13960.5,"sma_60":12435.33,"sma_120":12503.58},{"date":"2025-06-19","open":16050,"high":16100,"low":15700,"close":16030,"volume":1374451,"rsi_14":85.13,"sma_20":14144.5,"sma_60":12490.83,"sma_120":12536.83},{"date":"2025-06-20","open":17130,"high":17450,"low":16310,"close":16530,"volume":8150431,"rsi_14":85.83,"sma_20":14360.5,"sma_60":12557.83,"sma_120":12576.33},{"date":"2025-06-23","open":16160,"high":17590,"low":16080,"close":17550,"volume":7517470,"rsi_14":89.03,"sma_20":14633.0,"sma_60":12642.17,"sma_120":12624.75},{"date":"2025-06-24","open":18050,"high":18060,"low":17090,"close":17570,"volume":3927430,"rsi_14":91.15,"sma_20":14892.0,"sma_60":12729.83,"sma_120":12673.25},{"date":"2025-06-25","open":17770,"high":18170,"low":17200,"close":17220,"volume":3021250,"rsi_14":84.53,"sma_20":15121.0,"sma_60":12806.5,"sma_120":12722.25},{"date":"2025-06-26","open":17090,"high":17160,"low":16380,"close":16610,"volume":2219129,"rsi_14":74.87,"sma_20":15316.5,"sma_60":12878.67,"sma_120":12762.67},{"date":"2025-06-27","open":16890,"high":16900,"low":16370,"close":16440,"volume":1398106,"rsi_14":61.93,"sma_20":15509.5,"sma_60":12953.5,"sma_120":12802.17},{"date":"2025-06-30","open":16850,"high":17740,"low":16650,"close":17240,"volume":3443044,"rsi_14":67.26,"sma_20":15729.5,"sma_60":13050.33,"sma_120":12849.42},{"date":"2025-07-01","open":17470,"high":18090,"low":17120,"close":17250,"volume":5223757,"rsi_14":60.85,"sma_20":15953.0,"sma_60":13146.0,"sma_120":12899.33},{"date":"2025-07-02","open":17250,"high":17280,"low":16380,"close":16600,"volume":2065009,"rsi_14":53.53,"sma_20":16151.0,"sma_60":13237.83,"sma_120":12944.75},{"date":"2025-07-03","open":16760,"high":16770,"low":15980,"close":16010,"volume":2071454,"rsi_14":50.69,"sma_20":16287.0,"sma_60":13319.0,"sma_120":12980.83},{"date":"2025-07-04","open":16160,"high":16180,"low":15420,"close":15470,"volume":2318206,"rsi_14":45.83,"sma_20":16377.5,"sma_60":13390.0,"sma_120":13012.67},{"date":"2025-07-07","open":15280,"high":15740,"low":15200,"close":15530,"volume":892068,"rsi_14":47.57,"sma_20":16384.0,"sma_60":13473.5,"sma_120":13043.67},{"date":"2025-07-08","open":15380,"high":15770,"low":15380,"close":15750,"volume":1314633,"rsi_14":48.95,"sma_20":16397.0,"sma_60":13562.67,"sma_120":13075.0},{"date":"2025-07-09","open":16320,"high":16360,"low":15890,"close":16080,"volume":1110007,"rsi_14":50.43,"sma_20":16384.5,"sma_60":13662.33,"sma_120":13109.0},{"date":"2025-07-10","open":16160,"high":16200,"low":15900,"close":16050,"volume":982185,"rsi_14":45.56,"sma_20":16374.0,"sma_60":13746.33,"sma_120":13141.33},{"date":"2025-07-11","open":16190,"high":16210,"low":15910,"close":15910,"volume":697585,"rsi_14":31.86,"sma_20":16372.5,"sma_60":13823.5,"sma_120":13171.92},{"date":"2025-07-14","open":15860,"high":15900,"low":15560,"close":15680,"volume":767009,"rsi_14":30.02,"sma_20":16359.5,"sma_60":13895.5,"sma_120":13197.33},{"date":"2025-07-15","open":16020,"high":16110,"low":15780,"close":16020,"volume":1020669,"rsi_14":37.29,"sma_20":16370.5,"sma_60":13971.5,"sma_120":13223.92},{"date":"2025-07-16","open":16000,"high":16250,"low":15760,"close":15900,"volume":924645,"rsi_14":41.61,"sma_20":16372.0,"sma_60":14048.83,"sma_120":13245.17},{"date":"2025-07-17","open":16200,"high":16200,"low":15800,"close":15900,"volume":738014,"rsi_14":43.35,"sma_20":16365.5,"sma_60":14122.67,"sma_120":13258.92},{"date":"2025-07-18","open":16030,"high":16150,"low":15760,"close":16000,"volume":788440,"rsi_14":31.55,"sma_20":16339.0,"sma_60":14196.83,"sma_120":13275.42},{"date":"2025-07-21","open":15980,"high":16080,"low":15850,"close":16020,"volume":698760,"rsi_14":31.75,"sma_20":16262.5,"sma_60":14272.17,"sma_120":13295.58},{"date":"2025-07-22","open":16160,"high":16160,"low":15650,"close":15770,"volume":829771,"rsi_14":36.03,"sma_20":16172.5,"sma_60":14345.83,"sma_120":13312.17},{"date":"2025-07-23","open":15970,"high":16590,"low":15900,"close":16220,"volume":1847054,"rsi_14":53.71,"sma_20":16122.5,"sma_60":14421.83,"sma_120":13330.92},{"date":"2025-07-24","open":16300,"high":16330,"low":15960,"close":15980,"volume":1118974,"rsi_14":60.08,"sma_20":16091.0,"sma_60":14493.67,"sma_120":13351.33},{"date":"2025-07-25","open":15870,"high":16000,"low":15750,"close":15820,"volume":589560,"rsi_14":55.51,"sma_20":16060.0,"sma_60":14561.17,"sma_120":13367.92},{"date":"2025-07-28","open":15860,"high":15980,"low":15750,"close":15880,"volume":770127,"rsi_14":52.63,"sma_20":15992.0,"sma_60":14631.0,"sma_120":13391.17},{"date":"2025-07-29","open":15860,"high":15910,"low":15470,"close":15780,"volume":900407,"rsi_14":43.3,"sma_20":15918.5,"sma_60":14696.0,"sma_120":13417.25},{"date":"2025-07-30","open":15790,"high":15980,"low":15560,"close":15610,"volume":638582,"rsi_14":40.76,"sma_20":15869.0,"sma_60":14762.33,"sma_120":13439.58},{"date":"2025-07-31","open":15630,"high":16180,"low":15630,"close":15730,"volume":1247477,"rsi_14":46.19,"sma_20":15855.0,"sma_60":14828.5,"sma_120":13464.08},{"date":"2025-08-01","open":16120,"high":16130,"low":15100,"close":15110,"volume":1663862,"rsi_14":39.64,"sma_20":15837.0,"sma_60":14884.33,"sma_120":13481.5},{"date":"2025-08-04","open":15050,"high":16090,"low":15010,"close":15880,"volume":2005202,"rsi_14":47.8,"sma_20":15854.5,"sma_60":14952.0,"sma_120":13506.33},{"date":"2025-08-05","open":16190,"high":16550,"low":16040,"close":16450,"volume":2132151,"rsi_14":57.58,"sma_20":15889.5,"sma_60":15030.5,"sma_120":13537.0},{"date":"2025-08-06","open":16260,"high":16440,"low":16040,"close":16420,"volume":950948,"rsi_14":57.1,"sma_20":15906.5,"sma_60":15105.67,"sma_120":13567.83},{"date":"2025-08-07","open":16470,"high":16990,"low":16300,"close":16840,"volume":2218581,"rsi_14":60.55,"sma_20":15946.0,"sma_60":15187.0,"sma_120":13600.42},{"date":"2025-08-08","open":16810,"high":16810,"low":16470,"close":16710,"volume":1051953,"rsi_14":58.44,"sma_20":15986.0,"sma_60":15257.5,"sma_120":13629.92},{"date":"2025-08-11","open":17670,"high":17860,"low":16800,"close":17000,"volume":4801069,"rsi_14":64.89,"sma_20":16052.0,"sma_60":15336.17,"sma_120":13663.92},{"date":"2025-08-12","open":17000,"high":17460,"low":16610,"close":16670,"volume":2188399,"rsi_14":55.61,"sma_20":16084.5,"sma_60":15411.83,"sma_120":13693.17},{"date":"2025-08-13","open":16950,"high":16970,"low":16420,"close":16700,"volume":1095702,"rsi_14":59.47,"sma_20":16124.5,"sma_60":15485.67,"sma_120":13718.75},{"date":"2025-08-14","open":16700,"high":16830,"low":16450,"close":16800,"volume":917903,"rsi_14":63.1,"sma_20":16169.5,"sma_60":15559.83,"sma_120":13746.92},{"date":"2025-08-18","open":16620,"high":16700,"low":16320,"close":16340,"volume":814141,"rsi_14":55.56,"sma_20":16186.5,"sma_60":15628.67,"sma_120":13775.0},{"date":"2025-08-19","open":16350,"high":16550,"low":16010,"close":16020,"volume":902235,"rsi_14":52.75,"sma_20":16186.5,"sma_60":15694.0,"sma_120":13800.92},{"date":"2025-08-20","open":15570,"high":15750,"low":15180,"close":15570,"volume":1451445,"rsi_14":49.57,"sma_20":16176.5,"sma_60":15747.0,"sma_120":13824.42},{"date":"2025-08-21","open":15600,"high":15750,"low":15450,"close":15490,"volume":693623,"rsi_14":47.39,"sma_20":16140.0,"sma_60":15794.5,"sma_120":13848.5},{"date":"2025-08-22","open":15580,"high":15930,"low":15580,"close":15740,"volume":696079,"rsi_14":57.45,"sma_20":16128.0,"sma_60":15845.17,"sma_120":13874.0},{"date":"2025-08-25","open":15930,"high":16020,"low":15770,"close":15890,"volume":433176,"rsi_14":50.14,"sma_20":16131.5,"sma_60":15900.33,"sma_120":13902.08},{"date":"2025-08-26","open":16230,"high":16240,"low":15950,"close":16000,"volume":794382,"rsi_14":42.86,"sma_20":16137.5,"sma_60":15953.0,"sma_120":13935.25},{"date":"2025-08-27","open":16120,"high":16180,"low":15960,"close":16050,"volume":637983,"rsi_14":44.16,"sma_20":16151.0,"sma_60":16007.5,"sma_120":13968.67},{"date":"2025-08-28","open":15910,"high":15910,"low":15710,"close":15780,"volume":618482,"rsi_14":32.45,"sma_20":16159.5,"sma_60":16059.83,"sma_120":13997.42},{"date":"2025-08-29","open":15840,"high":16040,"low":15630,"close":15670,"volume":708509,"rsi_14":32.67,"sma_20":16156.5,"sma_60":16099.5,"sma_120":14024.25},{"date":"2025-09-01","open":15590,"high":15680,"low":15230,"close":15260,"volume":538484,"rsi_14":22.12,"sma_20":16164.0,"sma_60":16126.17,"sma_120":14049.0},{"date":"2025-09-02","open":15400,"high":15530,"low":15200,"close":15240,"volume":486824,"rsi_14":24.56,"sma_20":16132.0,"sma_60":16123.5,"sma_120":14074.75},{"date":"2025-09-03","open":15190,"high":15420,"low":15190,"close":15290,"volume":496200,"rsi_14":25.09,"sma_20":16074.0,"sma_60":16120.17,"sma_120":14103.92},{"date":"2025-09-04","open":15310,"high":15370,"low":15090,"close":15160,"volume":598219,"rsi_14":21.33,"sma_20":16011.0,"sma_60":16100.67,"sma_120":14130.75},{"date":"2025-09-05","open":15170,"high":15290,"low":15120,"close":15200,"volume":369802,"rsi_14":26.64,"sma_20":15929.0,"sma_60":16083.0,"sma_120":14156.42},{"date":"2025-09-08","open":15170,"high":15170,"low":14740,"close":14840,"volume":1197261,"rsi_14":26.21,"sma_20":15835.5,"sma_60":16064.67,"sma_120":14171.67},{"date":"2025-09-09","open":14910,"high":15590,"low":14870,"close":15410,"volume":1508424,"rsi_14":46.92,"sma_20":15756.0,"sma_60":16055.83,"sma_120":14193.83},{"date":"2025-09-10","open":15710,"high":16330,"low":15550,"close":16170,"volume":2201837,"rsi_14":60.37,"sma_20":15731.0,"sma_60":16062.0,"sma_120":14221.75},{"date":"2025-09-11","open":16480,"high":16750,"low":16150,"close":16720,"volume":2296166,"rsi_14":63.69,"sma_20":15732.0,"sma_60":16076.17,"sma_120":14255.75},{"date":"2025-09-12","open":16590,"high":16610,"low":16310,"close":16470,"volume":1201314,"rsi_14":57.88,"sma_20":15715.5,"sma_60":16083.5,"sma_120":14287.17},{"date":"2025-09-15","open":16340,"high":16380,"low":16110,"close":16240,"volume":814367,"rsi_14":53.16,"sma_20":15710.5,"sma_60":16078.67,"sma_120":14318.25},{"date":"2025-09-16","open":16320,"high":16420,"low":16110,"close":16290,"volume":916331,"rsi_14":53.16,"sma_20":15724.0,"sma_60":16057.67,"sma_120":14349.92},{"date":"2025-09-17","open":16170,"high":16290,"low":15950,"close":16000,"volume":766140,"rsi_14":52.88,"sma_20":15745.5,"sma_60":16031.5,"sma_120":14380.67},{"date":"2025-09-18","open":16150,"high":16261,"low":15860,"close":15900,"volume":910496,"rsi_14":52.6,"sma_20":15764.5,"sma_60":16009.0,"sma_120":14407.75},{"date":"2025-09-19","open":16010,"high":16110,"low":15810,"close":15930,"volume":727560,"rsi_14":59.6,"sma_20":15774.0,"sma_60":15997.67,"sma_120":14438.17},{"date":"2025-09-22","open":15940,"high":16260,"low":15900,"close":15900,"volume":952118,"rsi_14":59.43,"sma_20":15774.5,"sma_60":15988.67,"sma_120":14471.08},{"date":"2025-09-23","open":16030,"high":16330,"low":15920,"close":15930,"volume":860370,"rsi_14":59.2,"sma_20":15771.0,"sma_60":15966.83,"sma_120":14508.58},{"date":"2025-09-24","open":16040,"high":16070,"low":15680,"close":15740,"volume":643687,"rsi_14":58.19,"sma_20":15755.5,"sma_60":15941.67,"sma_120":14543.83},{"date":"2025-09-25","open":15850,"high":15890,"low":15500,"close":15530,"volume":602227,"rsi_14":54.45,"sma_20":15743.0,"sma_60":15923.83,"sma_120":14580.83},{"date":"2025-09-26","open":15580,"high":15590,"low":15080,"close":15160,"volume":781502,"rsi_14":54.3,"sma_20":15717.5,"sma_60":15909.67,"sma_120":14614.33},{"date":"2025-09-29","open":15250,"high":15290,"low":15080,"close":15080,"volume":516504,"rsi_14":44.89,"sma_20":15708.5,"sma_60":15903.17,"sma_120":14646.58},{"date":"2025-09-30","open":15080,"high":15620,"low":15000,"close":15520,"volume":789710,"rsi_14":38.83,"sma_20":15722.5,"sma_60":15903.0,"sma_120":14688.25},{"date":"2025-10-01","open":15700,"high":15710,"low":15380,"close":15500,"volume":658518,"rsi_14":24.37,"sma_20":15733.0,"sma_60":15898.83,"sma_120":14730.75},{"date":"2025-10-02","open":15650,"high":16300,"low":15650,"close":15960,"volume":1684303,"rsi_14":40.15,"sma_20":15773.0,"sma_60":15896.83,"sma_120":14779.58},{"date":"2025-10-10","open":16170,"high":16500,"low":16030,"close":16480,"volume":2019023,"rsi_14":54.17,"sma_20":15837.0,"sma_60":15904.0,"sma_120":14825.17},{"date":"2025-10-13","open":15970,"high":18280,"low":15960,"close":18140,"volume":13621224,"rsi_14":70.6,"sma_20":16002.0,"sma_60":15941.17,"sma_120":14882.33},{"date":"2025-10-14","open":18650,"high":18660,"low":17000,"close":17240,"volume":5748043,"rsi_14":62.16,"sma_20":16093.5,"sma_60":15967.17,"sma_120":14931.33},{"date":"2025-10-15","open":17460,"high":17690,"low":17140,"close":17490,"volume":2279993,"rsi_14":65.52,"sma_20":16159.5,"sma_60":15991.67,"sma_120":14981.58},{"date":"2025-10-16","open":18150,"high":18150,"low":17600,"close":17900,"volume":2813352,"rsi_14":67.68,"sma_20":16218.5,"sma_60":16025.0,"sma_120":15036.92},{"date":"2025-10-17","open":17730,"high":18280,"low":17430,"close":17570,"volume":2723747,"rsi_14":64.22,"sma_20":16273.5,"sma_60":16052.83,"sma_120":15087.75},{"date":"2025-10-20","open":17660,"high":17940,"low":17280,"close":17830,"volume":1707010,"rsi_14":65.57,"sma_20":16353.0,"sma_60":16083.33,"sma_120":15140.08},{"date":"2025-10-21","open":17950,"high":18080,"low":17550,"close":17620,"volume":1785574,"rsi_14":65.36,"sma_20":16419.5,"sma_60":16110.0,"sma_120":15191.08},{"date":"2025-10-22","open":17630,"high":17780,"low":17210,"close":17640,"volume":1234466,"rsi_14":67.79,"sma_20":16501.5,"sma_60":16141.17,"sma_120":15243.5},{"date":"2025-10-23","open":17660,"high":18140,"low":17580,"close":17930,"volume":3323743,"rsi_14":73.68,"sma_20":16604.5,"sma_60":16169.67,"sma_120":15295.75},{"date":"2025-10-24","open":19070,"high":19470,"low":18320,"close":18650,"volume":8224071,"rsi_14":77.5,"sma_20":16740.5,"sma_60":16214.17,"sma_120":15353.92},{"date":"2025-10-27","open":18880,"high":19550,"low":18750,"close":18960,"volume":5153246,"rsi_14":77.04,"sma_20":16893.5,"sma_60":16266.5,"sma_120":15413.83},{"date":"2025-10-28","open":19700,"high":20600,"low":19210,"close":19970,"volume":9534545,"rsi_14":80.41,"sma_20":17095.5,"sma_60":16334.67,"sma_120":15482.83},{"date":"2025-10-29","open":20700,"high":21900,"low":20100,"close":21700,"volume":9265307,"rsi_14":83.29,"sma_20":17393.5,"sma_60":16433.33,"sma_120":15564.67},{"date":"2025-10-30","open":21400,"high":21950,"low":20100,"close":21050,"volume":5694316,"rsi_14":76.11,"sma_20":17669.5,"sma_60":16524.0,"sma_120":15643.17},{"date":"2025-10-31","open":21850,"high":25400,"low":21350,"close":24200,"volume":17592323,"rsi_14":79.59,"sma_20":18121.5,"sma_60":16665.17,"sma_120":15746.83},{"date":"2025-11-03","open":25200,"high":25600,"low":24300,"close":25150,"volume":5556885,"rsi_14":88.44,"sma_20":18625.0,"sma_60":16832.5,"sma_120":15858.42},{"date":"2025-11-04","open":26950,"high":28650,"low":26200,"close":27100,"volume":11606396,"rsi_14":90.08,"sma_20":19204.0,"sma_60":17019.5,"sma_120":15985.75},{"date":"2025-11-05","open":25900,"high":27000,"low":24550,"close":26300,"volume":16766567,"rsi_14":83.93,"sma_20":19744.0,"sma_60":17183.67,"sma_120":16107.08},{"date":"2025-11-06","open":27200,"high":27250,"low":24100,"close":24500,"volume":11357846,"rsi_14":75.02,"sma_20":20171.0,"sma_60":17318.33,"sma_120":16212.0},{"date":"2025-11-07","open":23300,"high":26700,"low":23300,"close":24750,"volume":14306971,"rsi_14":75.0,"sma_20":20584.5,"sma_60":17450.17,"sma_120":16318.58},{"date":"2025-11-10","open":24850,"high":25150,"low":23450,"close":24950,"volume":5949023,"rsi_14":76.5,"sma_20":20925.0,"sma_60":17587.5,"sma_120":16422.5},{"date":"2025-11-11","open":25200,"high":26200,"low":24650,"close":25150,"volume":7547283,"rsi_14":76.8,"sma_20":21320.5,"sma_60":17723.33,"sma_120":16529.75},{"date":"2025-11-12","open":25300,"high":26450,"low":24750,"close":25600,"volume":5771836,"rsi_14":77.06,"sma_20":21726.0,"sma_60":17872.17,"sma_120":16642.0},{"date":"2025-11-13","open":25700,"high":27200,"low":25350,"close":26850,"volume":11112588,"rsi_14":77.89,"sma_20":22173.5,"sma_60":18041.33,"sma_120":16763.5},{"date":"2025-11-14","open":26100,"high":26150,"low":24850,"close":24950,"volume":6611110,"rsi_14":68.39,"sma_20":22542.5,"sma_60":18177.17,"sma_120":16868.5},{"date":"2025-11-17","open":25350,"high":25750,"low":24350,"close":24750,"volume":3515971,"rsi_14":65.44,"sma_20":22888.5,"sma_60":18317.33,"sma_120":16973.0},{"date":"2025-11-18","open":24550,"high":24950,"low":23500,"close":23650,"volume":4127379,"rsi_14":56.57,"sma_20":23190.0,"sma_60":18444.5,"sma_120":17069.25},{"date":"2025-11-19","open":23700,"high":23900,"low":22375,"close":23000,"volume":4506885,"rsi_14":56.57,"sma_20":23458.0,"sma_60":18568.33,"sma_120":17157.67},{"date":"2025-11-20","open":23800,"high":24900,"low":23600,"close":24100,"volume":5442713,"rsi_14":49.61,"sma_20":23766.5,"sma_60":18711.83,"sma_120":17253.17},{"date":"2025-11-21","open":22900,"high":23600,"low":22400,"close":22500,"volume":3598938,"rsi_14":40.15,"sma_20":23959.0,"sma_60":18824.5,"sma_120":17334.83},{"date":"2025-11-24","open":22850,"high":23050,"low":21550,"close":21800,"volume":3978314,"rsi_14":28.28,"sma_20":24101.0,"sma_60":18923.0,"sma_120":17411.67},{"date":"2025-11-25","open":22450,"high":23000,"low":21650,"close":21850,"volume":2807404,"rsi_14":30.57,"sma_20":24195.0,"sma_60":19020.5,"sma_120":17486.75},{"date":"2025-11-26","open":22000,"high":22300,"low":21600,"close":22200,"volume":2072423,"rsi_14":38.5,"sma_20":24220.0,"sma_60":19123.0,"sma_120":17565.25},{"date":"2025-11-27","open":22500,"high":22950,"low":22100,"close":22300,"volume":2710658,"rsi_14":37.56,"sma_20":24282.5,"sma_60":19231.67,"sma_120":17645.75},{"date":"2025-11-28","open":22350,"high":22600,"low":21850,"close":22200,"volume":2006730,"rsi_14":35.9,"sma_20":24182.5,"sma_60":19340.5,"sma_120":17720.0},{"date":"2025-12-01","open":22450,"high":22500,"low":21350,"close":21550,"volume":2374249,"rsi_14":32.35,"sma_20":24002.5,"sma_60":19445.33,"sma_120":17785.75},{"date":"2025-12-02","open":21650,"high":22950,"low":21500,"close":22800,"volume":3550942,"rsi_14":37.27,"sma_20":23787.5,"sma_60":19571.33,"sma_120":17847.42},{"date":"2025-12-03","open":23150,"high":23250,"low":22150,"close":22950,"volume":2801783,"rsi_14":30.3,"sma_20":23620.0,"sma_60":19699.0,"sma_120":17909.58},{"date":"2025-12-04","open":23000,"high":23200,"low":22300,"close":22700,"volume":1529612,"rsi_14":36.36,"sma_20":23530.0,"sma_60":19824.67,"sma_120":17962.67},{"date":"2025-12-05","open":22800,"high":23450,"low":22750,"close":23250,"volume":3048492,"rsi_14":41.28,"sma_20":23455.0,"sma_60":19958.83,"sma_120":18020.92},{"date":"2025-12-08","open":23250,"high":23250,"low":22450,"close":22750,"volume":1995690,"rsi_14":44.38,"sma_20":23345.0,"sma_60":20090.67,"sma_120":18077.67},{"date":"2025-12-09","open":22800,"high":23200,"low":22450,"close":22850,"volume":1379838,"rsi_14":48.99,"sma_20":23230.0,"sma_60":20214.67,"sma_120":18135.25},{"date":"2025-12-10","open":22850,"high":23200,"low":22400,"close":22500,"volume":1482748,"rsi_14":38.06,"sma_20":23075.0,"sma_60":20320.17,"sma_120":18191.08},{"date":"2025-12-11","open":22550,"high":23200,"low":22250,"close":22300,"volume":2737637,"rsi_14":48.11,"sma_20":22847.5,"sma_60":20413.17,"sma_120":18244.67},{"date":"2025-12-12","open":22350,"high":24000,"low":22200,"close":24000,"volume":5777715,"rsi_14":67.46,"sma_20":22800.0,"sma_60":20538.67,"sma_120":18311.08},{"date":"2025-12-15","open":23550,"high":24650,"low":23100,"close":24400,"volume":5598448,"rsi_14":69.17,"sma_20":22782.5,"sma_60":20674.67,"sma_120":18376.67},{"date":"2025-12-16","open":24400,"high":24550,"low":23600,"close":23700,"volume":3923255,"rsi_14":60.71,"sma_20":22785.0,"sma_60":20798.17,"sma_120":18427.92},{"date":"2025-12-17","open":24000,"high":24400,"low":22800,"close":23000,"volume":2773591,"rsi_14":54.61,"sma_20":22785.0,"sma_60":20914.83,"sma_120":18473.17},{"date":"2025-12-18","open":22350,"high":22650,"low":22050,"close":22200,"volume":2077753,"rsi_14":50.0,"sma_20":22690.0,"sma_60":21020.33,"sma_120":18514.67},{"date":"2025-12-19","open":22600,"high":23150,"low":22250,"close":22650,"volume":1522088,"rsi_14":56.79,"sma_20":22697.5,"sma_60":21132.33,"sma_120":18565.0},{"date":"2025-12-22","open":23100,"high":24250,"low":23050,"close":23350,"volume":3412055,"rsi_14":53.64,"sma_20":22775.0,"sma_60":21256.5,"sma_120":18622.58},{"date":"2025-12-23","open":23450,"high":23550,"low":22600,"close":22700,"volume":1640968,"rsi_14":48.45,"sma_20":22817.5,"sma_60":21369.33,"sma_120":18668.08},{"date":"2025-12-24","open":22950,"high":23000,"low":22450,"close":22550,"volume