{"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":"2026-10-23T09:47:49.128767+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":17.1,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","unit":"%","value":-30.9,"direction":"higher_better","percentile":25}],"summary":"매출 +17.1%","percentile":46},"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":42.0,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.5,"direction":"higher_better","percentile":41}],"summary":"RSI 42","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 4.44x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.2,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":192.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.0x, 순차입금비율 0.2x","percentile":74}},"signals":[],"summary":"한국단자(025540)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 5361.27억. 현재가 53,000원, 전일 대비 +1.0%, 30일 -4.5%. PER 4.4배 / ROE 2.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 6023.00, 기관 순매도 7254.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.77,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.77%","value_pct":3.77},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":16.7,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.2,"direction":"lower_better","percentile":null}],"summary":"배당성향 17%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.77},"catalysts":["전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":-1064.1505120028014,"grade":"D","trend":"하락","atr_14":1950.0,"rsi_14":41.9753086419753,"sma_20":54615.0,"sma_60":57191.666666666664,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 42.0로 중립 구간입니다. MACD(-1064.15)가 시그널선(-1031.80)을 하회합니다(데드크로스). 현재가가 SMA20(54615)과 SMA60(57192) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 51346~57884 (현재 위치 25%).","bb_lower":51345.58109138642,"bb_upper":57884.41890861358,"macd_signal":-1031.7997513978344},"change_pct":-0.57,"chart_data":[{"date":"2024-10-23","open":69195,"high":72349,"low":68360,"close":70957,"volume":67019,"rsi_14":67.37,"sma_20":71970.0,"sma_60":68805.0,"sma_120":67870.83},{"date":"2024-10-24","open":70957,"high":71328,"low":70122,"close":70586,"volume":18474,"rsi_14":68.09,"sma_20":72225.0,"sma_60":69036.67,"sma_120":67980.83},{"date":"2024-10-25","open":71236,"high":71236,"low":67433,"close":68175,"volume":25059,"rsi_14":59.05,"sma_20":72315.0,"sma_60":69226.67,"sma_120":68061.67},{"date":"2024-10-28","open":68638,"high":68638,"low":67154,"close":67618,"volume":8855,"rsi_14":56.81,"sma_20":72390.0,"sma_60":69428.33,"sma_120":68126.67},{"date":"2024-10-29","open":68082,"high":68082,"low":65670,"close":66783,"volume":24664,"rsi_14":53.24,"sma_20":72355.0,"sma_60":69650.0,"sma_120":68195.83},{"date":"2024-10-30","open":66969,"high":68267,"low":65856,"close":67340,"volume":20110,"rsi_14":49.75,"sma_20":72435.0,"sma_60":69873.33,"sma_120":68264.17},{"date":"2024-10-31","open":67340,"high":70957,"low":66691,"close":70772,"volume":43997,"rsi_14":61.43,"sma_20":72755.0,"sma_60":70151.67,"sma_120":68360.83},{"date":"2024-11-01","open":69566,"high":72998,"low":69195,"close":72256,"volume":58808,"rsi_14":61.09,"sma_20":73185.0,"sma_60":70425.0,"sma_120":68487.5},{"date":"2024-11-04","open":71885,"high":73091,"low":70586,"close":71421,"volume":18445,"rsi_14":57.4,"sma_20":73550.0,"sma_60":70680.0,"sma_120":68608.33},{"date":"2024-11-05","open":71792,"high":75131,"low":71514,"close":72534,"volume":54332,"rsi_14":59.4,"sma_20":73960.0,"sma_60":70991.67,"sma_120":68726.67},{"date":"2024-11-06","open":73276,"high":73925,"low":70864,"close":72163,"volume":20303,"rsi_14":62.33,"sma_20":74320.0,"sma_60":71368.33,"sma_120":68837.5},{"date":"2024-11-07","open":72163,"high":72163,"low":67154,"close":68267,"volume":61008,"rsi_14":56.05,"sma_20":74365.0,"sma_60":71611.67,"sma_120":68910.83},{"date":"2024-11-08","open":68546,"high":70957,"low":68546,"close":70586,"volume":22815,"rsi_14":53.22,"sma_20":74610.0,"sma_60":71898.33,"sma_120":69008.33},{"date":"2024-11-11","open":70493,"high":70493,"low":68731,"close":68917,"volume":13614,"rsi_14":51.24,"sma_20":74675.0,"sma_60":72145.0,"sma_120":69109.17},{"date":"2024-11-12","open":69102,"high":70957,"low":67525,"close":67525,"volume":27249,"rsi_14":41.92,"sma_20":74630.0,"sma_60":72355.0,"sma_120":69164.17},{"date":"2024-11-13","open":67340,"high":69195,"low":66876,"close":69102,"volume":28838,"rsi_14":46.69,"sma_20":74665.0,"sma_60":72571.67,"sma_120":69226.67},{"date":"2024-11-14","open":69844,"high":72905,"low":65021,"close":66227,"volume":125445,"rsi_14":45.75,"sma_20":74620.0,"sma_60":72705.0,"sma_120":69279.17},{"date":"2024-11-15","open":66227,"high":67618,"low":61960,"close":65670,"volume":64858,"rsi_14":45.75,"sma_20":74630.0,"sma_60":72663.33,"sma_120":69311.67},{"date":"2024-11-18","open":65670,"high":69566,"low":65670,"close":67433,"volume":35910,"rsi_14":51.36,"sma_20":74535.0,"sma_60":72651.67,"sma_120":69366.67},{"date":"2024-11-19","open":67433,"high":68917,"low":66134,"close":66320,"volume":18935,"rsi_14":47.91,"sma_20":74425.0,"sma_60":72585.0,"sma_120":69390.0},{"date":"2024-11-20","open":66783,"high":66969,"low":64743,"close":65392,"volume":27211,"rsi_14":37.71,"sma_20":74125.0,"sma_60":72491.67,"sma_120":69400.83},{"date":"2024-11-21","open":66598,"high":68546,"low":65485,"close":65485,"volume":22884,"rsi_14":33.48,"sma_20":73850.0,"sma_60":72413.33,"sma_120":69429.17},{"date":"2024-11-22","open":66783,"high":67340,"low":65392,"close":65392,"volume":16759,"rsi_14":34.74,"sma_20":73700.0,"sma_60":72383.33,"sma_120":69456.67},{"date":"2024-11-25","open":65856,"high":65856,"low":64093,"close":65021,"volume":26542,"rsi_14":30.24,"sma_20":73560.0,"sma_60":72270.0,"sma_120":69464.17},{"date":"2024-11-26","open":65670,"high":65856,"low":64557,"close":64743,"volume":16132,"rsi_14":30.39,"sma_20":73450.0,"sma_60":72155.0,"sma_120":69468.33},{"date":"2024-11-27","open":64557,"high":64557,"low":60940,"close":62702,"volume":51675,"rsi_14":33.7,"sma_20":73200.0,"sma_60":71978.33,"sma_120":69453.33},{"date":"2024-11-28","open":62795,"high":64372,"low":62702,"close":63166,"volume":9413,"rsi_14":25.61,"sma_20":72790.0,"sma_60":71851.67,"sma_120":69