":1138950,"rsi_14":49.06,"sma_20":22835.0,"sma_60":21482.83,"sma_120":18712.25},{"date":"2025-12-26","open":22750,"high":22750,"low":21850,"close":21900,"volume":1758528,"rsi_14":41.61,"sma_20":22815.0,"sma_60":21589.0,"sma_120":18756.42},{"date":"2025-12-29","open":21900,"high":24200,"low":21900,"close":23750,"volume":6622251,"rsi_14":55.32,"sma_20":22892.5,"sma_60":21732.17,"sma_120":18820.92},{"date":"2025-12-30","open":23250,"high":23450,"low":22600,"close":22900,"volume":2178173,"rsi_14":50.25,"sma_20":22960.0,"sma_60":21862.5,"sma_120":18882.83},{"date":"2026-01-02","open":23050,"high":24050,"low":22550,"close":23800,"volume":1890667,"rsi_14":56.07,"sma_20":23010.0,"sma_60":22000.5,"sma_120":18951.75},{"date":"2026-01-05","open":24150,"high":25850,"low":23850,"close":25700,"volume":5939875,"rsi_14":63.71,"sma_20":23147.5,"sma_60":22170.5,"sma_120":19034.67},{"date":"2026-01-06","open":26950,"high":27000,"low":25350,"close":26100,"volume":4777032,"rsi_14":59.46,"sma_20":23317.5,"sma_60":22339.5,"sma_120":19118.17},{"date":"2026-01-07","open":26800,"high":27350,"low":25700,"close":26300,"volume":4341062,"rsi_14":58.72,"sma_20":23470.0,"sma_60":22503.17,"sma_120":19203.58},{"date":"2026-01-08","open":26550,"high":26700,"low":25900,"close":25950,"volume":2143859,"rsi_14":60.66,"sma_20":23630.0,"sma_60":22633.33,"sma_120":19287.25},{"date":"2026-01-09","open":26200,"high":26250,"low":24950,"close":26050,"volume":2159117,"rsi_14":65.33,"sma_20":23790.0,"sma_60":22780.17,"sma_120":19373.67},{"date":"2026-01-12","open":26950,"high":27250,"low":26250,"close":26850,"volume":3861716,"rsi_14":73.37,"sma_20":24007.5,"sma_60":22936.17,"sma_120":19463.92},{"date":"2026-01-13","open":28250,"high":28900,"low":26250,"close":26500,"volume":6827147,"rsi_14":69.54,"sma_20":24217.5,"sma_60":23079.5,"sma_120":19552.25},{"date":"2026-01-14","open":26300,"high":26950,"low":25500,"close":25750,"volume":2992421,"rsi_14":62.12,"sma_20":24305.0,"sma_60":23215.83,"sma_120":19634.33},{"date":"2026-01-15","open":25850,"high":26000,"low":25550,"close":25900,"volume":1572115,"rsi_14":67.02,"sma_20":24380.0,"sma_60":23350.33,"sma_120":19716.83},{"date":"2026-01-16","open":26100,"high":26250,"low":25450,"close":25750,"volume":1929851,"rsi_14":52.29,"sma_20":24212.5,"sma_60":19515.33,"sma_120":17820.75},{"date":"2026-01-19","open":26150,"high":26250,"low":25650,"close":26000,"volume":1862906,"rsi_14":72.78,"sma_20":24632.5,"sma_60":23625.17,"sma_120":19883.17},{"date":"2026-01-20","open":25850,"high":29250,"low":25100,"close":27950,"volume":14059091,"rsi_14":73.08,"sma_20":24920.0,"sma_60":23792.17,"sma_120":19980.92},{"date":"2026-01-21","open":27850,"high":28350,"low":26450,"close":26900,"volume":4811156,"rsi_14":71.51,"sma_20":25132.5,"sma_60":23929.67,"sma_120":20071.92},{"date":"2026-01-22","open":27650,"high":29650,"low":27450,"close":28150,"volume":13489443,"rsi_14":72.54,"sma_20":25372.5,"sma_60":24082.83,"sma_120":20174.67},{"date":"2026-01-23","open":28300,"high":28450,"low":27050,"close":27300,"volume":3725231,"rsi_14":59.3,"sma_20":25602.5,"sma_60":24205.0,"sma_120":20269.83},{"date":"2026-01-26","open":27600,"high":27600,"low":26500,"close":26600,"volume":2727012,"rsi_14":52.81,"sma_20":25805.0,"sma_60":24286.67,"sma_120":20360.0},{"date":"2026-01-27","open":27400,"high":27500,"low":26450,"close":26750,"volume":2189271,"rsi_14":52.54,"sma_20":26047.5,"sma_60":24381.67,"sma_120":20452.83},{"date":"2026-01-28","open":27050,"high":27300,"low":26550,"close":27000,"volume":2434316,"rsi_14":56.0,"sma_20":26210.0,"sma_60":24428.33,"sma_120":20546.75},{"date":"2026-01-29","open":26800,"high":29000,"low":26250,"close":28300,"volume":6728490,"rsi_14":61.31,"sma_20":26480.0,"sma_60":24480.83,"sma_120":20656.67},{"date":"2026-01-30","open":29300,"high":30450,"low":28500,"close":29400,"volume":9619679,"rsi_14":62.44,"sma_20":26760.0,"sma_60":24519.17,"sma_120":20769.33},{"date":"2026-02-02","open":28700,"high":29300,"low":26350,"close":26650,"volume":4644673,"rsi_14":50.59,"sma_20":26807.5,"sma_60":24525.0,"sma_120":20854.33},{"date":"2026-02-03","open":27400,"high":31500,"low":26850,"close":30800,"volume":15605824,"rsi_14":65.73,"sma_20":27042.5,"sma_60":24630.0,"sma_120":20974.17},{"date":"2026-02-04","open":30450,"high":34450,"low":30050,"close":33500,"volume":13241099,"rsi_14":69.36,"sma_20":24532.5,"sma_60":19819.67,"sma_120":17971.58},{"date":"2026-02-05","open":34000,"high":34050,"low":31450,"close":31800,"volume":5018052,"rsi_14":61.87,"sma_20":24807.5,"sma_60":20094.83,"sma_120":18107.5},{"date":"2026-02-06","open":30500,"high":30800,"low":28700,"close":30250,"volume":4463104,"rsi_14":62.93,"sma_20":25095.0,"sma_60":20346.33,"sma_120":18223.5},{"date":"2026-02-09","open":31550,"high":32400,"low":30800,"close":31550,"volume":3526863,"rsi_14":65.74,"sma_20":25435.0,"sma_60":20618.83,"sma_120":18350.92},{"date":"2026-02-10","open":32100,"high":32150,"low":30600,"close":31100,"volume":2037614,"rsi_14":67.78,"sma_20":25742.5,"sma_60":20889.83,"sma_120":18477.25},{"date":"2026-02-11","open":30900,"high":31400,"low":30550,"close":31000,"volume":1815171,"rsi_14":69.61,"sma_20":26035.0,"sma_60":21149.67,"sma_120":18602.75},{"date":"2026-02-12","open":31400,"high":33000,"low":30450,"close":31850,"volume":7090297,"rsi_14":69.23,"sma_20":26347.5,"sma_60":21411.0,"sma_120":18736.5},{"date":"2026-02-13","open":31450,"high":32475,"low":30400,"close":31550,"volume":4081792,"rsi_14":74.01,"sma_20":26582.5,"sma_60":21658.17,"sma_120":18867.17},{"date":"2026-02-19","open":32050,"high":33100,"low":31550,"close":32650,"volume":4194616,"rsi_14":78.18,"sma_20":26967.5,"sma_60":21927.83,"sma_120":19005.67},{"date":"2026-02-20","open":32650,"high":33700,"low":32000,"close":32900,"volume":5095342,"rsi_14":78.41,"sma_20":27375.0,"sma_60":22205.5,"sma_120":19142.08},{"date":"2026-02-23","open":33500,"high":35650,"low":33000,"close":34250,"volume":16486142,"rsi_14":79.46,"sma_20":27905.0,"sma_60":22504.83,"sma_120":19281.25},{"date":"2026-02-24","open":34250,"high":34550,"low":32900,"close":33900,"volume":5185973,"rsi_14":78.02,"sma_20":28450.0,"sma_60":22803.17,"sma_120":19417.33},{"date":"2026-02-25","open":35400,"high":36350,"low":33900,"close":34000,"volume":7830167,"rsi_14":72.62,"sma_20":30790.0,"sma_60":26403.33,"sma_120":22711.92},{"date":"2026-02-26","open":34150,"high":36850,"low":34000,"close":35350,"volume":11274737,"rsi_14":75.95,"sma_20":29587.5,"sma_60":23429.0,"sma_120":19713.33},{"date":"2026-02-27","open":35200,"high":37350,"low":34600,"close":36000,"volume":8482122,"rsi_14":60.96,"sma_20":31690.0,"sma_60":26850.83,"sma_120":23041.25},{"date":"2026-03-03","open":35100,"high":36350,"low":32050,"close":32050,"volume":7413534,"rsi_14":50.92,"sma_20":31942.5,"sma_60":27015.0,"sma_120":23177.75},{"date":"2026-03-04","open":29700,"high":30850,"low":25250,"close":26050,"volume":9767951,"rsi_14":38.4,"sma_20":31830.0,"sma_60":27090.0,"sma_120":23267.67},{"date":"2026-03-05","open":29500,"high":30450,"low":28400,"close":29150,"volume":6260756,"rsi_14":43.97,"sma_20":31817.5,"sma_60":27195.83,"sma_120":23383.58},{"date":"2026-03-06","open":28950,"high":32400,"low":28400,"close":30250,"volume":6069690,"rsi_14":47.93,"sma_20":31997.5,"sma_60":27317.5,"sma_120":23508.25},{"date":"2026-03-09","open":28050,"high":28950,"low":27150,"close":28750,"volume":3450191,"rsi_14":44.87,"sma_20":31895.0,"sma_60":27418.33,"sma_120":23621.5},{"date":"2026-03-10","open":30350,"high":30600,"low":29150,"close":29650,"volume":3124008,"rsi_14":45.0,"sma_20":31702.5,"sma_60":27525.0,"sma_120":23741.92},{"date":"2026-03-11","open":30300,"high":31450,"low":29700,"close":30350,"volume":3275744,"rsi_14":47.32,"sma_20":31630.0,"sma_60":27651.67,"sma_120":23871.17},{"date":"2026-03-12","open":30050,"high":31650,"low":29650,"close":30200,"volume":3554482,"rsi_14":44.29,"sma_20":31627.5,"sma_60":27774.17,"sma_120":23994.42},{"date":"2026-03-13","open":29650,"high":30450,"low":29100,"close":29950,"volume":2486182,"rsi_14":43.12,"sma_20":31547.5,"sma_60":27898.33,"sma_120":24109.25},{"date":"2026-03-16","open":29900,"high":29900,"low":28500,"close":29350,"volume":2205756,"rsi_14":38.16,"sma_20":31460.0,"sma_60":26042.5,"sma_120":20991.83},{"date":"2026-03-17","open":30050,"high":30550,"low":29500,"close":29550,"volume":2069781,"rsi_14":39.42,"sma_20":31387.5,"sma_60":26247.67,"sma_120":21107.42},{"date":"2026-03-18","open":30400,"high":30950,"low":29950,"close":30800,"volume":3152609,"rsi_14":42.63,"sma_20":31335.0,"sma_60":26469.5,"sma_120":21230.58},{"date":"2026-03-19","open":30000,"high":30950,"low":29700,"close":30100,"volume":2218473,"rsi_14":37.53,"sma_20":31262.5,"sma_60":26672.83,"sma_120":21348.92},{"date":"2026-03-20","open":30450,"high":31300,"low":30150,"close":30700,"volume":2616370,"rsi_14":37.38,"sma_20":31165.0,"sma_60":26891.67,"sma_120":21472.25},{"date":"2026-03-23","open":29800,"high":30000,"low":28200,"close":28200,"volume":2763401,"rsi_14":40.15,"sma_20":30930.0,"sma_60":27064.5,"sma_120":21573.92},{"date":"2026-03-24","open":29500,"high":29750,"low":27750,"close":28950,"volume":1988924,"rsi_14":60.14,"sma_20":30665.0,"sma_60":27253.33,"sma_120":21681.67},{"date":"2026-03-25","open":29500,"high":30400,"low":29450,"close":30300,"volume":2135175,"rsi_14":54.58,"sma_20":30485.0,"sma_60":27464.33,"sma_120":21802.75},{"date":"2026-03-26","open":30350,"high":30900,"low":28850,"close":29000,"volume":1783804,"rsi_14":45.1,"sma_20":30235.0,"sma_60":27648.83,"sma_120":21909.25},{"date":"2026-03-27","open":28150,"high":28500,"low":27000,"close":28250,"volume":2199656,"rsi_14":47.92,"sma_20":29880.0,"sma_60":27808.83,"sma_120":22011.5},{"date":"2026-03-30","open":26600,"high":28200,"low":26500,"close":27800,"volume":1446198,"rsi_14":41.99,"sma_20":29470.0,"sma_60":27956.17,"sma_120":22111.33},{"date":"2026-03-31","open":27550,"high":27900,"low":26650,"close":26700,"volume":1776658,"rsi_14":34.73,"sma_20":29202.5,"sma_60":28068.33,"sma_120":22201.5},{"date":"2026-04-01","open":28350,"high":30400,"low":28000,"close":30050,"volume":3174970,"rsi_14":49.5,"sma_20":29402.5,"sma_60":28207.5,"sma_120":22320.42},{"date":"2026-04-02","open":30450,"high":31400,"low":28250,"close":28650,"volume":3638336,"rsi_14":46.01,"sma_20":29377.5,"sma_60":28334.17,"sma_120":22429.08},{"date":"2026-04-03","open":29750,"high":29800,"low":28800,"close":29200,"volume":1660639,"rsi_14":49.54,"sma_20":29325.0,"sma_60":28417.5,"sma_120":22541.33},{"date":"2026-04-06","open":29300,"high":30150,"low":28600,"close":28900,"volume":1818610,"rsi_14":48.01,"sma_20":29332.5,"sma_60":28480.0,"sma_120":22656.25},{"date":"2026-04-07","open":29600,"high":29650,"low":27800,"close":28150,"volume":1641449,"rsi_14":41.64,"sma_20":29257.5,"sma_60":28497.5,"sma_120":22758.5},{"date":"2026-04-08","open":29650,"high":31500,"low":29550,"close":31400,"volume":4798682,"rsi_14":53.53,"sma_20":29310.0,"sma_60":28582.5,"sma_120":22883.08},{"date":"2026-04-09","open":30950,"high":31125,"low":30200,"close":30400,"volume":2164242,"rsi_14":49.2,"sma_20":29320.0,"sma_60":28680.83,"sma_120":22999.58},{"date":"2026-04-10","open":30850,"high":32300,"low":30350,"close":31700,"volume":5189978,"rsi_14":59.94,"sma_20":29407.5,"sma_60":28796.67,"sma_120":23123.42},{"date":"2026-04-13","open":31000,"high":32850,"low":30800,"close":32000,"volume":4128886,"rsi_14":58.89,"sma_20":29540.0,"sma_60":28914.17,"sma_120":23250.83},{"date":"2026-04-14","open":33050,"high":33050,"low":31850,"close":32150,"volume":3425175,"rsi_14":55.8,"sma_20":29670.0,"sma_60":29030.83,"sma_120":23377.08},{"date":"2026-04-15","open":32600,"high":41750,"low":32550,"close":41250,"volume":41216064,"rsi_14":75.79,"sma_20":30192.5,"sma_60":29291.67,"sma_120":23581.92},{"date":"2026-04-16","open":41800,"high":42700,"low":40500,"close":42100,"volume":17976858,"rsi_14":79.04,"sma_20":30792.5,"sma_60":29545.83,"sma_120":23793.58},{"date":"2026-04-17","open":42100,"high":42100,"low":38500,"close":39300,"volume":9210478,"rsi_14":71.95,"sma_20":31222.5,"sma_60":29785.0,"sma_120":23981.08},{"date":"2026-04-20","open":39300,"high":42775,"low":39250,"close":40400,"volume":16393765,"rsi_14":76.15,"sma_20":31832.5,"sma_60":30045.83,"sma_120":24181.58},{"date":"2026-04-21","open":40600,"high":42850,"low":40500,"close":41550,"volume":10959062,"rsi_14":73.96,"sma_20":32462.5,"sma_60":30344.17,"sma_120":24394.33},{"date":"2026-04-22","open":40050,"high":41750,"low":38700,"close":41050,"volume":6606289,"rsi_14":76.84,"sma_20":33000.0,"sma_60":30645.0,"sma_120":24606.67},{"date":"2026-04-23","open":43500,"high":43850,"low":39350,"close":40850,"volume":20123728,"rsi_14":75.6,"sma_20":33592.5,"sma_60":30924.17,"sma_120":24818.0},{"date":"2026-04-24","open":40850,"high":44800,"low":40800,"close":42850,"volume":22084182,"rsi_14":78.53,"sma_20":34322.5,"sma_60":31263.33,"sma_120":25043.92},{"date":"2026-04-27","open":44100,"high":44400,"low":42800,"close":43550,"volume":8884867,"rsi_14":81.56,"sma_20":35110.0,"sma_60":31625.83,"sma_120":25274.42},{"date":"2026-04-28","open":44050,"high":48550,"low":43000,"close":45900,"volume":19503241,"rsi_14":80.85,"sma_20":36070.0,"sma_60":32026.67,"sma_120":25523.58},{"date":"2026-04-29","open":46000,"high":52900,"low":45400,"close":51200,"volume":29945249,"rsi_14":87.41,"sma_20":37127.5,"sma_60":32510.0,"sma_120":25816.5},{"date":"2026-04-30","open":51700,"high":59400,"low":49600,"close":56300,"volume":33872753,"rsi_14":88.76,"sma_20":39482.5,"sma_60":32704.17,"sma_120":31284.58},{"date":"2026-05-04","open":59700,"high":63200,"low":58200,"close":60700,"volume":20116755,"rsi_14":90.2,"sma_20":40085.0,"sma_60":33802.5,"sma_120":26871.58},{"date":"2026-05-06","open":62600,"high":74000,"low":60000,"close":69200,"volume":29842743,"rsi_14":92.05,"sma_20":42100.0,"sma_60":34442.5,"sma_120":27321.92},{"date":"2026-05-07","open":69600,"high":69600,"low":60900,"close":64100,"volume":11815560,"rsi_14":78.53,"sma_20":43897.5,"sma_60":34952.5,"sma_120":27729.42},{"date":"2026-05-08","open":63000,"high":74800,"low":62700,"close":72300,"volume":20346622,"rsi_14":81.86,"sma_20":45942.5,"sma_60":35627.5,"sma_120":28208.25},{"date":"2026-05-11","open":73700,"high":75900,"low":68800,"close":70500,"volume":9874360,"rsi_14":83.62,"sma_20":47947.5,"sma_60":36298.33,"sma_120":28667.33},{"date":"2026-05-12","open":71100,"high":71400,"low":61300,"close":67200,"volume":10746700,"rsi_14":77.57,"sma_20":49722.5,"sma_60":36892.5,"sma_120":29092.58},{"date":"2026-05-13","open":67100,"high":68200,"low":63100,"close":65400,"volume":6901773,"rsi_14":74.21,"sma_20":51392.5,"sma_60":37464.17,"sma_120":29498.25},{"date":"2026-05-14","open":66600,"high":70300,"low":64000,"close":65500,"volume":8049748,"rsi_14":75.03,"sma_20":53060.0,"sma_60":38039.17,"sma_120":29906.83},{"date":"2026-05-15","open":65500,"high":65600,"low":58600,"close":60000,"volume":6943200,"rsi_14":67.68,"sma_20":53997.5,"sma_60":38508.33,"sma_120":30271.5},{"date":"2026-05-18","open":58800,"high":59100,"low":55000,"close":58100,"volume":5649482,"rsi_14":64.11,"sma_20":54797.5,"sma_60":38950.83,"sma_120":30619.92},{"date":"2026-05-19","open":58600,"high":58700,"low":52800,"close":53200,"volume":4344409,"rsi_14":58.28,"sma_20":55492.5,"sma_60":39293.33,"sma_120":30929.92},{"date":"2026-05-20","open":53200,"high":55200,"low":50400,"close":52000,"volume":4491838,"rsi_14":55.34,"sma_20":56072.5,"sma_60":39611.67,"sma_120":31231.0},{"date":"2026-05-21","open":54500,"high":56300,"low":53100,"close":56000,"volume":4955656,"rsi_14":54.3,"sma_20":56795.0,"sma_60":39974.17,"sma_120":31564.92},{"date":"2026-05-22","open":57600,"high":57600,"low":54500,"close":54800,"volume":3318316,"rsi_14":48.55,"sma_20":57482.5,"sma_60":40322.5,"sma_120":31889.08},{"date":"2026-05-26","open":55900,"high":58400,"low":53000,"close":53300,"volume":4395408,"rsi_14":42.45,"sma_20":58105.0,"sma_60":40644.17,"sma_120":32200.5},{"date":"2026-05-27","open":54500,"high":54500,"low":49500,"close":49550,"volume":5325145,"rsi_14":27.8,"sma_20":58440.0,"sma_60":40880.83,"sma_120":32482.25},{"date":"2026-05-28","open":49500,"high":50600,"low":46000,"close":47800,"volume":5342000,"rsi_14":30.07,"sma_20":58652.5,"sma_60":41077.5,"sma_120":32751.17},{"date":"2026-05-29","open":46200,"high":47250,"low":44000,"close":45450,"volume":6640585,"rsi_14":11.7,"sma_20":58630.0,"sma_60":41300.83,"sma_120":33003.58},{"date":"2026-06-01","open":45450,"high":49450,"low":44350,"close":47600,"volume":7291360,"rsi_14":17.66,"sma_20":58450.0,"sma_60":41660.0,"sma_120":33274.58},{"date":"2026-06-02","open":47900,"high":47950,"low":41800,"close":42500,"volume":4764489,"rsi_14":16.8,"sma_20":57760.0,"sma_60":41882.5,"sma_120":33499.42},{"date":"2026-06-04","open":42500,"high":44550,"low":41800,"close":42350,"volume":2837194,"rsi_14":17.58,"sma_20":56842.5,"sma_60":42084.17,"sma_120":33723.17},{"date":"2026-06-05","open":41400,"high":41450,"low":38900,"close":39950,"volume":10168977,"rsi_14":16.25,"sma_20":55380.0,"sma_60":42270.83,"sma_120":33923.08},{"date":"2026-06-08","open":37400,"high":39250,"low":36350,"close":37250,"volume":3510120,"rsi_14":17.55,"sma_20":54037.5,"sma_60":42397.5,"sma_120":34096.17},{"date":"2026-06-09","open":38400,"high":39150,"low":36250,"close":38700,"volume":3734825,"rsi_14":21.97,"sma_20":52357.5,"sma_60":42536.67,"sma_120":34267.5},{"date":"2026-06-10","open":38000,"high":39850,"low":36150,"close":37450,"volume":3108982,"rsi_14":24.56,"sma_20":50705.0,"sma_60":42657.5,"sma_120":34435.92},{"date":"2026-06-11","open":36650,"high":37100,"low":34650,"close":36950,"volume":2496847,"rsi_14":25.12,"sma_20":49192.5,"sma_60":42774.17,"sma_120":34598.08},{"date":"2026-06-12","open":39000,"high":39550,"low":37400,"close":37850,"volume":3884471,"rsi_14":16.57,"sma_20":47815.0,"sma_60":42915.83,"sma_120":34764.33},{"date":"2026-06-15","open":40150,"high":41600,"low":39550,"close":39950,"volume":4103238,"rsi_14":23.53,"sma_20":46537.5,"sma_60":43089.17,"sma_120":34950.83},{"date":"2026-06-16","open":41100,"high":42275,"low":38800,"close":40700,"volume":3735057,"rsi_14":26.92,"sma_20":45572.5,"sma_60":43254.17,"sma_120":35141.42},{"date":"2026-06-17","open":41300,"high":44150,"low":39750,"close":41150,"volume":9662605,"rsi_14":55.94,"sma_20":40992.5,"sma_60":44585.0,"sma_120":36415.42},{"date":"2026-06-18","open":41800,"high":42950,"low":38450,"close":39500,"volume":5091258,"rsi_14":32.64,"sma_20":44040.0,"sma_60":43585.0,"sma_120":35519.67},{"date":"2026-06-19","open":39500,"high":40500,"low":36850,"close":38250,"volume":4338190,"rsi_14":34.21,"sma_20":43352.5,"sma_60":43752.5,"sma_120":35689.0},{"date":"2026-06-22","open":37900,"high":38000,"low":36600,"close":37300,"volume":2136795,"rsi_14":26.16,"sma_20":42417.5,"sma_60":43891.67,"sma_120":35844.42},{"date":"2026-06-23","open":36900,"high":38850,"low":34600,"close":34700,"volume":4281642,"rsi_14":29.58,"sma_20":41412.5,"sma_60":43965.0,"sma_120":35975.58},{"date":"2026-06-24","open":33900,"high":35150,"low":33100,"close":34150,"volume":2502144,"rsi_14":28.97,"sma_20":40455.0,"sma_60":44050.83,"sma_120":36093.75},{"date":"2026-06-25","open":34400,"high":35350,"low":33000,"close":33250,"volume":2238251,"rsi_14":31.39,"sma_20":39640.0,"sma_60":44134.17,"sma_120":36190.0},{"date":"2026-06-26","open":32800,"high":33000,"low":29850,"close":31000,"volume":3049140,"rsi_14":32.19,"sma_20":38800.0,"sma_60":44187.5,"sma_120":36272.92},{"date":"2026-06-29","open":31150,"high":34750,"low":31150,"close":34450,"volume":2830826,"rsi_14":39.13,"sma_20":38250.0,"sma_60":44316.67,"sma_120":36358.33},{"date":"2026-06-30","open":36300,"high":36500,"low":33100,"close":33900,"volume":2830538,"rsi_14":40.58,"sma_20":37565.0,"sma_60":44380.83,"sma_120":36431.25},{"date":"2026-07-01","open":34950,"high":38450,"low":34800,"close":36800,"volume":7650417,"rsi_14":49.65,"sma_20":37280.0,"sma_60":44516.67,"sma_120":36512.08},{"date":"2026-07-02","open":35150,"high":35800,"low":33350,"close":33700,"volume":3236298,"rsi_14":41.15,"sma_20":36847.5,"sma_60":44591.67,"sma_120":36573.75},{"date":"2026-07-03","open":34100,"high":34250,"low":30500,"close":32900,"volume":3020019,"rsi_14":34.09,"sma_20":36495.0,"sma_60":44658.33,"sma_120":36643.75},{"date":"2026-07-06","open":32950,"high":33400,"low":31200,"close":32250,"volume":1648726,"rsi_14":30.84,"sma_20":36245.0,"sma_60":44726.67,"sma_120":36706.25},{"date":"2026-07-07","open":31650,"high":31800,"low":29650,"close":30550,"volume":2189148,"rsi_14":27.25,"sma_20":35837.5,"sma_60":44712.5,"sma_120":36752.92},{"date":"2026-07-08","open":29550,"high":30000,"low":27650,"close":28200,"volume":2320304,"rsi_14":26.46,"sma_20":35375.0,"sma_60":44675.83,"sma_120":36778.33},{"date":"2026-07-09","open":28200,"high":29250,"low":26950,"close":27800,"volume":2022107,"rsi_14":27.43,"sma_20":34917.5,"sma_60":44610.83,"sma_120":36796.67},{"date":"2026-07-10","open":28700,"high":30900,"low":28550,"close":30250,"volume":2233099,"rsi_14":35.7,"sma_20":34537.5,"sma_60":44581.67,"sma_120":36825.0},{"date":"2026-07-13","open":30450,"high":31500,"low":28000,"close":28300,"volume":2005342,"rsi_14":36.67,"sma_20":33955.0,"sma_60":44517.5,"sma_120":36852.92},{"date":"2026-07-14","open":28450,"high":28600,"low":26650,"close":28000,"volume":2140653,"rsi_14":37.05,"sma_20":33320.0,"sma_60":44296.67,"sma_120":36880.0},{"date":"2026-07-15","open":28900,"high":30200,"low":28500,"close":29950,"volume":2055611,"rsi_14":43.35,"sma_20":32760.0,"sma_60":44094.17,"sma_120":36932.5},{"date":"2026-07-16","open":28900,"high":29100,"low":27400,"close":27700,"volume":1365947,"rsi_14":43.35,"sma_20":32170.0,"sma_60":43900.83,"sma_120":36971.67},{"date":"2026-07-20","open":26750,"high":27050,"low":25050,"close":25550,"volume":1603061,"rsi_14":31.06,"sma_20":31535.0,"sma_60":43653.33,"sma_120":36983.75},{"date":"2026-07-21","open":25250,"high":27350,"low":24500,"close":26550,"volume":1860143,"rsi_14":34.66,"sma_20":30997.5,"sma_60":43403.33,"sma_120":37017.5},{"date":"2026-07-22","open":27450,"high":29050,"low":27050,"close":27450,"volume":1796622,"rsi_14":28.7,"sma_20":30635.0,"sma_60":43176.67,"sma_120":37064.58},{"date":"2026-07-23","open":27700,"high":31100,"low":27700,"close":31000,"volume":2719010,"rsi_14":43.97,"sma_20":30477.5,"sma_60":43012.5,"sma_120":37140.83},{"date":"2026-07-24","open":30150,"high":30300,"low":27800,"close":28100,"volume":2137304,"rsi_14":40.2,"sma_20":30220.0,"sma_60":42766.67,"sma_120":37190.0},{"date":"2026-07-27","open":28950,"high":29450,"low":27650,"close":28500,"volume":1341185,"rsi_14":42.27,"sma_20":30095.0,"sma_60":42515.83,"sma_120":37241.67},{"date":"2026-07-28","open":27100,"high":27100,"low":24650,"close":25150,"volume":1837498,"rsi_14":39.58,"sma_20":29630.0,"sma_60":42170.0,"sma_120":37266.25},{"date":"2026-07-29","open":25500,"high":25600,"low":20800,"close":22200,"volume":3371062,"rsi_14":38.68,"sma_20":29045.0,"sma_60":41686.67,"sma_120":37236.67},{"date":"2026-07-30","open":21450,"high":22450,"low":20550,"close":20800,"volume":2930842,"rsi_14":37.27,"sma_20":28245.0,"sma_60":41095.0,"sma_120":37165.0},{"date":"2026-07-31","open":22500,"high":23900,"low":22300,"close":23200,"volume":3971713,"rsi_14":37.16,"sma_20":27720.0,"sma_60":40470.0,"sma_120":37136.25},{"date":"2026-08-03","open":22600,"high":24200,"low":22200,"close":23950,"volume":1984634,"rsi_14":41.71,"sma_20":27272.5,"sma_60":39715.83,"sma_120":37079.17},{"date":"2026-08-04","open":24200,"high":25550,"low":24100,"close":25500,"volume":2342325,"rsi_14":45.45,"sma_20":26935.0,"sma_60":39072.5,"sma_120":37012.5},{"date":"2026-08-05","open":26450,"high":28700,"low":26000,"close":28450,"volume":3673623,"rsi_14":47.37,"sma_20":26830.0,"sma_60":38341.67,"sma_120":36984.58},{"date":"2026-08-06","open":28100,"high":28500,"low":26600,"close":27400,"volume":1958864,"rsi_14":49.45,"sma_20":26790.0,"sma_60":37623.33,"sma_120":36960.83},{"date":"2026-08-07","open":27900,"high":28000,"low":26200,"close":27100,"volume":1487516,"rsi_14":53.05,"sma_20":26755.0,"sma_60":36955.0,"sma_120":36923.75},{"date":"2026-08-10","open":27750,"high":29100,"low":27200,"close":28900,"volume":2367888,"rsi_14":54.48,"sma_20":26687.5,"sma_60":36346.67,"sma_120":36905.42},{"date":"2026-08-11","open":28700,"high":28700,"low":27800,"close":28300,"volume":1505475,"rsi_14":51.64,"sma_20":26687.5,"sma_60":35726.67,"sma_120":36882.92},{"date":"2026-08-12","open":29000,"high":29750,"low":28450,"close":29450,"volume":2219028,"rsi_14":46.71,"sma_20":26760.0,"sma_60":35217.5,"sma_120":36862.92},{"date":"2026-08-13","open":30000,"high":31450,"low":29600,"close":30100,"volume":2712874,"rsi_14":54.69,"sma_20":26767.5,"sma_60":34750.83,"sma_120":36850.83},{"date":"2026-08-14","open":30550,"high":30600,"low":29000,"close":29950,"volume":1672531,"rsi_14":53.44,"sma_20":26880.0,"sma_60":34363.33,"sma_120":36828.33},{"date":"2026-08-18","open":30000,"high":30500,"low":28300,"close":28700,"volume":1837891,"rsi_14":59.37,"sma_20":27037.5,"sma_60":33975.0,"sma_120":36793.33},{"date":"2026-08-19","open":27300,"high":28950,"low":26850,"close":28000,"volume":1334648,"rsi_14":67.37,"sma_20":27110.0,"sma_60":33508.33,"sma_120":36741.25},{"date":"2026-08-20","open":28300,"high":29050,"low":28050,"close":28350,"volume":958689,"rsi_14":74.12,"sma_20":27155.0,"sma_60":33067.5,"sma_120":36695.0},{"date":"2026-08-21","open":27700,"high":27900,"low":26550,"close":26650,"volume":1054132,"rsi_14":61.54,"sma_20":26937.5,"sma_60":32623.33,"sma_120":36633.75},{"date":"2026-08-24","open":26650,"high":27200,"low":26100,"close":26700,"volume":950800,"rsi_14":59.65,"sma_20":26867.5,"sma_60":32242.5,"sma_120":36561.67},{"date":"2026-08-25","open":26300,"high":27500,"low":25200,"close":27500,"volume":899590,"rsi_14":57.41,"sma_20":26817.5,"sma_60":31904.17,"sma_120":36490.83},{"date":"2026-08-26","open":27650,"high":28400,"low":27300,"close":28200,"volume":1196055,"rsi_14":48.89,"sma_20":26970.0,"sma_60":31616.67,"sma_120":36458.75},{"date":"2026-08-27","open":29150,"high":30300,"low":28800,"close":29800,"volume":2802309,"rsi_14":60.17,"sma_20":27350.0,"sma_60":31320.0,"sma_120":36490.0},{"date":"2026-08-28","open":29400,"high":30550,"low":29000,"close":29700,"volume":1430555,"rsi_14":61.21,"sma_20":27795.0,"sma_60":31106.67,"sma_120":36494.58},{"date":"2026-08-31","open":29150,"high":29675,"low":28100,"close":29400,"volume":1138806,"rsi_14":52.48,"sma_20":28105.0,"sma_60":30890.83,"sma_120":36487.5},{"date":"2026-09-01","open":29150,"high":29300,"low":28400,"close":28650,"volume":862525,"rsi_14":51.71,"sma_20":28340.0,"sma_60":30702.5,"sma_120":36486.67},{"date":"2026-09-02","open":27850,"high":28500,"low":27500,"close":27550,"volume":891039,"rsi_14":40.69,"sma_20":28442.5,"sma_60":30540.83,"sma_120":36469.17},{"date":"2026-09-03","open":27900,"high":27950,"low":26350,"close":26950,"volume":1088663,"rsi_14":34.48,"sma_20":28367.5,"sma_60":30345.0,"sma_120":36440.83},{"date":"2026-09-04","open":27400,"high":27800,"low":27050,"close":27400,"volume":699022,"rsi_14":37.8,"sma_20":28367.5,"sma_60":30177.5,"sma_120":36417.5},{"date":"2026-09-07","open":27950,"high":29050,"low":27750,"close":28650,"volume":1199625,"rsi_14":49.76,"sma_20":28445.0,"sma_60":30039.17,"sma_120":36406.67},{"date":"2026-09-08","open":28850,"high":29900,"low":28650,"close":28750,"volume":1665289,"rsi_14":53.81,"sma_20":28437.5,"sma_60":29887.5,"sma_120":36401.67},{"date":"2026-09-09","open":29200,"high":31400,"low":28900,"close":31100,"volume":4107384,"rsi_14":61.6,"sma_20":28577.5,"sma_60":29740.0,"sma_120":36414.58},{"date":"2026-09-10","open":30450,"high":30600,"low":28800,"close":29700,"volume":2645198,"rsi_14":63.2,"sma_20":28590.0,"sma_60":29556.67,"sma_120":36405.42},{"date":"2026-09-11","open":28700,"high":29600,"low":28400,"close":29500,"volume":1214010,"rsi_14":61.97,"sma_20":28560.0,"sma_60":29362.5,"sma_120":36400.42},{"date":"2026-09-14","open":28700,"high":28950,"low":27950,"close":28100,"volume":1098629,"rsi_14":52.44,"sma_20":28467.5,"sma_60":29172.5,"sma_120":36378.75},{"date":"2026-09-15","open":28050,"high":28500,"low":27550,"close":28250,"volume":948857,"rsi_14":50.21,"sma_20":28445.0,"sma_60":29005.83,"sma_120":36379.17},{"date":"2026-09-16","open":28450,"high":28650,"low":27750,"close":28100,"volume":945716,"rsi_14":41.75,"sma_20":28450.0,"sma_60":28852.5,"sma_120":36372.08},{"date":"2026-09-17","open":28150,"high":28950,"low":28000,"close":28700,"volume":963807,"rsi_14":45.37,"sma_20":28467.5,"sma_60":28752.5,"sma_120":36358.75},{"date":"2026-09-18","open":28850,"high":32150,"low":28550,"close":31650,"volume":8833594,"rsi_14":58.36,"sma_20":28717.5,"sma_60":28710.83,"sma_120":36380.83},{"date":"2026-09-21","open":31500,"high":31550,"low":29250,"close":30250,"volume":3797457,"rsi_14":55.67,"sma_20":28895.0,"sma_60":28660.83,"sma_120":36397.5},{"date":"2026-09-22","open":30500,"high":33450,"low":30000,"close":31900,"volume":9221371,"rsi_14":64.85,"sma_20":29115.0,"sma_60":28675.83,"sma_120":36431.67},{"date":"2026-09-23","open":32150,"high":32200,"low":30550,"close":31350,"volume":3032595,"rsi_14":65.07,"sma_20":29272.5,"sma_60":28624.17,"sma_120":36470.42},{"date":"2026-09-28","open":31300,"high":31300,"low":29800,"close":29850,"volume":2233864,"rsi_14":57.83,"sma_20":29275.0,"sma_60":28556.67,"sma_120":36468.75},{"date":"2026-09-29","open":29900,"high":30350,"low":29200,"close":30350,"volume":1690035,"rsi_14":55.7,"sma_20":29307.5,"sma_60":28449.17,"sma_120":36482.92},{"date":"2026-09-30","open":30250,"high":31400,"low":29600,"close":29850,"volume":2271756,"rsi_14":53.59,"sma_20":29330.0,"sma_60":28385.0,"sma_120":36488.33},{"date":"2026-10-01","open":29650,"high":30400,"low":28800,"close":30400,"volume":1653296,"rsi_14":47.41,"sma_20":29417.5,"sma_60":28343.33,"sma_120":36500.83},{"date":"2026-10-02","open":30500,"high":31800,"low":30050,"close":31500,"volume":3577789,"rsi_14":56.82,"sma_20":29615.0,"sma_60":28330.83,"sma_120":36528.75},{"date":"2026-10-06","open":31950,"high":32900,"low":31200,"close":31850,"volume":2631374,"rsi_14":58.8,"sma_20":29860.0,"sma_60":28352.5,"sma_120":36532.5},{"date":"2026-10-07","open":32600,"high":32850,"low":29700,"close":29750,"volume":3965040,"rsi_14":55.87,"sma_20":29977.5,"sma_60":28378.33,"sma_120":36527.08},{"date":"2026-10-08","open":29900,"high":30000,"low":28050,"close":28350,"volume":2900455,"rsi_14":50.33,"sma_20":29962.5,"sma_60":28387.5,"sma_120":36499.17},{"date":"2026-10-12","open":27600,"high":27800,"low":25600,"close":25850,"volume":2853799,"rsi_14":43.63,"sma_20":29817.5,"sma_60":28314.17,"sma_120":36447.92},{"date":"2026-10-13","open":24550,"high":25200,"low":23700,"close":25200,"volume":2323728,"rsi_14":40.11,"sma_20":29522.5,"sma_60":28262.5,"sma_120":36390.0},{"date":"2026-10-14","open":24300,"high":25600,"low":24250,"close":25300,"volume":1454061,"rsi_14":28.62,"sma_20":29302.5,"sma_60":28217.5,"sma_120":36257.08},{"date":"2026-10-15","open":23850,"high":24150,"low":22800,"close":22850,"volume":2252467,"rsi_14":26.73,"sma_20":28970.0,"sma_60":28099.17,"sma_120":36096.67},{"date":"2026-10-16","open":23700,"high":24400,"low":23300,"close":23800,"volume":1891886,"rsi_14":23.36,"sma_20":28755.0,"sma_60":28034.17,"sma_120":35967.5},{"date":"2026-10-19","open":22500,"high":24200,"low":22450,"close":24200,"volume":1252199,"rsi_14":26.25,"sma_20":28552.5,"sma_60":28011.67,"sma_120":35832.5},{"date":"2026-10-20","open":23600,"high":23650,"low":21900,"close":22050,"volume":1518595,"rsi_14":25.16,"sma_20":28250.0,"sma_60":27936.67,"sma_120":35670.0},{"date":"2026-10-21","open":22650,"high":23050,"low":22100,"close":22800,"volume":1236977,"rsi_14":26.33,"sma_20":27955.0,"sma_60":27859.17,"sma_120":35517.92},{"date":"2026-10-22","open":22550,"high":23150,"low":21650,"close":22000,"volume":1053772,"rsi_14":25.85,"sma_20":27472.5,"sma_60":27709.17,"sma_120":35360.83},{"date":"2026-10-23","open":20775,"high":21200,"low":20141,"close":21200,"volume":1009449}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-64.0150974290207,"pbr":2.17,"per":null,"roa":-2.2,"roe":-4.61,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":4146234981399.0,"analysis":"ROE -4.6%로 적자 상태입니다. 시가총액 4.17조. 매출 4.15조, 영업이익 1941.98억.","eps_basis":"TTM","debt_ratio":1.0957965469700017,"market_cap":4155050434000,"net_income":-11488110878.0,"total_debt":2097060240101.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.5,"total_assets":4010791621989.0,"total_equity":1913731381888.0,"profit_margin":-0.28,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":194198481763.0,"operating_margin":4.68,"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":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":21200.0,"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":16896.0},{"date":"2016-10-25","close":16678.0},{"date":"2016-10-26","close":16678.0},{"date":"2016-10-27","close":16851.0},{"date":"2016-10-28","close":16678.0},{"date":"2016-10-31","close":16333.0},{"date":"2016-11-01","close":16378.0},{"date":"2016-11-02","close":15815.0},{"date":"2016-11-03","close":16460.0},{"date":"2016-11-04","close":16424.0},{"date":"2016-11-07","close":16460.0},{"date":"2016-11-08","close":16678.0},{"date":"2016-11-09","close":15860.0},{"date":"2016-11-10","close":16551.0},{"date":"2016-11-11","close":17714.0},{"date":"2016-11-14","close":17287.0},{"date":"2016-11-15","close":16551.0},{"date":"2016-11-16","close":16678.0},{"date":"2016-11-17","close":16678.0},{"date":"2016-11-18","close":16596.0},{"date":"2016-11-21","close":16160.0},{"date":"2016-11-22","close":16160.0},{"date":"2016-11-23","close":15906.0},{"date":"2016-11-24","close":15942.0},{"date":"2016-11-25","close":15906.0},{"date":"2016-11-28","close":16078.0},{"date":"2016-11-29","close":15860.0},{"date":"2016-11-30","close":15906.0},{"date":"2016-12-01","close":16424.0},{"date":"2016-12-02","close":16460.0},{"date":"2016-12-05","close":16251.0},{"date":"2016-12-06","close":16424.0},{"date":"2016-12-07","close":16078.0},{"date":"2016-12-08","close":15942.0},{"date":"2016-12-09","close":16078.0},{"date":"2016-12-12","close":16033.0},{"date":"2016-12-13","close":16206.0},{"date":"2016-12-14","close":16424.0},{"date":"2016-12-15","close":16378.0},{"date":"2016-12-16","close":16460.0},{"date":"2016-12-19","close":16251.0},{"date":"2016-12-20","close":16078.0},{"date":"2016-12-21","close":15988.0},{"date":"2016-12-22","close":15906.0},{"date":"2016-12-23","close":15988.0},{"date":"2016-12-26","close":15906.0},{"date":"2016-12-27","close":15906.0},{"date":"2016-12-28","close":15988.0},{"date":"2016-12-29","close":16033.0},{"date":"2017-01-02","close":16160.0},{"date":"2017-01-03","close":16287.0},{"date":"2017-01-04","close":16160.0},{"date":"2017-01-05","close":16460.0},{"date":"2017-01-06","close":16596.0},{"date":"2017-01-09","close":16769.0},{"date":"2017-01-10","close":16642.0},{"date":"2017-01-11","close":16078.0},{"date":"2017-01-12","close":16460.0},{"date":"2017-01-13","close":16851.0},{"date":"2017-01-16","close":16678.0},{"date":"2017-01-17","close":16551.0},{"date":"2017-01-18","close":16678.0},{"date":"2017-01-19","close":17368.0},{"date":"2017-01-20","close":16987.0},{"date":"2017-01-23","close":16678.0},{"date":"2017-01-24","close":17241.0},{"date":"2017-01-25","close":17159.0},{"date":"2017-01-26","close":17023.0},{"date":"2017-01-31","close":16596.0},{"date":"2017-02-01","close":16941.0},{"date":"2017-02-02","close":16987.0},{"date":"2017-02-03","close":16723.0},{"date":"2017-02-06","close":16505.0},{"date":"2017-02-07","close":16505.0},{"date":"2017-02-08","close":16251.0},{"date":"2017-02-09","close":16251.0},{"date":"2017-02-10","close":16424.0},{"date":"2017-02-13","close":16251.0},{"date":"2017-02-14","close":16206.0},{"date":"2017-02-15","close":16333.0},{"date":"2017-02-16","close":16251.0},{"date":"2017-02-17","close":16251.0},{"date":"2017-02-20","close":16251.0},{"date":"2017-02-21","close":16333.0},{"date":"2017-02-22","close":16333.0},{"date":"2017-02-23","close":16814.0},{"date":"2017-02-24","close":16333.0},{"date":"2017-02-27","close":16033.0},{"date":"2017-02-28","close":15942.0},{"date":"2017-03-02","close":15815.0},{"date":"2017-03-03","close":15470.0},{"date":"2017-03-06","close":15215.0},{"date":"2017-03-07","close":15297.0},{"date":"2017-03-08","close":15388.0},{"date":"2017-03-09","close":15297.0},{"date":"2017-03-10","close":15515.0},{"date":"2017-03-13","close":15597.0},{"date":"2017-03-14","close":15343.0},{"date":"2017-03-15","close":15388.0},{"date":"2017-03-16","close":15388.0},{"date":"2017-03-17","close":15733.0},{"date":"2017-03-20","close":15470.0},{"date":"2017-03-21","close":15561.0},{"date":"2017-03-22","close":15597.0},{"date":"2017-03-23","close":15688.0},{"date":"2017-03-24","close":15343.0},{"date":"2017-03-27","close":15125.0},{"date":"2017-03-28","close":15034.0},{"date":"2017-03-29","close":14861.0},{"date":"2017-03-30","close":14861.0},{"date":"2017-03-31","close":14825.0},{"date":"2017-04-03","close":14825.0},{"date":"2017-04-04","close":14825.0},{"date":"2017-04-05","close":14861.0},{"date":"2017-04-06","close":14907.0},{"date":"2017-04-07","close":15215.0},{"date":"2017-04-10","close":15170.0},{"date":"2017-04-11","close":14907.0},{"date":"2017-04-12","close":14952.0},{"date":"2017-04-13","close":14861.0},{"date":"2017-04-14","close":14952.0},{"date":"2017-04-17","close":15034.0},{"date":"2017-04-18","close":15079.0},{"date":"2017-04-19","close":14825.0},{"date":"2017-04-20","close":14861.0},{"date":"2017-04-21","close":14952.0},{"date":"2017-04-24","close":14861.0},{"date":"2017-04-25","close":14825.0},{"date":"2017-04-26","close":14861.0},{"date":"2017-04-27","close":14861.0},{"date":"2017-04-28","close":14861.0},{"date":"2017-05-02","close":14779.0},{"date":"2017-05-04","close":14825.0},{"date":"2017-05-08","close":14907.0},{"date":"2017-05-10","close":14997.0},{"date":"2017-05-11","close":15034.0},{"date":"2017-05-12","close":15079.0},{"date":"2017-05-15","close":15125.0},{"date":"2017-05-16","close":14952.0},{"date":"2017-05-17","close":14952.0},{"date":"2017-05-18","close":13435.0},{"date":"2017-05-19","close":13053.0},{"date":"2017-05-22","close":12572.0},{"date":"2017-05-23","close":12708.0},{"date":"2017-05-24","close":12399.0},{"date":"2017-05-25","close":12009.0},{"date":"2017-05-26","close":12054.0},{"date":"2017-05-29","close":11836.0},{"date":"2017-05-30","close":12100.0},{"date":"2017-05-31","close":12054.0},{"date":"2017-06-01","close":11972.0},{"date":"2017-06-02","close":12100.0},{"date":"2017-06-05","close":12054.0},{"date":"2017-06-07","close":11972.0},{"date":"2017-06-08","close":11627.0},{"date":"2017-06-09","close":11882.0},{"date":"2017-06-12","close":11754.0},{"date":"2017-06-13","close":11836.0},{"date":"2017-06-14","close":11882.0},{"date":"2017-06-15","close":12272.0},{"date":"2017-06-16","close":12663.0},{"date":"2017-06-19","close":12227.0},{"date":"2017-06-20","close":12054.0},{"date":"2017-06-21","close":12227.0},{"date":"2017-06-22","close":12100.0},{"date":"2017-06-23","close":12009.0},{"date":"2017-06-26","close":11882.0},{"date":"2017-06-27","close":11836.0},{"date":"2017-06-28","close":11754.0},{"date":"2017-06-29","close":11800.0},{"date":"2017-06-30","close":12054.0},{"date":"2017-07-03","close":12054.0},{"date":"2017-07-04","close":11972.0},{"date":"2017-07-05","close":12100.0},{"date":"2017-07-06","close":12009.0},{"date":"2017-07-07","close":11927.0},{"date":"2017-07-10","close":11800.0},{"date":"2017-07-11","close":11754.0},{"date":"2017-07-12","close":11664.0},{"date":"2017-07-13","close":11582.0},{"date":"2017-07-14","close":11664.0},{"date":"2017-07-17","close":11882.0},{"date":"2017-07-18","close":11836.0},{"date":"2017-07-19","close":11800.0},{"date":"2017-07-20","close":11754.0},{"date":"2017-07-21","close":11836.0},{"date":"2017-07-24","close":11664.0},{"date":"2017-07-25","close":11536.0},{"date":"2017-07-26","close":11318.0},{"date":"2017-07-27","close":10891.0},{"date":"2017-07-28","close":10719.0},{"date":"2017-07-31","close":10755.0},{"date":"2017-08-01","close":10846.0},{"date":"2017-08-02","close":10673.0},{"date":"2017-08-03","close":10455.0},{"date":"2017-08-04","close":10546.0},{"date":"2017-08-07","close":10673.0},{"date":"2017-08-08","close":10719.0},{"date":"2017-08-09","close":11972.0},{"date":"2017-08-10","close":11237.0},{"date":"2017-08-11","close":10801.0},{"date":"2017-08-14","close":11582.0},{"date":"2017-08-16","close":11972.0},{"date":"2017-08-17","close":12181.0},{"date":"2017-08-18","close":12181.0},{"date":"2017-08-21","close":12354.0},{"date":"2017-08-22","close":11972.0},{"date":"2017-08-23","close":11927.0},{"date":"2017-08-24","close":12054.0},{"date":"2017-08-25","close":12145.0},{"date":"2017-08-28","close":12145.0},{"date":"2017-08-29","close":11972.0},{"date":"2017-08-30","close":11972.0},{"date":"2017-08-31","close":11927.0},{"date":"2017-09-01","close":11927.0},{"date":"2017-09-04","close":11664.0},{"date":"2017-09-05","close":11273.0},{"date":"2017-09-06","close":11836.0},{"date":"2017-09-07","close":11754.0},{"date":"2017-09-08","close":11455.0},{"date":"2017-09-11","close":11455.0},{"date":"2017-09-12","close":11364.0},{"date":"2017-09-13","close":11191.0},{"date":"2017-09-14","close":11191.0},{"date":"2017-09-15","close":11491.0},{"date":"2017-09-18","close":11318.0},{"date":"2017-09-19","close":11273.0},{"date":"2017-09-20","close":11100.0},{"date":"2017-09-21","close":11064.0},{"date":"2017-09-22","close":10719.0},{"date":"2017-09-25","close":10501.0},{"date":"2017-09-26","close":10755.0},{"date":"2017-09-27","close":10719.0},{"date":"2017-09-28","close":10719.0},{"date":"2017-09-29","close":10755.0},{"date":"2017-10-10","close":10755.0},{"date":"2017-10-11","close":10928.0},{"date":"2017-10-12","close":11019.0},{"date":"2017-10-13","close":10973.0},{"date":"2017-10-16","close":10801.0},{"date":"2017-10-17","close":11019.0},{"date":"2017-10-18","close":10973.0},{"date":"2017-10-19","close":10973.0},{"date":"2017-10-20","close":11019.0},{"date":"2017-10-23","close":11019.0},{"date":"2017-10-24","close":11064.0},{"date":"2017-10-25","close":11318.0},{"date":"2017-10-26","close":11100.0},{"date":"2017-10-27","close":11146.0},{"date":"2017-10-30","close":11064.0},{"date":"2017-10-31","close":10973.0},{"date":"2017-11-01","close":10928.0},{"date":"2017-11-02","close":10582.0},{"date":"2017-11-03","close":10628.0},{"date":"2017-11-06","close":10410.0},{"date":"2017-11-07","close":10455.0},{"date":"2017-11-08","close":10582.0},{"date":"2017-11-09","close":10546.0},{"date":"2017-11-10","close":10501.0},{"date":"2017-11-13","close":10283.0},{"date":"2017-11-14","close":10410.0},{"date":"2017-11-15","close":10237.0},{"date":"2017-11-16","close":10283.0},{"date":"2017-11-17","close":10201.0},{"date":"2017-11-20","close":10237.0},{"date":"2017-11-21","close":10065.0},{"date":"2017-11-22","close":10019.0},{"date":"2017-11-23","close":9847.0},{"date":"2017-11-24","close":10019.0},{"date":"2017-11-27","close":9938.0},{"date":"2017-11-28","close":9847.0},{"date":"2017-11-29","close":9983.0},{"date":"2017-11-30","close":9938.0},{"date":"2017-12-01","close":9810.0},{"date":"2017-12-04","close":9765.0},{"date":"2017-12-05","close":9765.0},{"date":"2017-12-06","close":9847.0},{"date":"2017-12-07","close":9638.0},{"date":"2017-12-08","close":9501.0},{"date":"2017-12-11","close":9420.0},{"date":"2017-12-12","close":9329.0},{"date":"2017-12-13","close":9465.0},{"date":"2017-12-14","close":9420.0},{"date":"2017-12-15","close":9374.0},{"date":"2017-12-18","close":9465.0},{"date":"2017-12-19","close":9329.0},{"date":"2017-12-20","close":9374.0},{"date":"2017-12-21","close":9293.0},{"date":"2017-12-22","close":9247.0},{"date":"2017-12-26","close":9247.0},{"date":"2017-12-27","close":9374.0},{"date":"2017-12-28","close":9720.0},{"date":"2018-01-02","close":9323.4756},{"date":"2018-01-03","close":9406.7207},{"date":"2018-01-04","close":9781.3252},{"date":"2018-01-05","close":9656.457},{"date":"2018-01-08","close":10405.665},{"date":"2018-01-09","close":10155.9287},{"date":"2018-01-10","close":10031.0605},{"date":"2018-01-11","close":10197.5518},{"date":"2018-01-12","close":9947.8154},{"date":"2018-01-15","close":9739.7021},{"date":"2018-01-16","close":9906.1934},{"date":"2018-01-17","close":11071.6279},{"date":"2018-01-18","close":10697.0234},{"date":"2018-01-19","close":11071.6279},{"date":"2018-01-22","close":11113.25},{"date":"2018-01-23","close":11238.1182},{"date":"2018-01-24","close":11196.4951},{"date":"2018-01-25","close":11238.1182},{"date":"2018-01-26","close":11404.6084},{"date":"2018-01-29","close":11987.3262},{"date":"2018-01-30","close":12112.1943},{"date":"2018-01-31","close":12112.1943},{"date":"2018-02-01","close":12112.1943},{"date":"2018-02-02","close":11571.0996},{"date":"2018-02-05","close":11196.4951},{"date":"2018-02-06","close":11321.3633},{"date":"2018-02-07","close":11030.0049},{"date":"2018-02-08","close":10946.7598},{"date":"2018-02-09","close":10697.0234},{"date":"2018-02-12","close":10655.4004},{"date":"2018-02-13","close":10697.0234},{"date":"2018-02-14","close":10697.0234},{"date":"2018-02-19","close":10780.2686},{"date":"2018-02-20","close":11238.1182},{"date":"2018-02-21","close":11362.9863},{"date":"2018-02-22","close":11279.7412},{"date":"2018-02-23","close":11404.6084},{"date":"2018-02-26","close":11113.25},{"date":"2018-02-27","close":11113.25},{"date":"2018-02-28","close":11030.0049},{"date":"2018-03-02","close":10988.3818},{"date":"2018-03-05","close":11030.0049},{"date":"2018-03-06","close":11446.2314},{"date":"2018-03-07","close":11487.8545},{"date":"2018-03-08","close":11321.3633},{"date":"2018-03-09","close":11487.8545},{"date":"2018-03-12","close":11904.0811},{"date":"2018-03-13","close":11737.5898},{"date":"2018-03-14","close":11737.5898},{"date":"2018-03-15","close":11820.835},{"date":"2018-03-16","close":11571.0996},{"date":"2018-03-19","close":11862.458},{"date":"2018-03-20","close":11862.458},{"date":"2018-03-21","close":11612.7217},{"date":"2018-03-22","close":11571.0996},{"date":"2018-03-23","close":11071.6279},{"date":"2018-03-26","close":11113.25},{"date":"2018-03-27","close":11238.1182},{"date":"2018-03-28","close":10988.3818},{"date":"2018-03-29","close":10905.1367},{"date":"2018-03-30","close":11113.25},{"date":"2018-04-02","close":10905.1367},{"date":"2018-04-03","close":10988.3818},{"date":"2018-04-04","close":10821.8916},{"date":"2018-04-05","close":10821.8916},{"date":"2018-04-06","close":10655.4004},{"date":"2018-04-09","close":10655.4004},{"date":"2018-04-10","close":10572.1553},{"date":"2018-04-11","close":10530.5332},{"date":"2018-04-12","close":10613.7783},{"date":"2018-04-13","close":10821.8916},{"date":"2018-04-16","close":11154.873},{"date":"2018-04-17","close":11279.7412},{"date":"2018-04-18","close":11362.9863},{"date":"2018-04-19","close":12445.1748},{"date":"2018-04-20","close":12486.7979},{"date":"2018-04-23","close":12528.4209},{"date":"2018-04-24","close":12778.1562},{"date":"2018-04-25","close":12694.9111},{"date":"2018-04-26","close":12653.2881},{"date":"2018-04-27","close":12486.7979},{"date":"2018-04-30","close":14026.8359},{"date":"2018-05-02","close":14193.3271},{"date":"2018-05-03","close":13610.6094},{"date":"2018-05-04","close":13485.7422},{"date":"2018-05-08","close":14318.1953},{"date":"2018-05-09","close":13860.3457},{"date":"2018-05-10","close":14234.9492},{"date":"2018-05-11","close":14318.1953},{"date":"2018-05-14","close":14734.4219},{"date":"2018-05-15","close":19146.4238},{"date":"2018-05-16","close":14692.7988},{"date":"2018-05-17","close":15774.9883},{"date":"2018-05-18","close":15650.1201},{"date":"2018-05-21","close":14817.667},{"date":"2018-05-23","close":15233.8936},{"date":"2018-05-24","close":14734.4219},{"date":"2018-05-25","close":13485.7422},{"date":"2018-05-28","close":16357.7051},{"date":"2018-05-29","close":15150.6484},{"date":"2018-05-30","close":14817.667},{"date":"2018-05-31","close":14651.1758},{"date":"2018-06-01","close":14026.8359},{"date":"2018-06-04","close":13860.3457},{"date":"2018-06-05","close":13901.9688},{"date":"2018-06-07","close":13485.7422},{"date":"2018-06-08","close":13194.3828},{"date":"2018-06-11","close":13860.3457},{"date":"2018-06-12","close":13319.251},{"date":"2018-06-14","close":12445.1748},{"date":"2018-06-15","close":12278.6846},{"date":"2018-06-18","close":12153.8164},{"date":"2018-06-19","close":11571.0996},{"date":"2018-06-20","close":11862.458},{"date":"2018-06-21","close":11529.4766},{"date":"2018-06-22","close":11404.6084},{"date":"2018-06-25","close":11612.7217},{"date":"2018-06-26","close":11196.4951},{"date":"2018-06-27","close":10738.6465},{"date":"2018-06-28","close":10613.7783},{"date":"2018-06-29","close":10780.2686},{"date":"2018-07-02","close":10280.7969},{"date":"2018-07-03","close":10322.4199},{"date":"2018-07-04","close":10364.042},{"date":"2018-07-05","close":10031.0605},{"date":"2018-07-06","close":10197.5518},{"date":"2018-07-09","close":9822.9473},{"date":"2018-07-10","close":9947.8154},{"date":"2018-07-11","close":10114.3066},{"date":"2018-07-12","close":10114.3066},{"date":"2018-07-13","close":10197.5518},{"date":"2018-07-16","close":10031.0605},{"date":"2018-07-17","close":10031.0605},{"date":"2018-07-18","close":9822.9473},{"date":"2018-07-19","close":9489.9668},{"date":"2018-07-20","close":9406.7207},{"date":"2018-07-23","close":9115.3623},{"date":"2018-07-24","close":9614.834},{"date":"2018-07-25","close":9448.3438},{"date":"2018-07-26","close":9698.0801},{"date":"2018-07-27","close":9698.0801},{"date":"2018-07-30","close":9864.5703},{"date":"2018-07-31","close":9739.7021},{"date":"2018-08-01","close":9781.3252},{"date":"2018-08-02","close":9906.1934},{"date":"2018-08-03","close":10114.3066},{"date":"2018-08-06","close":10031.0605},{"date":"2018-08-07","close":9864.5703},{"date":"2018-08-08","close":10114.3066},{"date":"2018-08-09","close":10072.6836},{"date":"2018-08-10","close":10072.6836},{"date":"2018-08-13","close":9656.457},{"date":"2018-08-14","close":9781.3252},{"date":"2018-08-16","close":10114.3066},{"date":"2018-08-17","close":10155.9287},{"date":"2018-08-20","close":10155.9287},{"date":"2018-08-21","close":10114.3066},{"date":"2018-08-22","close":10197.5518},{"date":"2018-08-23","close":10114.3066},{"date":"2018-08-24","close":10031.0605},{"date":"2018-08-27","close":9739.7021},{"date":"2018-08-28","close":9739.7021},{"date":"2018-08-29","close":9739.7021},{"date":"2018-08-30","close":9906.1934},{"date":"2018-08-31","close":9906.1934},{"date":"2018-09-03","close":10155.9287},{"date":"2018-09-04","close":10197.5518},{"date":"2018-09-05","close":10197.5518},{"date":"2018-09-06","close":10322.4199},{"date":"2018-09-07","close":10405.665},{"date":"2018-09-10","close":10780.2686},{"date":"2018-09-11","close":10780.2686},{"date":"2018-09-12","close":10572.1553},{"date":"2018-09-13","close":10405.665},{"date":"2018-09-14","close":10447.2871},{"date":"2018-09-17","close":10613.7783},{"date":"2018-09-18","close":10447.2871},{"date":"2018-09-19","close":10197.5518},{"date":"2018-09-20","close":10072.6836},{"date":"2018-09-21","close":10364.042},{"date":"2018-09-27","close":10488.9102},{"date":"2018-09-28","close":10405.665},{"date":"2018-10-01","close":10322.4199},{"date":"2018-10-02","close":10155.9287},{"date":"2018-10-04","close":10280.7969},{"date":"2018-10-05","close":10114.3066},{"date":"2018-10-08","close":10114.3066},{"date":"2018-10-10","close":9614.834},{"date":"2018-10-11","close":9406.7207},{"date":"2018-10-12","close":9489.9668},{"date":"2018-10-15","close":9323.4756},{"date":"2018-10-16","close":9281.8535},{"date":"2018-10-17","close":9365.0986},{"date":"2018-10-18","close":9281.8535},{"date":"2018-10-19","close":9365.0986},{"date":"2018-10-22","close":9198.6074},{"date":"2018-10-23","close":9032.1172},{"date":"2018-10-24","close":8865.627},{"date":"2018-10-25","close":8657.5137},{"date":"2018-10-26","close":8532.6455},{"date":"2018-10-29","close":8149.7168},{"date":"2018-10-30","close":8324.5322},{"date":"2018-10-31","close":8615.8906},{"date":"2018-11-01","close":8824.0039},{"date":"2018-11-02","close":9073.7402},{"date":"2018-11-05","close":8990.4941},{"date":"2018-11-06","close":8865.627},{"date":"2018-11-07","close":8699.1357},{"date":"2018-11-08","close":8907.249},{"date":"2018-11-09","close":8782.3809},{"date":"2018-11-12","close":8824.0039},{"date":"2018-11-13","close":8615.8906},{"date":"2018-11-14","close":8449.3994},{"date":"2018-11-15","close":8449.3994},{"date":"2018-11-16","close":8699.1357},{"date":"2018-11-19","close":8907.249},{"date":"2018-11-20","close":8824.0039},{"date":"2018-11-21","close":8948.8721},{"date":"2018-11-22","close":8824.0039},{"date":"2018-11-23","close":8824.0039},{"date":"2018-11-26","close":8990.4941},{"date":"2018-11-27","close":8907.249},{"date":"2018-11-28","close":8907.249},{"date":"2018-11-29","close":8948.8721},{"date":"2018-11-30","close":8907.249},{"date":"2018-12-03","close":9073.7402},{"date":"2018-12-04","close":9115.3623},{"date":"2018-12-05","close":8990.4941},{"date":"2018-12-06","close":8782.3809},{"date":"2018-12-07","close":8782.3809},{"date":"2018-12-10","close":8491.0225},{"date":"2018-12-11","close":8366.1543},{"date":"2018-12-12","close":8491.0225},{"date":"2018-12-13","close":8574.2676},{"date":"2018-12-14","close":8449.3994},{"date":"2018-12-17","close":8366.1543},{"date":"2018-12-18","close":8324.5322},{"date":"2018-12-19","close":8532.6455},{"date":"2018-12-20","close":8449.3994},{"date":"2018-12-21","close":8407.7773},{"date":"2018-12-24","close":8324.5322},{"date":"2018-12-26","close":8207.9883},{"date":"2018-12-27","close":8407.7773},{"date":"2018-12-28","close":8449.3994},{"date":"2019-01-02","close":8407.7773},{"date":"2019-01-03","close":8324.5322},{"date":"2019-01-04","close":8449.3994},{"date":"2019-01-07","close":8699.1357},{"date":"2019-01-08","close":8865.627},{"date":"2019-01-09","close":9115.3623},{"date":"2019-01-10","close":8990.4941},{"date":"2019-01-11","close":8907.249},{"date":"2019-01-14","close":8948.8721},{"date":"2019-01-15","close":9032.1172},{"date":"2019-01-16","close":9240.2305},{"date":"2019-01-17","close":9240.2305},{"date":"2019-01-18","close":9281.8535},{"date":"2019-01-21","close":9323.4756},{"date":"2019-01-22","close":9281.8535},{"date":"2019-01-23","close":9240.2305},{"date":"2019-01-24","close":9365.0986},{"date":"2019-01-25","close":9323.4756},{"date":"2019-01-28","close":9198.6074},{"date":"2019-01-29","close":9073.7402},{"date":"2019-01-30","close":9240.2305},{"date":"2019-01-31","close":9323.4756},{"date":"2019-02-01","close":9822.9473},{"date":"2019-02-07","close":9864.5703},{"date":"2019-02-08","close":9739.7021},{"date":"2019-02-11","close":9531.5889},{"date":"2019-02-12","close":9531.5889},{"date":"2019-02-13","close":9947.8154},{"date":"2019-02-14","close":9947.8154},{"date":"2019-02-15","close":9781.3252},{"date":"2019-02-18","close":9989.4385},{"date":"2019-02-19","close":9781.3252},{"date":"2019-02-20","close":9822.9473},{"date":"2019-02-21","close":9739.7021},{"date":"2019-02-22","close":9739.7021},{"date":"2019-02-25","close":9864.5703},{"date":"2019-02-26","close":9906.1934},{"date":"2019-02-27","close":9864.5703},{"date":"2019-02-28","close":9448.3438},{"date":"2019-03-04","close":9448.3438},{"date":"2019-03-05","close":9489.9668},{"date":"2019-03-06","close":9448.3438},{"date":"2019-03-07","close":9406.7207},{"date":"2019-03-08","close":9323.4756},{"date":"2019-03-11","close":9448.3438},{"date":"2019-03-12","close":9531.5889},{"date":"2019-03-13","close":9573.2119},{"date":"2019-03-14","close":9698.0801},{"date":"2019-03-15","close":9489.9668},{"date":"2019-03-18","close":9489.9668},{"date":"2019-03-19","close":9365.0986},{"date":"2019-03-20","close":9365.0986},{"date":"2019-03-21","close":9240.2305},{"date":"2019-03-22","close":9281.8535},{"date":"2019-03-25","close":9032.1172},{"date":"2019-03-26","close":9032.1172},{"date":"2019-03-27","close":8865.627},{"date":"2019-03-28","close":8782.3809},{"date":"2019-03-29","close":8824.0039},{"date":"2019-04-01","close":9115.3623},{"date":"2019-04-02","close":9115.3623},{"date":"2019-04-03","close":9240.2305},{"date":"2019-04-04","close":9240.2305},{"date":"2019-04-05","close":9281.8535},{"date":"2019-04-08","close":9365.0986},{"date":"2019-04-09","close":9448.3438},{"date":"2019-04-10","close":9573.2119},{"date":"2019-04-11","close":9614.834},{"date":"2019-04-12","close":9656.457},{"date":"2019-04-15","close":9614.834},{"date":"2019-04-16","close":9573.2119},{"date":"2019-04-17","close":9614.834},{"date":"2019-04-18","close":8491.0225},{"date":"2019-04-19","close":8740.7588},{"date":"2019-04-22","close":8366.1543},{"date":"2019-04-23","close":8324.5322},{"date":"2019-04-24","close":8324.5322},{"date":"2019-04-25","close":8249.6113},{"date":"2019-04-26","close":8216.3135},{"date":"2019-04-29","close":8299.5586},{"date":"2019-04-30","close":8232.9619},{"date":"2019-05-02","close":8299.5586},{"date":"2019-05-03","close":8257.9355},{"date":"2019-05-07","close":8141.3921},{"date":"2019-05-08","close":8324.5322},{"date":"2019-05-09","close":8141.3921},{"date":"2019-05-10","close":8224.6377},{"date":"2019-05-13","close":8066.4712},{"date":"2019-05-14","close":7833.3848},{"date":"2019-05-15","close":7783.4375},{"date":"2019-05-16","close":7442.1313},{"date":"2019-05-17","close":7375.5352},{"date":"2019-05-20","close":7325.5879},{"date":"2019-05-21","close":7417.1577},{"date":"2019-05-22","close":7442.1313},{"date":"2019-05-23","close":7317.2637},{"date":"2019-05-24","close":6975.9575},{"date":"2019-05-27","close":6909.3613},{"date":"2019-05-28","close":6959.3086},{"date":"2019-05-29","close":6742.8711},{"date":"2019-05-30","close":6676.2744},{"date":"2019-05-31","close":6601.354},{"date":"2019-06-03","close":6484.8105},{"date":"2019-06-04","close":6501.4595},{"date":"2019-06-05","close":6459.8369},{"date":"2019-06-07","close":6476.4858},{"date":"2019-06-10","close":6443.1875},{"date":"2019-06-11","close":6493.1348},{"date":"2019-06-12","close":6418.2144},{"date":"2019-06-13","close":6426.5386},{"date":"2019-06-14","close":6334.9688},{"date":"2019-06-17","close":6210.1006},{"date":"2019-06-18","close":6351.6177},{"date":"2019-06-19","close":6243.3989},{"date":"2019-06-20","close":6326.644},{"date":"2019-06-21","close":6309.9951},{"date":"2019-06-24","close":6235.0742},{"date":"2019-06-25","close":6060.2593},{"date":"2019-06-26","close":5968.6895},{"date":"2019-06-27","close":5893.7686},{"date":"2019-06-28","close":5902.0933},{"date":"2019-07-01","close":5927.0669},{"date":"2019-07-02","close":5943.7158},{"date":"2019-07-03","close":5918.7422},{"date":"2019-07-04","close":5752.2515},{"date":"2019-07-05","close":5818.8477},{"date":"2019-07-08","close":5743.9272},{"date":"2019-07-09","close":5610.7344},{"date":"2019-07-10","close":5702.3042},{"date":"2019-07-11","close":5693.98},{"date":"2019-07-12","close":5785.5498},{"date":"2019-07-15","close":5768.9004},{"date":"2019-07-16","close":5985.3384},{"date":"2019-07-17","close":5902.0933},{"date":"2019-07-18","close":5843.8213},{"date":"2019-07-19","close":5835.4971},{"date":"2019-07-22","close":5793.874},{"date":"2019-07-23","close":5727.2778},{"date":"2019-07-24","close":5652.3569},{"date":"2019-07-25","close":5510.8403},{"date":"2019-07-26","close":5385.9722},{"date":"2019-07-29","close":5003.0435},{"date":"2019-07-30","close":5119.5869},{"date":"2019-07-31","close":5111.2627},{"date":"2019-08-01","close":5036.3418},{"date":"2019-08-02","close":5003.0435},{"date":"2019-08-05","close":4636.7642},{"date":"2019-08-06","close":4561.8433},{"date":"2019-08-07","close":4586.8169},{"date":"2019-08-08","close":4761.6323},{"date":"2019-08-09","close":4844.8774},{"date":"2019-08-12","close":4853.2021},{"date":"2019-08-13","close":4811.5796},{"date":"2019-08-14","close":4819.9038},{"date":"2019-08-16","close":4711.6851},{"date":"2019-08-19","close":4778.2812},{"date":"2019-08-20","close":4819.9038},{"date":"2019-08-21","close":4944.772},{"date":"2019-08-22","close":5044.6665},{"date":"2019-08-23","close":4969.7456},{"date":"2019-08-26","close":4761.6323},{"date":"2019-08-27","close":4728.334},{"date":"2019-08-28","close":4869.8511},{"date":"2019-08-29","close":4836.5532},{"date":"2019-08-30","close":4911.4736},{"date":"2019-09-02","close":4936.4473},{"date":"2019-09-03","close":4953.0967},{"date":"2019-09-04","close":4919.7983},{"date":"2019-09-05","close":4869.8511},{"date":"2019-09-06","close":4819.9038},{"date":"2019-09-09","close":4753.3076},{"date":"2019-09-10","close":4828.2285},{"date":"2019-09-11","close":4953.0967},{"date":"2019-09-16","close":4969.7456},{"date":"2019-09-17","close":4986.3945},{"date":"2019-09-18","close":4911.4736},{"date":"2019-09-19","close":4944.772},{"date":"2019-09-20","close":4844.8774},{"date":"2019-09-23","close":4853.2021},{"date":"2019-09-24","close":4903.1494},{"date":"2019-09-25","close":4786.606},{"date":"2019-09-26","close":4819.9038},{"date":"2019-09-27","close":5286.0776},{"date":"2019-09-30","close":5036.3418},{"date":"2019-10-01","close":4894.8247},{"date":"2019-10-02","close":4794.9302},{"date":"2019-10-04","close":4769.957},{"date":"2019-10-07","close":4661.7378},{"date":"2019-10-08","close":4661.7378},{"date":"2019-10-10","close":4661.7378},{"date":"2019-10-11","close":4653.4136},{"date":"2019-10-14","close":4711.6851},{"date":"2019-10-15","close":4803.2549},{"date":"2019-10-16","close":4836.5532},{"date":"2019-10-17","close":4869.8511},{"date":"2019-10-18","close":4828.2285},{"date":"2019-10-21","close":4794.9302},{"date":"2019-10-22","close":4794.9302},{"date":"2019-10-23","close":4794.9302},{"date":"2019-10-24","close":4903.1494},{"date":"2019-10-25","close":4836.5532},{"date":"2019-10-28","close":4911.4736},{"date":"2019-10-29","close":4869.8511},{"date":"2019-10-30","close":5202.8325},{"date":"2019-10-31","close":5302.7271},{"date":"2019-11-01","close":5194.5078},{"date":"2019-11-04","close":5261.104},{"date":"2019-11-05","close":5352.6738},{"date":"2019-11-06","close":5327.7002},{"date":"2019-11-07","close":5344.3496},{"date":"2019-11-08","close":5377.6475},{"date":"2019-11-11","close":5460.8931},{"date":"2019-11-12","close":5394.2969},{"date":"2019-11-13","close":5252.7798},{"date":"2019-11-14","close":5261.104},{"date":"2019-11-15","close":5344.3496},{"date":"2019-11-18","close":5302.7271},{"date":"2019-11-19","close":5277.7534},{"date":"2019-11-20","close":5144.5605},{"date":"2019-11-21","close":5044.6665},{"date":"2019-11-22","close":5019.6929},{"date":"2019-11-25","close":5077.9644},{"date":"2019-11-26","close":5161.21},{"date":"2019-11-27","close":5152.8853},{"date":"2019-11-28","close":5102.938},{"date":"2019-11-29","close":5044.6665},{"date":"2019-12-02","close":5011.3682},{"date":"2019-12-03","close":4978.0703},{"date":"2019-12-04","close":4886.5},{"date":"2019-12-05","close":4828.2285},{"date":"2019-12-06","close":4836.5532},{"date":"2019-12-09","close":4828.2285},{"date":"2019-12-10","close":4744.9834},{"date":"2019-12-11","close":4744.9834},{"date":"2019-12-12","close":4911.4736},{"date":"2019-12-13","close":4919.7983},{"date":"2019-12-16","close":4978.0703},{"date":"2019-12-17","close":4994.7192},{"date":"2019-12-18","close":5061.3154},{"date":"2019-12-19","close":5052.9907},{"date":"2019-12-20","close":5036.3418},{"date":"2019-12-23","close":4961.4209},{"date":"2019-12-24","close":4928.123},{"date":"2019-12-26","close":4986.3945},{"date":"2019-12-27","close":5119.5869},{"date":"2019-12-30","close":5127.9116},{"date":"2020-01-02","close":5294.4023},{"date":"2020-01-03","close":5194.5078},{"date":"2020-01-06","close":5086.2891},{"date":"2020-01-07","close":5102.938},{"date":"2020-01-08","close":4944.772},{"date":"2020-01-09","close":5094.6138},{"date":"2020-01-10","close":5202.8325},{"date":"2020-01-13","close":5252.7798},{"date":"2020-01-14","close":5169.5342},{"date":"2020-01-15","close":5244.4551},{"date":"2020-01-16","close":5236.1304},{"date":"2020-01-17","close":5202.8325},{"date":"2020-01-20","close":5186.1836},{"date":"2020-01-21","close":5244.4551},{"date":"2020-01-22","close":5244.4551},{"date":"2020-01-23","close":5244.4551},{"date":"2020-01-28","close":5102.938},{"date":"2020-01-29","close":5161.21},{"date":"2020-01-30","close":5061.3154},{"date":"2020-01-31","close":4986.3945},{"date":"2020-02-03","close":4961.4209},{"date":"2020-02-04","close":5028.0171},{"date":"2020-02-05","close":5061.3154},{"date":"2020-02-06","close":5127.9116},{"date":"2020-02-07","close":5194.5078},{"date":"2020-02-10","close":5186.1836},{"date":"2020-02-11","close":5144.5605},{"date":"2020-02-12","close":5144.5605},{"date":"2020-02-13","close":5102.938},{"date":"2020-02-14","close":5061.3154},{"date":"2020-02-17","close":5052.9907},{"date":"2020-02-18","close":5044.6665},{"date":"2020-02-19","close":5003.0435},{"date":"2020-02-20","close":4986.3945},{"date":"2020-02-21","close":4911.4736},{"date":"2020-02-24","close":4686.7114},{"date":"2020-02-25","close":4711.6851},{"date":"2020-02-26","close":4720.0098},{"date":"2020-02-27","close":4636.7642},{"date":"2020-02-28","close":4678.3867},{"date":"2020-03-02","close":4720.0098},{"date":"2020-03-03","close":4753.3076},{"date":"2020-03-04","close":4919.7983},{"date":"2020-03-05","close":4936.4473},{"date":"2020-03-06","close":4903.1494},{"date":"2020-03-09","close":4903.1494},{"date":"2020-03-10","close":4786.606},{"date":"2020-03-11","close":4695.0361},{"date":"2020-03-12","close":4695.0361},{"date":"2020-03-13","close":4278.8096},{"date":"2020-03-16","close":4220.5376},{"date":"2020-03-17","close":4037.3979},{"date":"2020-03-18","close":3945.8281},{"date":"2020-03-19","close":3371.4355},{"date":"2020-03-20","close":3537.926},{"date":"2020-03-23","close":3396.4089},{"date":"2020-03-24","close":3496.3035},{"date":"2020-03-25","close":3737.7148},{"date":"2020-03-26","close":3829.2847},{"date":"2020-03-27","close":3962.4773},{"date":"2020-03-30","close":4037.3979},{"date":"2020-03-31","close":4203.8887},{"date":"2020-04-01","close":4170.5903},{"date":"2020-04-02","close":4170.5903},{"date":"2020-04-03","close":4220.5376},{"date":"2020-04-06","close":4278.8096},{"date":"2020-04-07","close":4561.8433},{"date":"2020-04-08","close":4994.7192},{"date":"2020-04-09","close":5069.6401},{"date":"2020-04-10","close":5294.4023},{"date":"2020-04-13","close":5394.2969},{"date":"2020-04-14","close":5527.4893},{"date":"2020-04-16","close":5502.5156},{"date":"2020-04-17","close":5369.3232},{"date":"2020-04-20","close":5394.2969},{"date":"2020-04-21","close":5327.7002},{"date":"2020-04-22","close":5435.9194},{"date":"2020-04-23","close":5460.8931},{"date":"2020-04-24","close":5352.6738},{"date":"2020-04-27","close":5377.6475},{"date":"2020-04-28","close":5319.376},{"date":"2020-04-29","close":5369.3232},{"date":"2020-05-04","close":5410.9458},{"date":"2020-05-06","close":5635.708},{"date":"2020-05-07","close":5743.9272},{"date":"2020-05-08","close":6601.354},{"date":"2020-05-11","close":6676.2744},{"date":"2020-05-12","close":6692.9238},{"date":"2020-05-13","close":6634.6519},{"date":"2020-05-14","close":6451.5122},{"date":"2020-05-15","close":6309.9951},{"date":"2020-05-18","close":6285.0215},{"date":"2020-05-19","close":6309.9951},{"date":"2020-05-20","close":6618.0029},{"date":"2020-05-21","close":6484.8105},{"date":"2020-05-22","close":6351.6177},{"date":"2020-05-25","close":6326.644},{"date":"2020-05-26","close":6343.2935},{"date":"2020-05-27","close":6626.3276},{"date":"2020-05-28","close":6501.4595},{"date":"2020-05-29","close":6418.2144},{"date":"2020-06-01","close":6443.1875},{"date":"2020-06-02","close":6518.1084},{"date":"2020-06-03","close":6493.1348},{"date":"2020-06-04","close":6601.354},{"date":"2020-06-05","close":6692.9238},{"date":"2020-06-08","close":6651.3008},{"date":"2020-06-09","close":6609.6782},{"date":"2020-06-10","close":6501.4595},{"date":"2020-06-11","close":6351.6177},{"date":"2020-06-12","close":6143.5044},{"date":"2020-06-15","close":5619.0591},{"date":"2020-06-16","close":5910.4175},{"date":"2020-06-17","close":5802.1987},{"date":"2020-06-18","close":5768.9004},{"date":"2020-06-19","close":5852.146},{"date":"2020-06-22","close":5710.6289},{"date":"2020-06-23","close":5627.3838},{"date":"2020-06-24","close":5677.3306},{"date":"2020-06-25","close":5577.4365},{"date":"2020-06-26","close":5544.1382},{"date":"2020-06-29","close":5435.9194},{"date":"2020-06-30","close":5569.1118},{"date":"2020-07-01","close":5385.9722},{"date":"2020-07-02","close":5444.2437},{"date":"2020-07-03","close":5477.542},{"date":"2020-07-06","close":5619.0591},{"date":"2020-07-07","close":5619.0591},{"date":"2020-07-08","close":5560.7871},{"date":"2020-07-09","close":5502.5156},{"date":"2020-07-10","close":5344.3496},{"date":"2020-07-13","close":5385.9722},{"date":"2020-07-14","close":5385.9722},{"date":"2020-07-15","close":5427.5947},{"date":"2020-07-16","close":5435.9194},{"date":"2020-07-17","close":5519.1646},{"date":"2020-07-20","close":6584.7046},{"date":"2020-07-21","close":6634.6519},{"date":"2020-07-22","close":6851.0898},{"date":"2020-07-23","close":6901.0371},{"date":"2020-07-24","close":8574.2676},{"date":"2020-07-27","close":8124.7432},{"date":"2020-07-28","close":7750.1392},{"date":"2020-07-29","close":7525.377},{"date":"2020-07-30","close":7508.728},{"date":"2020-07-31","close":6667.9502},{"date":"2020-08-03","close":6551.4067},{"date":"2020-08-04","close":6326.644},{"date":"2020-08-05","close":6326.644},{"date":"2020-08-06","close":6368.2671},{"date":"2020-08-07","close":6185.1274},{"date":"2020-08-10","close":6035.2856},{"date":"2020-08-11","close":6334.9688},{"date":"2020-08-12","close":6168.478},{"date":"2020-08-13","close":6185.1274},{"date":"2020-08-14","close":6068.584},{"date":"2020-08-18","close":5785.5498},{"date":"2020-08-19","close":5868.7949},{"date":"2020-08-20","close":5619.0591},{"date":"2020-08-21","close":5710.6289},{"date":"2020-08-24","close":5677.3306},{"date":"2020-08-25","close":5877.1196},{"date":"2020-08-26","close":5760.5762},{"date":"2020-08-27","close":5685.6553},{"date":"2020-08-28","close":5735.6025},{"date":"2020-08-31","close":5752.2515},{"date":"2020-09-01","close":5893.7686},{"date":"2020-09-02","close":5893.7686},{"date":"2020-09-03","close":6293.3462},{"date":"2020-09-04","close":6992.6069},{"date":"2020-09-07","close":7683.543},{"date":"2020-09-08","close":7533.7012},{"date":"2020-09-09","close":7475.4297},{"date":"2020-09-10","close":7508.728},{"date":"2020-09-11","close":7417.1577},{"date":"2020-09-14","close":7283.9653},{"date":"2020-09-15","close":7342.2373},{"date":"2020-09-16","close":7159.0977},{"date":"2020-09-17","close":6926.0107},{"date":"2020-09-18","close":6892.7124},{"date":"2020-09-21","close":6701.248},{"date":"2020-09-22","close":6501.4595},{"date":"2020-09-23","close":6468.1611},{"date":"2020-09-24","close":6526.4331},{"date":"2020-09-25","close":6626.3276},{"date":"2020-09-28","close":6759.52},{"date":"2020-09-29","close":6734.5464},{"date":"2020-10-05","close":6776.1689},{"date":"2020-10-06","close":6717.8975},{"date":"2020-10-07","close":6709.5728},{"date":"2020-10-08","close":6692.9238},{"date":"2020-10-12","close":7117.4746},{"date":"2020-10-13","close":7017.5806},{"date":"2020-10-14","close":6826.1162},{"date":"2020-10-15","close":6867.7388},{"date":"2020-10-16","close":7308.939},{"date":"2020-10-19","close":7250.6675},{"date":"2020-10-20","close":6992.6069},{"date":"2020-10-21","close":7300.6143},{"date":"2020-10-22","close":7492.0786},{"date":"2020-10-23","close":7417.1577},{"date":"2020-10-26","close":7325.5879},{"date":"2020-10-27","close":7258.9917},{"date":"2020-10-28","close":7442.1313},{"date":"2020-10-29","close":7267.3164},{"date":"2020-10-30","close":7250.6675},{"date":"2020-11-02","close":7234.0181},{"date":"2020-11-03","close":7209.0444},{"date":"2020-11-04","close":7192.3955},{"date":"2020-11-05","close":7075.8521},{"date":"2020-11-06","close":7034.2295},{"date":"2020-11-09","close":7417.1577},{"date":"2020-11-10","close":7400.5088},{"date":"2020-11-11","close":7325.5879},{"date":"2020-11-12","close":7350.5615},{"date":"2020-11-13","close":7317.2637},{"date":"2020-11-16","close":7716.8413},{"date":"2020-11-17","close":7608.6221},{"date":"2020-11-18","close":7558.6748},{"date":"2020-11-19","close":7941.6035},{"date":"2020-11-20","close":10322.4199},{"date":"2020-11-23","close":10530.5332},{"date":"2020-11-24","close":10655.4004},{"date":"2020-11-25","close":10322.4199},{"date":"2020-11-26","close":10946.7598},{"date":"2020-11-27","close":12903.0244},{"date":"2020-11-30","close":12819.7793},{"date":"2020-12-01","close":12112.1943},{"date":"2020-12-02","close":12153.8164},{"date":"2020-12-03","close":11820.835},{"date":"2020-12-04","close":10988.3818},{"date":"2020-12-07","close":11196.4951},{"date":"2020-12-08","close":10738.6465},{"date":"2020-12-09","close":10988.3818},{"date":"2020-12-10","close":11779.2129},{"date":"2020-12-11","close":11820.835},{"date":"2020-12-14","close":11487.8545},{"date":"2020-12-15","close":11737.5898},{"date":"2020-12-16","close":12861.4014},{"date":"2020-12-17","close":12570.043},{"date":"2020-12-18","close":12570.043},{"date":"2020-12-21","close":12694.9111},{"date":"2020-12-22","close":12070.5713},{"date":"2020-12-23","close":11238.1182},{"date":"2020-12-24","close":11362.9863},{"date":"2020-12-28","close":10821.8916},{"date":"2020-12-29","close":11321.3633},{"date":"2020-12-30","close":11404.6084},{"date":"2021-01-04","close":11529.4766},{"date":"2021-01-05","close":11362.9863},{"date":"2021-01-06","close":11737.5898},{"date":"2021-01-07","close":11612.7217},{"date":"2021-01-08","close":11654.3447},{"date":"2021-01-11","close":11446.2314},{"date":"2021-01-12","close":11238.1182},{"date":"2021-01-13","close":11321.3633},{"date":"2021-01-14","close":11196.4951},{"date":"2021-01-15","close":11071.6279},{"date":"2021-01-18","close":11487.8545},{"date":"2021-01-19","close":11571.0996},{"date":"2021-01-20","close":11654.3447},{"date":"2021-01-21","close":11529.4766},{"date":"2021-01-22","close":12028.9482},{"date":"2021-01-25","close":10946.7598},{"date":"2021-01-26","close":10697.0234},{"date":"2021-01-27","close":10405.665},{"date":"2021-01-28","close":9864.5703},{"date":"2021-01-29","close":9198.6074},{"date":"2021-02-01","close":10031.0605},{"date":"2021-02-02","close":10155.9287},{"date":"2021-02-03","close":10072.6836},{"date":"2021-02-04","close":10031.0605},{"date":"2021-02-05","close":10239.1738},{"date":"2021-02-08","close":10155.9287},{"date":"2021-02-09","close":10155.9287},{"date":"2021-02-10","close":10572.1553},{"date":"2021-02-15","close":10613.7783},{"date":"2021-02-16","close":11030.0049},{"date":"2021-02-17","close":10905.1367},{"date":"2021-02-18","close":10697.0234},{"date":"2021-02-19","close":10572.1553},{"date":"2021-02-22","close":10488.9102},{"date":"2021-02-23","close":8324.5322},{"date":"2021-02-24","close":8249.6113},{"date":"2021-02-25","close":8407.7773},{"date":"2021-02-26","close":8166.3657},{"date":"2021-03-02","close":8257.9355},{"date":"2021-03-03","close":8183.0146},{"date":"2021-03-04","close":7866.6826},{"date":"2021-03-05","close":8024.8486},{"date":"2021-03-08","close":7899.981},{"date":"2021-03-09","close":7816.7354},{"date":"2021-03-10","close":7616.9468},{"date":"2021-03-11","close":7741.8145},{"date":"2021-03-12","close":8116.4185},{"date":"2021-03-15","close":8116.4185},{"date":"2021-03-16","close":8099.7695},{"date":"2021-03-17","close":7949.9282},{"date":"2021-03-18","close":7991.5508},{"date":"2021-03-19","close":8199.6641},{"date":"2021-03-22","close":8615.8906},{"date":"2021-03-23","close":8407.7773},{"date":"2021-03-24","close":8407.7773},{"date":"2021-03-25","close":8948.8721},{"date":"2021-03-26","close":9365.0986},{"date":"2021-03-29","close":10114.3066},{"date":"2021-03-30","close":8990.4941},{"date":"2021-03-31","close":9656.457},{"date":"2021-04-01","close":9489.9668},{"date":"2021-04-02","close":9365.0986},{"date":"2021-04-05","close":9240.2305},{"date":"2021-04-06","close":9656.457},{"date":"2021-04-07","close":9781.3252},{"date":"2021-04-08","close":10197.5518},{"date":"2021-04-09","close":10197.5518},{"date":"2021-04-12","close":10114.3066},{"date":"2021-04-13","close":10114.3066},{"date":"2021-04-14","close":10031.0605},{"date":"2021-04-15","close":10072.6836},{"date":"2021-04-16","close":9989.4385},{"date":"2021-04-19","close":9906.1934},{"date":"2021-04-20","close":10072.6836},{"date":"2021-04-21","close":9989.4385},{"date":"2021-04-22","close":9989.4385},{"date":"2021-04-23","close":9906.1934},{"date":"2021-04-26","close":9864.5703},{"date":"2021-04-27","close":9656.457},{"date":"2021-04-28","close":9406.7207},{"date":"2021-04-29","close":9531.5889},{"date":"2021-04-30","close":9531.5889},{"date":"2021-05-03","close":9531.5889},{"date":"2021-05-04","close":9989.4385},{"date":"2021-05-06","close":10114.3066},{"date":"2021-05-07","close":10072.6836},{"date":"2021-05-10","close":10697.0234},{"date":"2021-05-11","close":10780.2686},{"date":"2021-05-12","close":10655.4004},{"date":"2021-05-13","close":10322.4199},{"date":"2021-05-14","close":10405.665},{"date":"2021-05-17","close":10155.9287},{"date":"2021-05-18","close":10488.9102},{"date":"2021-05-20","close":10405.665},{"date":"2021-05-21","close":11030.0049},{"date":"2021-05-24","close":10946.7598},{"date":"2021-05-25","close":11571.0996},{"date":"2021-05-26","close":12611.666},{"date":"2021-05-27","close":12778.1562},{"date":"2021-05-28","close":14026.8359},{"date":"2021-05-31","close":16940.4219},{"date":"2021-06-01","close":16982.0449},{"date":"2021-06-02","close":17439.8945},{"date":"2021-06-03","close":20644.8398},{"date":"2021-06-04","close":26804.9922},{"date":"2021-06-07","close":34838.168},{"date":"2021-06-08","close":28719.6348},{"date":"2021-06-09","close":26638.502},{"date":"2021-06-10","close":25847.6719},{"date":"2021-06-11","close":25847.6719},{"date":"2021-06-14","close":25015.2188},{"date":"2021-06-15","close":26846.6152},{"date":"2021-06-16","close":27262.8418},{"date":"2021-06-17","close":26139.0293},{"date":"2021-06-18","close":26763.3711},{"date":"2021-06-21","close":26929.8613},{"date":"2021-06-22","close":31175.3711},{"date":"2021-06-23","close":26680.125},{"date":"2021-06-24","close":25473.0684},{"date":"2021-06-25","close":26097.4082},{"date":"2021-06-28","close":25306.5762},{"date":"2021-06-29","close":25473.0684},{"date":"2021-06-30","close":25556.3125},{"date":"2021-07-01","close":25223.332},{"date":"2021-07-02","close":25473.0684},{"date":"2021-07-05","close":25223.332},{"date":"2021-07-06","close":25306.5762},{"date":"2021-07-07","close":25098.4629},{"date":"2021-07-08","close":24141.1426},{"date":"2021-07-09","close":24807.1055},{"date":"2021-07-12","close":24266.0098},{"date":"2021-07-13","close":23641.6699},{"date":"2021-07-14","close":23683.293},{"date":"2021-07-15","close":23433.5566},{"date":"2021-07-16","close":22934.0859},{"date":"2021-07-19","close":22934.0859},{"date":"2021-07-20","close":22351.3691},{"date":"2021-07-21","close":21935.1426},{"date":"2021-07-22","close":22143.2559},{"date":"2021-07-23","close":21768.6504},{"date":"2021-07-26","close":21768.6504},{"date":"2021-07-27","close":22143.2559},{"date":"2021-07-28","close":21727.0273},{"date":"2021-07-29","close":21768.6504},{"date":"2021-07-30","close":21602.1602},{"date":"2021-08-02","close":21227.5566},{"date":"2021-08-03","close":20478.3477},{"date":"2021-08-04","close":21602.1602},{"date":"2021-08-05","close":23641.6699},{"date":"2021-08-06","close":22809.2168},{"date":"2021-08-09","close":21768.6504},{"date":"2021-08-10","close":21727.0273},{"date":"2021-08-11","close":21851.8965},{"date":"2021-08-12","close":22268.123},{"date":"2021-08-13","close":21727.0273},{"date":"2021-08-17","close":20644.8398},{"date":"2021-08-18","close":21019.4434},{"date":"2021-08-19","close":19978.877},{"date":"2021-08-20","close":19437.7812},{"date":"2021-08-23","close":20228.6133},{"date":"2021-08-24","close":20353.4805},{"date":"2021-08-25","close":20852.9531},{"date":"2021-08-26","close":20436.7266},{"date":"2021-08-27","close":20436.7266},{"date":"2021-08-30","close":20977.8203},{"date":"2021-08-31","close":20769.707},{"date":"2021-09-01","close":21144.3105},{"date":"2021-09-02","close":20936.1973},{"date":"2021-09-03","close":21477.293},{"date":"2021-09-06","close":21727.0273},{"date":"2021-09-07","close":21893.5195},{"date":"2021-09-08","close":21976.7637},{"date":"2021-09-09","close":21560.5371},{"date":"2021-09-10","close":21685.4062},{"date":"2021-09-13","close":22143.2559},{"date":"2021-09-14","close":22143.2559},{"date":"2021-09-15","close":23058.9531},{"date":"2021-09-16","close":22517.8594},{"date":"2021-09-17","close":22184.877},{"date":"2021-09-23","close":21477.293},{"date":"2021-09-24","close":21019.4434},{"date":"2021-09-27","close":20852.9531},{"date":"2021-09-28","close":20395.1035},{"date":"2021-09-29","close":20311.8574},{"date":"2021-09-30","close":19937.2539},{"date":"2021-10-01","close":18979.9336},{"date":"2021-10-05","close":18896.6875},{"date":"2021-10-06","close":17689.6309},{"date":"2021-10-07","close":19146.4238},{"date":"2021-10-08","close":18730.1973},{"date":"2021-10-12","close":18771.8203},{"date":"2021-10-13","close":18979.9336},{"date":"2021-10-14","close":19354.5371},{"date":"2021-10-15","close":19895.6309},{"date":"2021-10-18","close":19521.0273},{"date":"2021-10-19","close":19687.5176},{"date":"2021-10-20","close":19437.7812},{"date":"2021-10-21","close":19229.668},{"date":"2021-10-22","close":19021.5547},{"date":"2021-10-25","close":19396.1602},{"date":"2021-10-26","close":19645.8945},{"date":"2021-10-27","close":19271.291},{"date":"2021-10-28","close":18938.3105},{"date":"2021-10-29","close":18771.8203},{"date":"2021-11-01","close":19021.5547},{"date":"2021-11-02","close":19645.8945},{"date":"2021-11-03","close":18979.9336},{"date":"2021-11-04","close":19146.4238},{"date":"2021-11-05","close":18813.4414},{"date":"2021-11-08","close":18771.8203},{"date":"2021-11-09","close":18646.9512},{"date":"2021-11-10","close":18147.4805},{"date":"2021-11-11","close":15858.2334},{"date":"2021-11-12","close":15150.6484},{"date":"2021-11-15","close":16607.4414},{"date":"2021-11-16","close":16274.46},{"date":"2021-11-17","close":15983.1016},{"date":"2021-11-18","close":15858.2334},{"date":"2021-11-19","close":15774.9883},{"date":"2021-11-22","close":16066.3467},{"date":"2021-11-23","close":15816.6104},{"date":"2021-11-24","close":15899.8564},{"date":"2021-11-25","close":15774.9883},{"date":"2021-11-26","close":15483.6289},{"date":"2021-11-29","close":15358.7617},{"date":"2021-11-30","close":14984.1572},{"date":"2021-12-01","close":15233.8936},{"date":"2021-12-02","close":15150.6484},{"date":"2021-12-03","close":15525.252},{"date":"2021-12-06","close":15525.252},{"date":"2021-12-07","close":15650.1201},{"date":"2021-12-08","close":16066.3467},{"date":"2021-12-09","close":15983.1016},{"date":"2021-12-10","close":15774.9883},{"date":"2021-12-13","close":16024.7236},{"date":"2021-12-14","close":15525.252},{"date":"2021-12-15","close":15275.5156},{"date":"2021-12-16","close":15109.0254},{"date":"2021-12-17","close":15109.0254},{"date":"2021-12-20","close":14859.2891},{"date":"2021-12-21","close":14609.5537},{"date":"2021-12-22","close":14776.0439},{"date":"2021-12-23","close":14026.8359},{"date":"2021-12-24","close":14567.9307},{"date":"2021-12-27","close":14526.3086},{"date":"2021-12-28","close":14651.1758},{"date":"2021-12-29","close":15317.1387},{"date":"2021-12-30","close":14817.667},{"date":"2022-01-03","close":15561.0},{"date":"2022-01-04","close":14942.5352},{"date":"2022-01-05","close":14651.1758},{"date":"2022-01-06","close":14484.6855},{"date":"2022-01-07","close":14567.9307},{"date":"2022-01-10","close":14234.9492},{"date":"2022-01-11","close":13943.5908},{"date":"2022-01-12","close":15525.252},{"date":"2022-01-13","close":15150.6484},{"date":"2022-01-14","close":14276.5723},{"date":"2022-01-17","close":14110.082},{"date":"2022-01-18","close":13901.9688},{"date":"2022-01-19","close":13860.3457},{"date":"2022-01-20","close":14151.7041},{"date":"2022-01-21","close":14651.1758},{"date":"2022-01-24","close":14651.1758},{"date":"2022-01-25","close":14651.1758},{"date":"2022-01-26","close":14651.1758},{"date":"2022-01-27","close":14651.1758},{"date":"2022-01-28","close":14651.1758},{"date":"2022-02-03","close":14651.1758},{"date":"2022-02-04","close":14651.1758},{"date":"2022-02-07","close":14159.0732},{"date":"2022-02-08","close":14159.0732},{"date":"2022-02-09","close":14159.0732},{"date":"2022-02-10","close":13750.6377},{"date":"2022-02-11","close":13024.5312},{"date":"2022-02-14","close":12525.334},{"date":"2022-02-15","close":12661.4785},{"date":"2022-02-16","close":13024.5312},{"date":"2022-02-17","close":13796.0195},{"date":"2022-02-18","close":13478.3486},{"date":"2022-02-21","close":13478.3486},{"date":"2022-02-22","close":13035.0},{"date":"2022-02-23","close":13478.3486},{"date":"2022-02-24","close":12979.1504},{"date":"2022-02-25","close":13569.1113},{"date":"2022-02-28","close":13569.1113},{"date":"2022-03-02","close":14340.5996},{"date":"2022-03-03","close":14295.2178},{"date":"2022-03-04","close":13262.0},{"date":"2022-03-07","close":12843.0049},{"date":"2022-03-08","close":12661.4785},{"date":"2022-03-10","close":12661.4785},{"date":"2022-03-11","close":12661.4785},{"date":"2022-03-14","close":12752.2422},{"date":"2022-03-15","close":12752.2422},{"date":"2022-03-16","close":12752.2422},{"date":"2022-03-17","close":12752.2422},{"date":"2022-03-18","close":13160.6768},{"date":"2022-03-21","close":13160.6768},{"date":"2022-03-22","close":13342.2031},{"date":"2022-03-23","close":13659.875},{"date":"2022-03-24","close":13614.4932},{"date":"2022-03-25","close":13069.9131},{"date":"2022-03-28","close":12843.0049},{"date":"2022-03-29","close":12752.2422},{"date":"2022-03-30","close":12933.7686},{"date":"2022-03-31","close":16791.209},{"date":"2022-04-01","close":16836.5898},{"date":"2022-04-04","close":17063.498},{"date":"2022-04-05","close":17698.8418},{"date":"2022-04-06","close":17018.1172},{"date":"2022-04-07","close":16564.3008},{"date":"2022-04-08","close":15883.5752},{"date":"2022-04-11","close":16019.7197},{"date":"2022-04-12","close":15928.957},{"date":"2022-04-13","close":16292.0098},{"date":"2022-04-14","close":16337.3916},{"date":"2022-04-15","close":15928.957},{"date":"2022-04-18","close":16201.2471},{"date":"2022-04-19","close":16019.7197},{"date":"2022-04-20","close":15883.5752},{"date":"2022-04-21","close":16292.0098},{"date":"2022-04-22","close":16791.209},{"date":"2022-04-25","close":16246.6289},{"date":"2022-04-26","close":16473.5371},{"date":"2022-04-27","close":15928.957},{"date":"2022-04-28","close":16155.8652},{"date":"2022-04-29","close":16428.1543},{"date":"2022-05-02","close":16972.7344},{"date":"2022-05-03","close":16927.3535},{"date":"2022-05-04","close":17698.8418},{"date":"2022-05-06","close":20058.6855},{"date":"2022-05-09","close":20166.0},{"date":"2022-05-10","close":19332.5801},{"date":"2022-05-11","close":18379.5664},{"date":"2022-05-12","close":18334.1836},{"date":"2022-05-13","close":18152.6582},{"date":"2022-05-16","close":19468.7246},{"date":"2022-05-17","close":19423.3438},{"date":"2022-05-18","close":19151.0527},{"date":"2022-05-19","close":19060.291},{"date":"2022-05-20","close":18924.1445},{"date":"2022-05-23","close":20013.3047},{"date":"2022-05-24","close":19105.6719},{"date":"2022-05-25","close":18924.1445},{"date":"2022-05-26","close":18969.5273},{"date":"2022-05-27","close":19287.1992},{"date":"2022-05-30","close":19604.8691},{"date":"2022-05-31","close":20240.2129},{"date":"2022-06-02","close":20739.4121},{"date":"2022-06-03","close":20104.0684},{"date":"2022-06-07","close":19877.1602},{"date":"2022-06-08","close":19287.1992},{"date":"2022-06-09","close":18878.7637},{"date":"2022-06-10","close":18697.2363},{"date":"2022-06-13","close":17653.459},{"date":"2022-06-14","close":17880.3672},{"date":"2022-06-15","close":16972.7344},{"date":"2022-06-16","close":16972.7344},{"date":"2022-06-17","close":17154.2617},{"date":"2022-06-20","close":16791.209},{"date":"2022-06-21","close":16927.3535},{"date":"2022-06-22","close":16201.2471},{"date":"2022-06-23","close":16019.7197},{"date":"2022-06-24","close":16518.918},{"date":"2022-06-27","close":17335.7871},{"date":"2022-06-28","close":17199.6426},{"date":"2022-06-29","close":17290.4062},{"date":"2022-06-30","close":16745.8262},{"date":"2022-07-01","close":16473.5371},{"date":"2022-07-04","close":15974.3389},{"date":"2022-07-05","close":16428.1543},{"date":"2022-07-06","close":15838.1934},{"date":"2022-07-07","close":16518.918},{"date":"2022-07-08","close":16564.3008},{"date":"2022-07-11","close":16609.6816},{"date":"2022-07-12","close":15974.3389},{"date":"2022-07-13","close":15384.377},{"date":"2022-07-14","close":14930.5605},{"date":"2022-07-15","close":14749.0342},{"date":"2022-07-18","close":15202.8506},{"date":"2022-07-19","close":15202.8506},{"date":"2022-07-20","close":15248.2324},{"date":"2022-07-21","close":15429.7588},{"date":"2022-07-22","close":15338.9951},{"date":"2022-07-25","close":15202.8506},{"date":"2022-07-26","close":15384.377},{"date":"2022-07-27","close":15429.7588},{"date":"2022-07-28","close":15792.8115},{"date":"2022-07-29","close":15974.3389},{"date":"2022-08-01","close":16110.4834},{"date":"2022-08-02","close":15838.1934},{"date":"2022-08-03","close":15928.957},{"date":"2022-08-04","close":16110.4834},{"date":"2022-08-05","close":16246.6289},{"date":"2022-08-08","close":16382.7734},{"date":"2022-08-09","close":16518.918},{"date":"2022-08-10","close":16564.3008},{"date":"2022-08-11","close":16791.209},{"date":"2022-08-12","close":16745.8262},{"date":"2022-08-16","close":16791.209},{"date":"2022-08-17","close":16700.4453},{"date":"2022-08-18","close":16791.209},{"date":"2022-08-19","close":16201.2471},{"date":"2022-08-22","close":15928.957},{"date":"2022-08-23","close":16019.7197},{"date":"2022-08-24","close":16428.1543},{"date":"2022-08-25","close":16700.4453},{"date":"2022-08-26","close":17381.1699},{"date":"2022-08-29","close":18152.6582},{"date":"2022-08-30","close":18061.8945},{"date":"2022-08-31","close":17018.1172},{"date":"2022-09-01","close":15792.8115},{"date":"2022-09-02","close":15611.2852},{"date":"2022-09-05","close":15248.2324},{"date":"2022-09-06","close":15475.1406},{"date":"2022-09-07","close":14930.5605},{"date":"2022-09-08","close":15157.4688},{"date":"2022-09-13","close":15475.1406},{"date":"2022-09-14","close":15202.8506},{"date":"2022-09-15","close":15202.8506},{"date":"2022-09-16","close":14794.416},{"date":"2022-09-19","close":14612.8896},{"date":"2022-09-20","close":14567.5078},{"date":"2022-09-21","close":14431.3623},{"date":"2022-09-22","close":14749.0342},{"date":"2022-09-23","close":14204.4541},{"date":"2022-09-26","close":13432.9668},{"date":"2022-09-27","close":13478.3486},{"date":"2022-09-28","close":13251.4404},{"date":"2022-09-29","close":13069.9131},{"date":"2022-09-30","close":13160.6768},{"date":"2022-10-04","close":13478.3486},{"date":"2022-10-05","close":13387.585},{"date":"2022-10-06","close":13659.875},{"date":"2022-10-07","close":13841.4014},{"date":"2022-10-11","close":13342.2031},{"date":"2022-10-12","close":13069.9131},{"date":"2022-10-13","close":11980.7539},{"date":"2022-10-14","close":13296.8213},{"date":"2022-10-17","close":13160.6768},{"date":"2022-10-18","close":13296.8213},{"date":"2022-10-19","close":13206.0586},{"date":"2022-10-20","close":13115.2949},{"date":"2022-10-21","close":12888.3867},{"date":"2022-10-24","close":13432.9668},{"date":"2022-10-25","close":13342.2031},{"date":"2022-10-26","close":12979.1504},{"date":"2022-10-27","close":13932.165},{"date":"2022-10-28","close":13977.5459},{"date":"2022-10-31","close":13614.4932},{"date":"2022-11-01","close":15611.2852},{"date":"2022-11-02","close":15293.6143},{"date":"2022-11-03","close":15656.667},{"date":"2022-11-04","close":15792.8115},{"date":"2022-11-07","close":15928.957},{"date":"2022-11-08","close":16019.7197},{"date":"2022-11-09","close":16201.2471},{"date":"2022-11-10","close":15974.3389},{"date":"2022-11-11","close":16382.7734},{"date":"2022-11-14","close":17335.7871},{"date":"2022-11-15","close":16927.3535},{"date":"2022-11-16","close":17108.8789},{"date":"2022-11-17","close":16292.0098},{"date":"2022-11-18","close":16019.7197},{"date":"2022-11-21","close":15520.5225},{"date":"2022-11-22","close":15429.7588},{"date":"2022-11-23","close":15293.6143},{"date":"2022-11-24","close":15565.9033},{"date":"2022-11-25","close":15838.1934},{"date":"2022-11-28","close":15384.377},{"date":"2022-11-29","close":15384.377},{"date":"2022-11-30","close":15338.9951},{"date":"2022-12-01","close":15384.377},{"date":"2022-12-02","close":15066.7061},{"date":"2022-12-05","close":15157.4688},{"date":"2022-12-06","close":14930.5605},{"date":"2022-12-07","close":14885.1787},{"date":"2022-12-08","close":14658.2705},{"date":"2022-12-09","close":14794.416},{"date":"2022-12-12","close":14885.1787},{"date":"2022-12-13","close":14885.1787},{"date":"2022-12-14","close":14975.9424},{"date":"2022-12-15","close":15021.3242},{"date":"2022-12-16","close":14658.2705},{"date":"2022-12-19","close":14385.9814},{"date":"2022-12-20","close":14340.5996},{"date":"2022-12-21","close":14204.4541},{"date":"2022-12-22","close":14340.5996},{"date":"2022-12-23","close":13750.6377},{"date":"2022-12-26","close":13796.0195},{"date":"2022-12-27","close":14022.9277},{"date":"2022-12-28","close":13977.5459},{"date":"2022-12-29","close":13569.1113},{"date":"2023-01-02","close":13432.9668},{"date":"2023-01-03","close":13569.1113},{"date":"2023-01-04","close":13705.2568},{"date":"2023-01-05","close":13932.165},{"date":"2023-01-06","close":13750.6377},{"date":"2023-01-09","close":14113.6914},{"date":"2023-01-10","close":14159.0732},{"date":"2023-01-11","close":14204.4541},{"date":"2023-01-12","close":14385.9814},{"date":"2023-01-13","close":14295.2178},{"date":"2023-01-16","close":14431.3623},{"date":"2023-01-17","close":14249.8359},{"date":"2023-01-18","close":14022.9277},{"date":"2023-01-19","close":14022.9277},{"date":"2023-01-20","close":14113.6914},{"date":"2023-01-25","close":14104.6152},{"date":"2023-01-26","close":14522.126},{"date":"2023-01-27","close":14522.126},{"date":"2023-01-30","close":14385.9814},{"date":"2023-01-31","close":14549.3545},{"date":"2023-02-01","close":14549.3545},{"date":"2023-02-02","close":14667.3477},{"date":"2023-02-03","close":14567.5078},{"date":"2023-02-06","close":14367.8281},{"date":"2023-02-07","close":14195.3779},{"date":"2023-02-08","close":14213.5312},{"date":"2023-02-09","close":14140.9199},{"date":"2023-02-10","close":13950.3174},{"date":"2023-02-13","close":13986.623},{"date":"2023-02-14","close":14077.3857},{"date":"2023-02-15","close":13723.4092},{"date":"2023-02-16","close":13805.0957},{"date":"2023-02-17","close":13759.7139},{"date":"2023-02-20","close":13977.5459},{"date":"2023-02-21","close":14231.6836},{"date":"2023-02-22","close":14022.9277},{"date":"2023-02-23","close":13895.8594},{"date":"2023-02-24","close":13623.5693},{"date":"2023-02-27","close":13296.8213},{"date":"2023-02-28","close":13233.2871},{"date":"2023-03-02","close":13215.1348},{"date":"2023-03-03","close":13505.5771},{"date":"2023-03-06","close":13596.3408},{"date":"2023-03-07","close":13750.6377},{"date":"2023-03-08","close":13469.2715},{"date":"2023-03-09","close":13405.7373},{"date":"2023-03-10","close":13178.8291},{"date":"2023-03-13","close":12979.1504},{"date":"2023-03-14","close":12652.4023},{"date":"2023-03-15","close":13006.3789},{"date":"2023-03-16","close":12815.7764},{"date":"2023-03-17","close":13069.9131},{"date":"2023-03-20","close":13133.4473},{"date":"2023-03-21","close":13124.3711},{"date":"2023-03-22","close":13024.5312},{"date":"2023-03-23","close":12988.2266},{"date":"2023-03-24","close":13097.1426},{"date":"2023-03-27","close":12988.2266},{"date":"2023-03-28","close":13414.8135},{"date":"2023-03-29","close":13578.1875},{"date":"2023-03-30","close":13569.1113},{"date":"2023-03-31","close":13705.2568},{"date":"2023-04-03","close":13541.8828},{"date":"2023-04-04","close":13405.7373},{"date":"2023-04-05","close":13460.1953},{"date":"2023-04-06","close":13260.5166},{"date":"2023-04-07","close":13097.1426},{"date":"2023-04-10","close":12779.4707},{"date":"2023-04-11","close":12897.4629},{"date":"2023-04-12","close":13859.5537},{"date":"2023-04-13","close":13995.6992},{"date":"2023-04-14","close":15066.7061},{"date":"2023-04-17","close":15466.0645},{"date":"2023-04-18","close":15574.9805},{"date":"2023-04-19","close":15329.9189},{"date":"2023-04-20","close":15075.7822},{"date":"2023-04-21","close":14776.2627},{"date":"2023-04-24","close":14358.752},{"date":"2023-04-25","close":13995.6992},{"date":"2023-04-26","close":13587.2637},{"date":"2023-04-27","close":13541.8828},{"date":"2023-04-28","close":13541.8828},{"date":"2023-05-02","close":13541.8828},{"date":"2023-05-03","close":13541.8828},{"date":"2023-05-04","close":13541.8828},{"date":"2023-05-08","close":13541.8828},{"date":"2023-05-09","close":13541.8828},{"date":"2023-05-10","close":13541.8828},{"date":"2023-05-11","close":13541.8828},{"date":"2023-05-12","close":13541.8828},{"date":"2023-05-15","close":13541.8828},{"date":"2023-05-16","close":14395.0576},{"date":"2023-05-17","close":13777.8672},{"date":"2023-05-18","close":13387.585},{"date":"2023-05-19","close":13405.7373},{"date":"2023-05-22","close":13451.1191},{"date":"2023-05-23","close":13451.1191},{"date":"2023-05-24","close":13287.7451},{"date":"2023-05-25","close":13251.4404},{"date":"2023-05-26","close":13097.1426},{"date":"2023-05-30","close":12960.9971},{"date":"2023-05-31","close":12951.9209},{"date":"2023-06-01","close":12879.3105},{"date":"2023-06-02","close":13151.6006},{"date":"2023-06-05","close":13541.8828},{"date":"2023-06-07","close":13541.8828},{"date":"2023-06-08","close":13578.1875},{"date":"2023-06-09","close":13841.4014},{"date":"2023-06-12","close":13687.1035},{"date":"2023-06-13","close":13732.4854},{"date":"2023-06-14","close":13541.8828},{"date":"2023-06-15","close":13278.6689},{"date":"2023-06-16","close":13659.875},{"date":"2023-06-19","close":13705.2568},{"date":"2023-06-20","close":13796.0195},{"date":"2023-06-21","close":13569.1113},{"date":"2023-06-22","close":13496.501},{"date":"2023-06-23","close":13233.2871},{"date":"2023-06-26","close":13296.8213},{"date":"2023-06-27","close":13251.4404},{"date":"2023-06-28","close":13078.9893},{"date":"2023-06-29","close":12797.623},{"date":"2023-06-30","close":12906.5391},{"date":"2023-07-03","close":13069.9131},{"date":"2023-07-04","close":12906.5391},{"date":"2023-07-05","close":12743.166},{"date":"2023-07-06","close":12325.6543},{"date":"2023-07-07","close":12080.5938},{"date":"2023-07-10","close":12570.7148},{"date":"2023-07-11","close":12625.1729},{"date":"2023-07-12","close":12670.5547},{"date":"2023-07-13","close":12616.0967},{"date":"2023-07-14","close":12661.4785},{"date":"2023-07-17","close":12543.4863},{"date":"2023-07-18","close":12298.4258},{"date":"2023-07-19","close":12107.8223},{"date":"2023-07-20","close":12216.7383},{"date":"2023-07-21","close":12062.4404},{"date":"2023-07-24","close":11590.4717},{"date":"2023-07-25","close":12144.1279},{"date":"2023-07-26","close":11263.7236},{"date":"2023-07-27","close":11399.8691},{"date":"2023-07-28","close":11554.166},{"date":"2023-07-31","close":11817.3799},{"date":"2023-08-01","close":11880.9141},{"date":"2023-08-02","close":12398.2646},{"date":"2023-08-03","close":11935.3721},{"date":"2023-08-04","close":11899.0674},{"date":"2023-08-07","close":11826.4561},{"date":"2023-08-08","close":11617.7012},{"date":"2023-08-09","close":11735.6934},{"date":"2023-08-10","close":11899.0674},{"date":"2023-08-11","close":12253.0439},{"date":"2023-08-14","close":12017.0596},{"date":"2023-08-16","close":12007.9824},{"date":"2023-08-17","close":11499.709},{"date":"2023-08-18","close":11254.6475},{"date":"2023-08-21","close":11163.8848},{"date":"2023-08-22","close":11145.7314},{"date":"2023-08-23","close":11100.3496},{"date":"2023-08-24","close":11163.8848},{"date":"2023-08-25","close":11100.3496},{"date":"2023-08-28","close":11454.3271},{"date":"2023-08-29","close":11753.8457},{"date":"2023-08-30","close":11889.9902},{"date":"2023-08-31","close":11980.7539},{"date":"2023-09-01","close":11844.6094},{"date":"2023-09-04","close":11935.3721},{"date":"2023-09-05","close":11871.8379},{"date":"2023-09-06","close":11817.3799},{"date":"2023-09-07","close":11753.8457},{"date":"2023-09-08","close":11790.1514},{"date":"2023-09-11","close":12017.0596},{"date":"2023-09-12","close":11753.8457},{"date":"2023-09-13","close":11572.3193},{"date":"2023-09-14","close":11835.5322},{"date":"2023-09-15","close":11980.7539},{"date":"2023-09-18","close":11889.9902},{"date":"2023-09-19","close":11762.9219},{"date":"2023-09-20","close":11790.1514},{"date":"2023-09-21","close":11399.8691},{"date":"2023-09-22","close":11390.793},{"date":"2023-09-25","close":11172.9609},{"date":"2023-09-26","close":10991.4346},{"date":"2023-09-27","close":11009.5869},{"date":"2023-10-04","close":10546.6943},{"date":"2023-10-05","close":10637.457},{"date":"2023-10-06","close":10573.9229},{"date":"2023-10-10","close":10328.8623},{"date":"2023-10-11","close":10619.3047},{"date":"2023-10-12","close":10791.7549},{"date":"2023-10-13","close":10782.6787},{"date":"2023-10-16","close":10855.2891},{"date":"2023-10-17","close":10991.4346},{"date":"2023-10-18","close":10991.4346},{"date":"2023-10-19","close":10818.9834},{"date":"2023-10-20","close":10555.7705},{"date":"2023-10-23","close":10828.0605},{"date":"2023-10-24","close":10764.5254},{"date":"2023-10-25","close":10800.8311},{"date":"2023-10-26","close":10437.7783},{"date":"2023-10-27","close":10219.9463},{"date":"2023-10-30","close":10365.167},{"date":"2023-10-31","close":10083.8008},{"date":"2023-11-01","close":10065.6484},{"date":"2023-11-02","close":10601.1523},{"date":"2023-11-03","close":10764.5254},{"date":"2023-11-06","close":11390.793},{"date":"2023-11-07","close":11073.1211},{"date":"2023-11-08","close":10864.3652},{"date":"2023-11-09","close":10882.5186},{"date":"2023-11-10","close":10700.9912},{"date":"2023-11-13","close":10619.3047},{"date":"2023-11-14","close":10755.4492},{"date":"2023-11-15","close":10927.8994},{"date":"2023-11-16","close":10909.7471},{"date":"2023-11-17","close":10782.6787},{"date":"2023-11-20","close":10882.5186},{"date":"2023-11-21","close":10864.3652},{"date":"2023-11-22","close":10864.3652},{"date":"2023-11-23","close":10828.0605},{"date":"2023-11-24","close":10927.8994},{"date":"2023-11-27","close":10927.8994},{"date":"2023-11-28","close":10936.9766},{"date":"2023-11-29","close":10664.6865},{"date":"2023-11-30","close":10800.8311},{"date":"2023-12-01","close":10818.9834},{"date":"2023-12-04","close":11009.5869},{"date":"2023-12-05","close":10855.2891},{"date":"2023-12-06","close":10936.9766},{"date":"2023-12-07","close":10700.9912},{"date":"2023-12-08","close":10592.0752},{"date":"2023-12-11","close":10592.0752},{"date":"2023-12-12","close":10728.2207},{"date":"2023-12-13","close":10546.6943},{"date":"2023-12-14","close":10900.6709},{"date":"2023-12-15","close":9094.4814},{"date":"2023-12-18","close":8658.8174},{"date":"2023-12-19","close":8513.5967},{"date":"2023-12-20","close":8776.8096},{"date":"2023-12-21","close":8912.9551},{"date":"2023-12-22","close":8858.4971},{"date":"2023-12-26","close":8840.3438},{"date":"2023-12-27","close":8912.9551},{"date":"2023-12-28","close":9148.9395},{"date":"2024-01-02","close":9312.3135},{"date":"2024-01-03","close":9158.0156},{"date":"2024-01-04","close":9012.7939},{"date":"2024-01-05","close":9021.8711},{"date":"2024-01-08","close":9021.8711},{"date":"2024-01-09","close":9094.4814},{"date":"2024-01-10","close":8985.5654},{"date":"2024-01-11","close":9003.7178},{"date":"2024-01-12","close":8985.5654},{"date":"2024-01-15","close":8840.3438},{"date":"2024-01-16","close":8813.1152},{"date":"2024-01-17","close":8568.0547},{"date":"2024-01-18","close":8468.2148},{"date":"2024-01-19","close":8758.6572},{"date":"2024-01-22","close":8676.9707},{"date":"2024-01-23","close":8903.8789},{"date":"2024-01-24","close":9793.3584},{"date":"2024-01-25","close":9856.8926},{"date":"2024-01-26","close":9711.6719},{"date":"2024-01-29","close":9711.6719},{"date":"2024-01-30","close":9250.0},{"date":"2024-01-31","close":9310.0},{"date":"2024-02-01","close":9320.0},{"date":"2024-02-02","close":9650.0},{"date":"2024-02-05","close":9600.0},{"date":"2024-02-06","close":9600.0},{"date":"2024-02-07","close":9670.0},{"date":"2024-02-08","close":9810.0},{"date":"2024-02-13","close":9980.0},{"date":"2024-02-14","close":9910.0},{"date":"2024-02-15","close":9940.0},{"date":"2024-02-16","close":9930.0},{"date":"2024-02-19","close":9960.0},{"date":"2024-02-20","close":9740.0},{"date":"2024-02-21","close":9390.0},{"date":"2024-02-22","close":9260.0},{"date":"2024-02-23","close":9260.0},{"date":"2024-02-26","close":9140.0},{"date":"2024-02-27","close":9120.0},{"date":"2024-02-28","close":9180.0},{"date":"2024-02-29","close":9380.0},{"date":"2024-03-04","close":9200.0},{"date":"2024-03-05","close":9420.0},{"date":"2024-03-06","close":9230.0},{"date":"2024-03-07","close":8880.0},{"date":"2024-03-08","close":8840.0},{"date":"2024-03-11","close":8860.0},{"date":"2024-03-12","close":8960.0},{"date":"2024-03-13","close":9300.0},{"date":"2024-03-14","close":10260.0},{"date":"2024-03-15","close":10100.0},{"date":"2024-03-18","close":10610.0},{"date":"2024-03-19","close":10400.0},{"date":"2024-03-20","close":10340.0},{"date":"2024-03-21","close":10270.0},{"date":"2024-03-22","close":10340.0},{"date":"2024-03-25","close":10230.0},{"date":"2024-03-26","close":10130.0},{"date":"2024-03-27","close":10400.0},{"date":"2024-03-28","close":10250.0},{"date":"2024-03-29","close":10410.0},{"date":"2024-04-01","close":10790.0},{"date":"2024-04-02","close":10830.0},{"date":"2024-04-03","close":10720.0},{"date":"2024-04-04","close":11420.0},{"date":"2024-04-05","close":12790.0},{"date":"2024-04-08","close":13100.0},{"date":"2024-04-09","close":13000.0},{"date":"2024-04-11","close":12950.0},{"date":"2024-04-12","close":13330.0},{"date":"2024-04-15","close":13380.0},{"date":"2024-04-16","close":11990.0},{"date":"2024-04-17","close":12110.0},{"date":"2024-04-18","close":13100.0},{"date":"2024-04-19","close":12750.0},{"date":"2024-04-22","close":12450.0},{"date":"2024-04-23","close":12400.0},{"date":"2024-04-24","close":12650.0},{"date":"2024-04-25","close":12300.0},{"date":"2024-04-26","close":13800.0},{"date":"2024-04-29","close":14210.0},{"date":"2024-04-30","close":13760.0},{"date":"2024-05-02","close":13490.0},{"date":"2024-05-03","close":13080.0},{"date":"2024-05-07","close":14300.0},{"date":"2024-05-08","close":14060.0},{"date":"2024-05-09","close":14380.0},{"date":"2024-05-10","close":14600.0},{"date":"2024-05-13","close":18110.0},{"date":"2024-05-14","close":17240.0},{"date":"2024-05-16","close":18580.0},{"date":"2024-05-17","close":18360.0},{"date":"2024-05-20","close":19680.0},{"date":"2024-05-21","close":19300.0},{"date":"2024-05-22","close":18650.0},{"date":"2024-05-23","close":18750.0},{"date":"2024-05-24","close":19180.0},{"date":"2024-05-27","close":19010.0},{"date":"2024-05-28","close":18690.0},{"date":"2024-05-29","close":18070.0},{"date":"2024-05-30","close":17300.0},{"date":"2024-05-31","close":16710.0},{"date":"2024-06-03","close":16590.0},{"date":"2024-06-04","close":16100.0},{"date":"2024-06-05","close":15550.0},{"date":"2024-06-07","close":15400.0},{"date":"2024-06-10","close":15720.0},{"date":"2024-06-11","close":15420.0},{"date":"2024-06-12","close":15750.0},{"date":"2024-06-13","close":15020.0},{"date":"2024-06-14","close":15550.0},{"date":"2024-06-17","close":15650.0},{"date":"2024-06-18","close":15790.0},{"date":"2024-06-19","close":15700.0},{"date":"2024-06-20","close":15610.0},{"date":"2024-06-21","close":16240.0},{"date":"2024-06-24","close":15680.0},{"date":"2024-06-25","close":15680.0},{"date":"2024-06-26","close":16000.0},{"date":"2024-06-27","close":16820.0},{"date":"2024-06-28","close":16560.0},{"date":"2024-07-01","close":15980.0},{"date":"2024-07-02","close":15500.0},{"date":"2024-07-03","close":15580.0},{"date":"2024-07-04","close":14750.0},{"date":"2024-07-05","close":14430.0},{"date":"2024-07-08","close":14480.0},{"date":"2024-07-09","close":14990.0},{"date":"2024-07-10","close":15380.0},{"date":"2024-07-11","close":16130.0},{"date":"2024-07-12","close":15460.0},{"date":"2024-07-15","close":14300.0},{"date":"2024-07-16","close":14220.0},{"date":"2024-07-17","close":14180.0},{"date":"2024-07-18","close":14270.0},{"date":"2024-07-19","close":14300.0},{"date":"2024-07-22","close":14160.0},{"date":"2024-07-23","close":14160.0},{"date":"2024-07-24","close":14260.0},{"date":"2024-07-25","close":13850.0},{"date":"2024-07-26","close":13620.0},{"date":"2024-07-29","close":13810.0},{"date":"2024-07-30","close":13580.0},{"date":"2024-07-31","close":13790.0},{"date":"2024-08-01","close":14000.0},{"date":"2024-08-02","close":13220.0},{"date":"2024-08-05","close":11580.0},{"date":"2024-08-06","close":12730.0},{"date":"2024-08-07","close":13090.0},{"date":"2024-08-08","close":13070.0},{"date":"2024-08-09","close":13310.0},{"date":"2024-08-12","close":13430.0},{"date":"2024-08-13","close":13160.0},{"date":"2024-08-14","close":13240.0},{"date":"2024-08-16","close":13400.0},{"date":"2024-08-19","close":12910.0},{"date":"2024-08-20","close":13100.0},{"date":"2024-08-21","close":13030.0},{"date":"2024-08-22","close":12700.0},{"date":"2024-08-23","close":12790.0},{"date":"2024-08-26","close":12450.0},{"date":"2024-08-27","close":12460.0},{"date":"2024-08-28","close":12380.0},{"date":"2024-08-29","close":12080.0},{"date":"2024-08-30","close":12300.0},{"date":"2024-09-02","close":12090.0},{"date":"2024-09-03","close":11910.0},{"date":"2024-09-04","close":11370.0},{"date":"2024-09-05","close":11000.0},{"date":"2024-09-06","close":10680.0},{"date":"2024-09-09","close":10770.0},{"date":"2024-09-10","close":10630.0},{"date":"2024-09-11","close":10780.0},{"date":"2024-09-12","close":11220.0},{"date":"2024-09-13","close":11270.0},{"date":"2024-09-19","close":11410.0},{"date":"2024-09-20","close":11700.0},{"date":"2024-09-23","close":11630.0},{"date":"2024-09-24","close":11950.0},{"date":"2024-09-25","close":12050.0},{"date":"2024-09-26","close":12390.0},{"date":"2024-09-27","close":12260.0},{"date":"2024-09-30","close":12030.0},{"date":"2024-10-02","close":11940.0},{"date":"2024-10-04","close":13280.0},{"date":"2024-10-07","close":12850.0},{"date":"2024-10-08","close":12490.0},{"date":"2024-10-10","close":12610.0},{"date":"2024-10-11","close":12130.0},{"date":"2024-10-14","close":12130.0},{"date":"2024-10-15","close":12660.0},{"date":"2024-10-16","close":12360.0},{"date":"2024-10-17","close":12790.0},{"date":"2024-10-18","close":12470.0},{"date":"2024-10-21","close":12290.0},{"date":"2024-10-22","close":12000.0},{"date":"2024-10-23","close":11880.0},{"date":"2024-10-24","close":11700.0},{"date":"2024-10-25","close":11640.0},{"date":"2024-10-28","close":12320.0},{"date":"2024-10-29","close":12190.0},{"date":"2024-10-30","close":11970.0},{"date":"2024-10-31","close":11730.0},{"date":"2024-11-01","close":11420.0},{"date":"2024-11-04","close":11850.0},{"date":"2024-11-05","close":11890.0},{"date":"2024-11-06","close":12120.0},{"date":"2024-11-07","close":12120.0},{"date":"2024-11-08","close":12370.0},{"date":"2024-11-11","close":12200.0},{"date":"2024-11-12","close":11590.0},{"date":"2024-11-13","close":11000.0},{"date":"2024-11-14","close":10990.0},{"date":"2024-11-15","close":11170.0},{"date":"2024-11-18","close":11260.0},{"date":"2024-11-19","close":11460.0},{"date":"2024-11-20","close":11460.0},{"date":"2024-11-21","close":11440.0},{"date":"2024-11-22","close":11210.0},{"date":"2024-11-25","close":11940.0},{"date":"2024-11-26","close":11910.0},{"date":"2024-11-27","close":11690.0},{"date":"2024-11-28","close":11580.0},{"date":"2024-11-29","close":11310.0},{"date":"2024-12-02","close":11020.0},{"date":"2024-12-03","close":11380.0},{"date":"2024-12-04","close":11010.0},{"date":"2024-12-05","close":11010.0},{"date":"2024-12-06","close":10550.0},{"date":"2024-12-09","close":10000.0},{"date":"2024-12-10","close":11100.0},{"date":"2024-12-11","close":11470.0},{"date":"2024-12-12","close":11350.0},{"date":"2024-12-13","close":11530.0},{"date":"2024-12-16","close":12040.0},{"date":"2024-12-17","close":11790.0},{"date":"2024-12-18","close":11740.0},{"date":"2024-12-19","close":11750.0},{"date":"2024-12-20","close":11340.0},{"date":"2024-12-23","close":11760.0},{"date":"2024-12-24","close":11700.0},{"date":"2024-12-26","close":11570.0},{"date":"2024-12-27","close":11260.0},{"date":"2024-12-30","close":11150.0},{"date":"2025-01-02","close":11680.0},{"date":"2025-01-03","close":11650.0},{"date":"2025-01-06","close":11810.0},{"date":"2025-01-07","close":11990.0},{"date":"2025-01-08","close":12000.0},{"date":"2025-01-09","close":12170.0},{"date":"2025-01-10","close":12240.0},{"date":"2025-01-13","close":12630.0},{"date":"2025-01-14","close":12830.0},{"date":"2025-01-15","close":13350.0},{"date":"2025-01-16","close":14250.0},{"date":"2025-01-17","close":14020.0},{"date":"2025-01-20","close":13600.0},{"date":"2025-01-21","close":13780.0},{"date":"2025-01-22","close":13970.0},{"date":"2025-01-23","close":13530.0},{"date":"2025-01-24","close":13830.0},{"date":"2025-01-31","close":13090.0},{"date":"2025-02-03","close":12650.0},{"date":"2025-02-04","close":12930.0},{"date":"2025-02-05","close":12790.0},{"date":"2025-02-06","close":13020.0},{"date":"2025-02-07","close":12900.0},{"date":"2025-02-10","close":12770.0},{"date":"2025-02-11","close":12720.0},{"date":"2025-02-12","close":12930.0},{"date":"2025-02-13","close":13170.0},{"date":"2025-02-14","close":12920.0},{"date":"2025-02-17","close":13160.0},{"date":"2025-02-18","close":13630.0},{"date":"2025-02-19","close":13420.0},{"date":"2025-02-20","close":12970.0},{"date":"2025-02-21","close":12910.0},{"date":"2025-02-24","close":12750.0},{"date":"2025-02-25","close":12600.0},{"date":"2025-02-26","close":12680.0},{"date":"2025-02-27","close":12520.0},{"date":"2025-02-28","close":12020.0},{"date":"2025-03-04","close":12040.0},{"date":"2025-03-05","close":12330.0},{"date":"2025-03-06","close":12450.0},{"date":"2025-03-07","close":12290.0},{"date":"2025-03-10","close":12150.0},{"date":"2025-03-11","close":11790.0},{"date":"2025-03-12","close":11940.0},{"date":"2025-03-13","close":12120.0},{"date":"2025-03-14","close":13010.0},{"date":"2025-03-17","close":12750.0},{"date":"2025-03-18","close":12820.0},{"date":"2025-03-19","close":12640.0},{"date":"2025-03-20","close":12700.0},{"date":"2025-03-21","close":12510.0},{"date":"2025-03-24","close":12490.0},{"date":"2025-03-25","close":12310.0},{"date":"2025-03-26","close":12620.0},{"date":"2025-03-27","close":12280.0},{"date":"2025-03-28","close":11950.0},{"date":"2025-03-31","close":11430.0},{"date":"2025-04-01","close":11510.0},{"date":"2025-04-02","close":11090.0},{"date":"2025-04-03","close":11140.0},{"date":"2025-04-04","close":11210.0},{"date":"2025-04-07","close":10520.0},{"date":"2025-04-08","close":10400.0},{"date":"2025-04-09","close":10100.0},{"date":"2025-04-10","close":11010.0},{"date":"2025-04-11","close":11280.0},{"date":"2025-04-14","close":11360.0},{"date":"2025-04-15","close":11460.0},{"date":"2025-04-16","close":11260.0},{"date":"2025-04-17","close":11470.0},{"date":"2025-04-18","close":11550.0},{"date":"2025-04-21","close":11500.0},{"date":"2025-04-22","close":11350.0},{"date":"2025-04-23","close":11660.0},{"date":"2025-04-24","close":11670.0},{"date":"2025-04-25","close":11770.0},{"date":"2025-04-28","close":11690.0},{"date":"2025-04-29","close":11880.0},{"date":"2025-04-30","close":11630.0},{"date":"2025-05-02","close":11760.0},{"date":"2025-05-07","close":11760.0},{"date":"2025-05-08","close":11820.0},{"date":"2025-05-09","close":11740.0},{"date":"2025-05-12","close":11910.0},{"date":"2025-05-13","close":11960.0},{"date":"2025-05-14","close":12480.0},{"date":"2025-05-15","close":12280.0},{"date":"2025-05-16","close":12130.0},{"date":"2025-05-19","close":12270.0},{"date":"2025-05-20","close":12350.0},{"date":"2025-05-21","close":12210.0},{"date":"2025-05-22","close":12100.0},{"date":"2025-05-23","close":12390.0},{"date":"2025-05-26","close":12640.0},{"date":"2025-05-27","close":12700.0},{"date":"2025-05-28","close":12580.0},{"date":"2025-05-29","close":12840.0},{"date":"2025-05-30","close":12780.0},{"date":"2025-06-02","close":12640.0},{"date":"2025-06-04","close":13290.0},{"date":"2025-06-05","close":13660.0},{"date":"2025-06-09","close":15400.0},{"date":"2025-06-10","close":15490.0},{"date":"2025-06-11","close":16330.0},{"date":"2025-06-12","close":16260.0},{"date":"2025-06-13","close":15940.0},{"date":"2025-06-16","close":15940.0},{"date":"2025-06-17","close":15800.0},{"date":"2025-06-18","close":15870.0},{"date":"2025-06-19","close":16030.0},{"date":"2025-06-20","close":16530.0},{"date":"2025-06-23","close":17550.0},{"date":"2025-06-24","close":17570.0},{"date":"2025-06-25","close":17220.0},{"date":"2025-06-26","close":16610.0},{"date":"2025-06-27","close":16440.0},{"date":"2025-06-30","close":17240.0},{"date":"2025-07-01","close":17250.0},{"date":"2025-07-02","close":16600.0},{"date":"2025-07-03","close":16010.0},{"date":"2025-07-04","close":15470.0},{"date":"2025-07-07","close":15530.0},{"date":"2025-07-08","close":15750.0},{"date":"2025-07-09","close":16080.0},{"date":"2025-07-10","close":16050.0},{"date":"2025-07-11","close":15910.0},{"date":"2025-07-14","close":15680.0},{"date":"2025-07-15","close":16020.0},{"date":"2025-07-16","close":15900.0},{"date":"2025-07-17","close":15900.0},{"date":"2025-07-18","close":16000.0},{"date":"2025-07-21","close":16020.0},{"date":"2025-07-22","close":15770.0},{"date":"2025-07-23","close":16220.0},{"date":"2025-07-24","close":15980.0},{"date":"2025-07-25","close":15820.0},{"date":"2025-07-28","close":15880.0},{"date":"2025-07-29","close":15780.0},{"date":"2025-07-30","close":15610.0},{"date":"2025-07-31","close":15730.0},{"date":"2025-08-01","close":15110.0},{"date":"2025-08-04","close":15880.0},{"date":"2025-08-05","close":16450.0},{"date":"2025-08-06","close":16420.0},{"date":"2025-08-07","close":16840.0},{"date":"2025-08-08","close":16710.0},{"date":"2025-08-11","close":17000.0},{"date":"2025-08-12","close":16670.0},{"date":"2025-08-13","close":16700.0},{"date":"2025-08-14","close":16800.0},{"date":"2025-08-18","close":16340.0},{"date":"2025-08-19","close":16020.0},{"date":"2025-08-20","close":15570.0},{"date":"2025-08-21","close":15490.0},{"date":"2025-08-22","close":15740.0},{"date":"2025-08-25","close":15890.0},{"date":"2025-08-26","close":16000.0},{"date":"2025-08-27","close":16050.0},{"date":"2025-08-28","close":15780.0},{"date":"2025-08-29","close":15670.0},{"date":"2025-09-01","close":15260.0},{"date":"2025-09-02","close":15240.0},{"date":"2025-09-03","close":15290.0},{"date":"2025-09-04","close":15160.0},{"date":"2025-09-05","close":15200.0},{"date":"2025-09-08","close":14840.0},{"date":"2025-09-09","close":15410.0},{"date":"2025-09-10","close":16170.0},{"date":"2025-09-11","close":16720.0},{"date":"2025-09-12","close":16470.0},{"date":"2025-09-15","close":16240.0},{"date":"2025-09-16","close":16290.0},{"date":"2025-09-17","close":16000.0},{"date":"2025-09-18","close":15900.0},{"date":"2025-09-19","close":15930.0},{"date":"2025-09-22","close":15900.0},{"date":"2025-09-23","close":15930.0},{"date":"2025-09-24","close":15740.0},{"date":"2025-09-25","close":15530.0},{"date":"2025-09-26","close":15160.0},{"date":"2025-09-29","close":15080.0},{"date":"2025-09-30","close":15520.0},{"date":"2025-10-01","close":15500.0},{"date":"2025-10-02","close":15960.0},{"date":"2025-10-10","close":16480.0},{"date":"2025-10-13","close":18140.0},{"date":"2025-10-14","close":17240.0},{"date":"2025-10-15","close":17490.0},{"date":"2025-10-16","close":17900.0},{"date":"2025-10-17","close":17570.0},{"date":"2025-10-20","close":17830.0},{"date":"2025-10-21","close":17620.0},{"date":"2025-10-22","close":17640.0},{"date":"2025-10-23","close":17930.0},{"date":"2025-10-24","close":18650.0},{"date":"2025-10-27","close":18960.0},{"date":"2025-10-28","close":19970.0},{"date":"2025-10-29","close":21700.0},{"date":"2025-10-30","close":21050.0},{"date":"2025-10-31","close":24200.0},{"date":"2025-11-03","close":25150.0},{"date":"2025-11-04","close":27100.0},{"date":"2025-11-05","close":26300.0},{"date":"2025-11-06","close":24500.0},{"date":"2025-11-07","close":24750.0},{"date":"2025-11-10","close":24950.0},{"date":"2025-11-11","close":25150.0},{"date":"2025-11-12","close":25600.0},{"date":"2025-11-13","close":26850.0},{"date":"2025-11-14","close":24950.0},{"date":"2025-11-17","close":24750.0},{"date":"2025-11-18","close":23650.0},{"date":"2025-11-19","close":23000.0},{"date":"2025-11-20","close":24100.0},{"date":"2025-11-21","close":22500.0},{"date":"2025-11-24","close":21800.0},{"date":"2025-11-25","close":21850.0},{"date":"2025-11-26","close":22200.0},{"date":"2025-11-27","close":22300.0},{"date":"2025-11-28","close":22200.0},{"date":"2025-12-01","close":21550.0},{"date":"2025-12-02","close":22800.0},{"date":"2025-12-03","close":22950.0},{"date":"2025-12-04","close":22700.0},{"date":"2025-12-05","close":23250.0},{"date":"2025-12-08","close":22750.0},{"date":"2025-12-09","close":22850.0},{"date":"2025-12-10","close":22500.0},{"date":"2025-12-11","close":22300.0},{"date":"2025-12-12","close":24000.0},{"date":"2025-12-15","close":24400.0},{"date":"2025-12-16","close":23700.0},{"date":"2025-12-17","close":23000.0},{"date":"2025-12-18","close":22200.0},{"date":"2025-12-19","close":22650.0},{"date":"2025-12-22","close":23350.0},{"date":"2025-12-23","close":22700.0},{"date":"2025-12-24","close":22550.0},{"date":"2025-12-26","close":21900.0},{"date":"2025-12-29","close":23750.0},{"date":"2025-12-30","close":22900.0},{"date":"2026-01-02","close":23800.0},{"date":"2026-01-05","close":25700.0},{"date":"2026-01-06","close":26100.0},{"date":"2026-01-07","close":26300.0},{"date":"2026-01-08","close":25950.0},{"date":"2026-01-09","close":26050.0},{"date":"2026-01-12","close":26850.0},{"date":"2026-01-13","close":26500.0},{"date":"2026-01-14","close":25750.0},{"date":"2026-01-15","close":25900.0},{"date":"2026-01-16","close":25750.0},{"date":"2026-01-19","close":26000.0},{"date":"2026-01-20","close":27950.0},{"date":"2026-01-21","close":26900.0},{"date":"2026-01-22","close":28150.0},{"date":"2026-01-23","close":27300.0},{"date":"2026-01-26","close":26600.0},{"date":"2026-01-27","close":26750.0},{"date":"2026-01-28","close":27000.0},{"date":"2026-01-29","close":28300.0},{"date":"2026-01-30","close":29400.0},{"date":"2026-02-02","close":26650.0},{"date":"2026-02-03","close":30800.0},{"date":"2026-02-04","close":33500.0},{"date":"2026-02-05","close":31800.0},{"date":"2026-02-06","close":30250.0},{"date":"2026-02-09","close":31550.0},{"date":"2026-02-10","close":31100.0},{"date":"2026-02-11","close":31000.0},{"date":"2026-02-12","close":31850.0},{"date":"2026-02-13","close":31550.0},{"date":"2026-02-19","close":32650.0},{"date":"2026-02-20","close":32900.0},{"date":"2026-02-23","close":34250.0},{"date":"2026-02-24","close":33900.0},{"date":"2026-02-25","close":34000.0},{"date":"2026-02-26","close":35350.0},{"date":"2026-02-27","close":36000.0},{"date":"2026-03-03","close":32050.0},{"date":"2026-03-04","close":26050.0},{"date":"2026-03-05","close":29150.0},{"date":"2026-03-06","close":30250.0},{"date":"2026-03-09","close":28750.0},{"date":"2026-03-10","close":29650.0},{"date":"2026-03-11","close":30350.0},{"date":"2026-03-12","close":30200.0},{"date":"2026-03-13","close":29950.0},{"date":"2026-03-16","close":29350.0},{"date":"2026-03-17","close":29550.0},{"date":"2026-03-18","close":30800.0},{"date":"2026-03-19","close":30100.0},{"date":"2026-03-20","close":30700.0},{"date":"2026-03-23","close":28200.0},{"date":"2026-03-24","close":28950.0},{"date":"2026-03-25","close":30300.0},{"date":"2026-03-26","close":29000.0},{"date":"2026-03-27","close":28250.0},{"date":"2026-03-30","close":27800.0},{"date":"2026-03-31","close":26700.0},{"date":"2026-04-01","close":30050.0},{"date":"2026-04-02","close":28650.0},{"date":"2026-04-03","close":29200.0},{"date":"2026-04-06","close":28900.0},{"date":"2026-04-07","close":28150.0},{"date":"2026-04-08","close":31400.0},{"date":"2026-04-09","close":30400.0},{"date":"2026-04-10","close":31700.0},{"date":"2026-04-13","close":32000.0},{"date":"2026-04-14","close":32150.0},{"date":"2026-04-15","close":41250.0},{"date":"2026-04-16","close":42100.0},{"date":"2026-04-17","close":39300.0},{"date":"2026-04-20","close":40400.0},{"date":"2026-04-21","close":41550.0},{"date":"2026-04-22","close":41050.0},{"date":"2026-04-23","close":40850.0},{"date":"2026-04-24","close":42850.0},{"date":"2026-04-27","close":43550.0},{"date":"2026-04-28","close":45900.0},{"date":"2026-04-29","close":51200.0},{"date":"2026-04-30","close":56300.0},{"date":"2026-05-04","close":60700.0},{"date":"2026-05-06","close":69200.0},{"date":"2026-05-07","close":64100.0},{"date":"2026-05-08","close":72300.0},{"date":"2026-05-11","close":70500.0},{"date":"2026-05-12","close":67200.0},{"date":"2026-05-13","close":65400.0},{"date":"2026-05-14","close":65500.0},{"date":"2026-05-15","close":60000.0},{"date":"2026-05-18","close":58100.0},{"date":"2026-05-19","close":53200.0},{"date":"2026-05-20","close":52000.0},{"date":"2026-05-21","close":56000.0},{"date":"2026-05-22","close":54800.0},{"date":"2026-05-26","close":53300.0},{"date":"2026-05-27","close":49550.0},{"date":"2026-05-28","close":47800.0},{"date":"2026-05-29","close":45450.0},{"date":"2026-06-01","close":47600.0},{"date":"2026-06-02","close":42500.0},{"date":"2026-06-04","close":42350.0},{"date":"2026-06-05","close":39950.0},{"date":"2026-06-08","close":37250.0},{"date":"2026-06-09","close":38700.0},{"date":"2026-06-10","close":37450.0},{"date":"2026-06-11","close":36950.0},{"date":"2026-06-12","close":37850.0},{"date":"2026-06-15","close":39950.0},{"date":"2026-06-16","close":40700.0},{"date":"2026-06-17","close":41150.0},{"date":"2026-06-18","close":39500.0},{"date":"2026-06-19","close":38250.0},{"date":"2026-06-22","close":37300.0},{"date":"2026-06-23","close":34700.0},{"date":"2026-06-24","close":34150.0},{"date":"2026-06-25","close":33250.0},{"date":"2026-06-26","close":31000.0},{"date":"2026-06-29","close":34450.0},{"date":"2026-06-30","close":33900.0},{"date":"2026-07-01","close":36800.0},{"date":"2026-07-02","close":33700.0},{"date":"2026-07-03","close":32900.0},{"date":"2026-07-06","close":32250.0},{"date":"2026-07-07","close":30550.0},{"date":"2026-07-08","close":28200.0},{"date":"2026-07-09","close":27800.0},{"date":"2026-07-10","close":30250.0},{"date":"2026-07-13","close":28300.0},{"date":"2026-07-14","close":28000.0},{"date":"2026-07-15","close":29950.0},{"date":"2026-07-16","close":27700.0},{"date":"2026-07-20","close":25550.0},{"date":"2026-07-21","close":26550.0},{"date":"2026-07-22","close":27450.0},{"date":"2026-07-23","close":31000.0},{"date":"2026-07-24","close":28100.0},{"date":"2026-07-27","close":28500.0},{"date":"2026-07-28","close":25150.0},{"date":"2026-07-29","close":22200.0},{"date":"2026-07-30","close":20800.0},{"date":"2026-07-31","close":23200.0},{"date":"2026-08-03","close":23950.0},{"date":"2026-08-04","close":25500.0},{"date":"2026-08-05","close":28450.0},{"date":"2026-08-06","close":27400.0},{"date":"2026-08-07","close":27100.0},{"date":"2026-08-10","close":28900.0},{"date":"2026-08-11","close":28300.0},{"date":"2026-08-12","close":29450.0},{"date":"2026-08-13","close":30100.0},{"date":"2026-08-14","close":29950.0},{"date":"2026-08-18","close":28700.0},{"date":"2026-08-19","close":28000.0},{"date":"2026-08-20","close":28350.0},{"date":"2026-08-21","close":26650.0},{"date":"2026-08-24","close":26700.0},{"date":"2026-08-25","close":27500.0},{"date":"2026-08-26","close":28200.0},{"date":"2026-08-27","close":29800.0},{"date":"2026-08-28","close":29700.0},{"date":"2026-08-31","close":29400.0},{"date":"2026-09-01","close":28650.0},{"date":"2026-09-02","close":27550.0},{"date":"2026-09-03","close":26950.0},{"date":"2026-09-04","close":27400.0},{"date":"2026-09-07","close":28650.0},{"date":"2026-09-08","close":28750.0},{"date":"2026-09-09","close":31100.0},{"date":"2026-09-10","close":29700.0},{"date":"2026-09-11","close":29500.0},{"date":"2026-09-14","close":28100.0},{"date":"2026-09-15","close":28250.0},{"date":"2026-09-16","close":28100.0},{"date":"2026-09-17","close":28700.0},{"date":"2026-09-18","close":31650.0},{"date":"2026-09-21","close":30250.0},{"date":"2026-09-22","close":31900.0},{"date":"2026-09-23","close":31350.0},{"date":"2026-09-28","close":29850.0},{"date":"2026-09-29","close":30350.0},{"date":"2026-09-30","close":29850.0},{"date":"2026-10-01","close":30400.0},{"date":"2026-10-02","close":31500.0},{"date":"2026-10-06","close":31850.0},{"date":"2026-10-07","close":29750.0},{"date":"2026-10-08","close":28350.0},{"date":"2026-10-12","close":25850.0},{"date":"2026-10-13","close":25200.0},{"date":"2026-10-14","close":25300.0},{"date":"2026-10-15","close":22850.0},{"date":"2026-10-16","close":23800.0},{"date":"2026-10-19","close":24200.0},{"date":"2026-10-20","close":22050.0},{"date":"2026-10-21","close":22800.0},{"date":"2026-10-22","close":22000.0},{"date":"2026-10-23","close":20775.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":29272.0,"foreign_net":-27915.0,"institution_net":-1357.0},{"date":"2026-10-21","retail_net":-7494.0,"foreign_net":128681.0,"institution_net":-121187.0},{"date":"2026-10-20","retail_net":301523.0,"foreign_net":-270586.0,"institution_net":-30937.0},{"date":"2026-10-19","retail_net":-10926.0,"foreign_net":-15849.0,"institution_net":26775.0},{"date":"2026-10-16","retail_net":36483.0,"foreign_net":23001.0,"institution_net":-59484.0},{"date":"2026-10-15","retail_net":129237.0,"foreign_net":-386419.0,"institution_net":257182.0},{"date":"2026-10-14","retail_net":-74145.0,"foreign_net":54651.0,"institution_net":19494.0},{"date":"2026-10-13","retail_net":218553.0,"foreign_net":-210911.0,"institution_net":-7642.0},{"date":"2026-10-12","retail_net":659696.0,"foreign_net":-572678.0,"institution_net":-87018.0},{"date":"2026-10-08","retail_net":1222418.0,"foreign_net":-1151636.0,"institution_net":-70782.0},{"date":"2026-10-07","retail_net":1712193.0,"foreign_net":-1471051.0,"institution_net":-241142.0},{"date":"2026-10-06","retail_net":24621.0,"foreign_net":-33570.0,"institution_net":8949.0},{"date":"2026-10-02","retail_net":-571881.0,"foreign_net":415072.0,"institution_net":156809.0},{"date":"2026-10-01","retail_net":253095.0,"foreign_net":-275619.0,"institution_net":22524.0},{"date":"2026-09-30","retail_net":461674.0,"foreign_net":-445751.0,"institution_net":-15923.0},{"date":"2026-09-29","retail_net":425695.0,"foreign_net":-437274.0,"institution_net":11579.0},{"date":"2026-09-28","retail_net":685725.0,"foreign_net":-643722.0,"institution_net":-42003.0},{"date":"2026-09-23","retail_net":1103745.0,"foreign_net":-1002929.0,"institution_net":-100816.0},{"date":"2026-09-22","retail_net":-230264.0,"foreign_net":331516.0,"institution_net":-101252.0},{"date":"2026-09-21","retail_net":1394164.0,"foreign_net":-1254754.0,"institution_net":-139410.0},{"date":"2026-09-18","retail_net":-938830.0,"foreign_net":927982.0,"institution_net":10848.0},{"date":"2026-09-17","retail_net":188.0,"foreign_net":-20366.0,"institution_net":20178.0},{"date":"2026-09-16","retail_net":158452.0,"foreign_net":-164568.0,"institution_net":6116.0},{"date":"2026-09-15","retail_net":184077.0,"foreign_net":-145649.0,"institution_net":-38428.0},{"date":"2026-09-14","retail_net":219557.0,"foreign_net":-156812.0,"institution_net":-62745.0},{"date":"2026-09-11","retail_net":88754.0,"foreign_net":-82307.0,"institution_net":-6447.0},{"date":"2026-09-10","retail_net":1044943.0,"foreign_net":-830453.0,"institution_net":-214490.0},{"date":"2026-09-09","retail_net":-331023.0,"foreign_net":315461.0,"institution_net":15562.0},{"date":"2026-09-08","retail_net":-228930.0,"foreign_net":191872.0,"institution_net":37058.0},{"date":"2026-09-07","retail_net":-158845.0,"foreign_net":114998.0,"institution_net":43847.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":29272.0,"foreign_net":-27915.0,"institution_net":-1357.0},"d3":{"retail_net":323301.0,"foreign_net":-169820.0,"institution_net":-153481.0},"d7":{"retail_net":403950.0,"foreign_net":-494436.0,"institution_net":90486.0},"d14":{"retail_net":3922645.0,"foreign_net":-3794829.0,"institution_net":-127816.0},"d30":{"retail_net":7801727.0,"foreign_net":-7097585.0,"institution_net":-704142.0}},"analysis":"최근 5일 외국인 순매수 -16.27만, 기관 순매수 -18.62만. 30일 누적: 외국인 -709.76만, 기관 -70.41만.","foreign_flow":-162668.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-186190.0},"insider_trades":[],"price_analysis":{"current":21200.0,"low_30d":20650.0,"support":21930.0,"high_30d":33450.0,"change_1d":-3.6,"change_7d":-12.0,"change_30d":-25.9,"resistance":32170.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.16,"per":34.04,"quarter":"2024-Q2"},{"pbr":2.98,"per":21.71,"quarter":"2024-Q3"},{"pbr":2.78,"per":29.86,"quarter":"2024-Q4"},{"pbr":2.78,"per":27.52,"quarter":"2025-Q1"},{"pbr":4.27,"per":101.65,"quarter":"2025-Q2"},{"pbr":3.74,"per":62.82,"quarter":"2025-Q3"},{"pbr":5.23,"per":50.61,"quarter":"2025-Q4"},{"pbr":6.16,"per":98.81,"quarter":"2026-Q1"},{"pbr":6.61,"per":null,"quarter":"2026-Q2"},{"pbr":2.17,"per":null,"quarter":"현재"}],"timeline":[{"close":16560.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":12030.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":11150.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11430.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":17240.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":15520.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":22900.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":26700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":33900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.3,"pbr_5y_low":2.78,"per_5y_avg":53.38,"per_5y_low":21.71,"current_pbr":2.17,"current_per":null,"pbr_5y_high":6.61,"per_5y_high":101.65,"pbr_5y_median":4.16,"per_5y_median":42.33,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.6%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"적자 (EPS -450, PBR 2.18x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.6%"},"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":-2.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.61,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.84,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.1,"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":8.5,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.68,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.28,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.16,"per":34.04,"close":16560.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.98,"per":21.71,"close":12030.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.78,"per":29.86,"close":11150.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.78,"per":27.52,"close":11430.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.27,"per":101.65,"close":17240.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.74,"per":62.82,"close":15520.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.23,"per":50.61,"close":22900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.16,"per":98.81,"close":26700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":6.61,"per":null,"close":33900.0,"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":"PBR","value":"2.2배"},{"label":"ROE","value":"-4.6%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-449.91,"pbr":null,"per":null,"roa":-0.02198549647594777,"roe":-0.04607712759771248,"revenue":1198666607432.0,"market_cap":null,"net_income":-88179245071.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08495463198742434,"total_assets":4010791621989.0,"total_equity":1913731381888.0,"profit_margin":-0.07356444613061633,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":60842441960.0,"operating_margin":0.050758435734142675},{"eps":-34.44,"pbr":4.82,"per":91.92,"roa":-0.0019513834960804821,"roe":-0.004237381491023634,"revenue":1083362142421.0,"market_cap":7746900000000.0,"net_income":-6844458203.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09918440488872406,"total_assets":3507490053466.0,"total_equity":1615256548767.0,"profit_margin":-0.006317793409048448,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":60411051450.0,"operating_margin":0.055762564598204285},{"eps":213.64,"pbr":null,"per":null,"roa":0.012154199700024787,"roe":0.026010498245902354,"revenue":1009231803814.0,"market_cap":null,"net_income":42458049290.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09365512704593666,"total_assets":3493282185409.0,"total_equity":1632342790538.0,"profit_margin":0.04206967034683833,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":43413462939.0,"operating_margin":0.04301634448591063},{"eps":206.69490257097934,"pbr":null,"per":null,"roa":0.013776321690940618,"roe":0.0265172564082389,"revenue":854974427732.0,"market_cap":null,"net_income":41077543106.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.07800578761509526,"total_assets":2981749702681.0,"total_equity":1549087223565.0,"profit_margin":0.048045347057884345,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":29531525414.0,"operating_margin":0.034540828890448336},{"eps":-115.66868027086434,"pbr":null,"per":null,"roa":-0.007833254114536609,"roe":-0.015313607133292769,"revenue":916356132633.0,"market_cap":null,"net_income":-23037078192.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.0680853067570262,"total_assets":2940933340749.0,"total_equity":1504353480632.0,"profit_margin":-0.02513987452215408,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":28563173202.0,"operating_margin":0.031170384727964198},{"eps":147.85474782449617,"pbr":null,"per":null,"roa":0.010481886285773498,"roe":0.019170111138456236,"revenue":855455851533.0,"market_cap":null,"net_income":29378883685.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06962474965980449,"total_assets":2802824118105.0,"total_equity":1532535908259.0,"profit_margin":0.03434295718750681,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":27104884981.0,"operating_margin":0.0316847268417503},{"eps":8.16110840240737,"pbr":null,"per":null,"roa":0.000613451365144217,"roe":0.0010835976775414515,"revenue":833989243000.0,"market_cap":null,"net_income":1621184000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09421745623162672,"total_assets":2642726208000.0,"total_equity":1496112472000.0,"profit_margin":0.0019438907798958265,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":21802223000.0,"operating_margin":0.02614209137946879},{"eps":129.24988503478792,"pbr":null,"per":null,"roa":0.01091630417268991,"roe":0.017077701823565744,"revenue":804432926000.0,"market_cap":null,"net_income":25675170000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07036360791626771,"total_assets":2352002069000.0,"total_equity":1503432386000.0,"profit_margin":0.03191710479538477,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":27211318000.0,"operating_margin":0.03382670838115346},{"eps":130.0780403240015,"pbr":null,"per":null,"roa":0.00999309563703414,"roe":0.0174040708622956,"revenue":864348923000.0,"market_cap":null,"net_income":25839681000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.07972484741558473,"total_assets":2585753398000.0,"total_equity":1484691783000.0,"profit_margin":0.029894965230378382,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":37389018000.0,"operating_margin":0.04325685727730119},{"eps":105.88394977514945,"pbr":null,"per":null,"roa":0.008147728666498488,"roe":0.014601333988852034,"revenue":788528283000.0,"market_cap":null,"net_income":21054367000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.0751995347261374,"total_assets":2584078074000.0,"total_equity":1441948182000.0,"profit_margin":0.026700839340724068,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":28767198000.0,"operating_margin":0.03648213845995934},{"eps":189.0105938231435,"pbr":null,"per":null,"roa":0.019986790449795965,"roe":0.03938639255195165,"revenue":755635256000.0,"market_cap":null,"net_income":37546487000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06839801556321241,"total_assets":1878565100000.0,"total_equity":953285756000.0,"profit_margin":0.04968863840307631,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":20747130000.0,"operating_margin":0.02745654048730622},{"eps":61.486212274553296,"pbr":null,"per":null,"roa":0.0070398565480994085,"roe":0.01333714651821416,"revenue":630042028000.0,"market_cap":null,"net_income":12214084000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.06221920484326801,"total_assets":1734990467000.0,"total_equity":915794393000.0,"profit_margin":0.01938614164958532,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":17409984000.0,"operating_margin":0.027633051806505837}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":486.4588,"per":34.04,"date":"2024-06","close":16560.0,"source":"reported"},{"eps":486.4588,"per":28.35,"date":"2024-07","close":13790.0,"source":"reported"},{"eps":486.4588,"per":25.28,"date":"2024-08","close":12300.0,"source":"reported"},{"eps":554.2225,"per":21.71,"date":"2024-09","close":12030.0,"source":"reported"},{"eps":554.2225,"per":21.16,"date":"2024-10","close":11730.0,"source":"reported"},{"eps":554.2225,"per":20.41,"date":"2024-11","close":11310.0,"source":"reported"},{"eps":373.373,"per":29.86,"date":"2024-12","close":11150.0,"source":"reported"},{"eps":373.373,"per":35.06,"date":"2025-01","close":13090.0,"source":"reported"},{"eps":373.373,"per":32.19,"date":"2025-02","close":12020.0,"source":"reported"},{"eps":415.3438,"per":27.52,"date":"2025-03","close":11430.0,"source":"reported"},{"eps":415.3438,"per":28.0,"date":"2025-04","close":11630.0,"source":"reported"},{"eps":415.3438,"per":30.77,"date":"2025-05","close":12780.0,"source":"reported"},{"eps":169.5971,"per":101.65,"date":"2025-06","close":17240.0,"source":"reported"},{"eps":169.5971,"per":92.75,"date":"2025-07","close":15730.0,"source":"reported"},{"eps":169.5971,"per":92.4,"date":"2025-08","close":15670.0,"source":"reported"},{"eps":247.0421,"per":62.82,"date":"2025-09","close":15520.0,"source":"reported"},{"eps":247.0421,"per":97.96,"date":"2025-10","close":24200.0,"source":"reported"},{"eps":247.0421,"per":89.86,"date":"2025-11","close":22200.0,"source":"reported"},{"eps":452.521,"per":50.61,"date":"2025-12","close":22900.0,"source":"reported"},{"eps":452.521,"per":64.97,"date":"2026-01","close":29400.0,"source":"reported"},{"eps":452.521,"per":79.55,"date":"2026-02","close":36000.0,"source":"reported"},{"eps":270.2262,"per":98.81,"date":"2026-03","close":26700.0,"source":"reported"},{"eps":270.2262,"per":208.34,"date":"2026-04","close":56300.0,"source":"reported"},{"eps":270.2262,"per":168.19,"date":"2026-05","close":45450.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":64.26,"std":47.49,"count":24,"current":168.19,"lower_1sd":16.77,"upper_1sd":111.75},"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":"대한전선","phase":"above-fold","symbol_resolved":true}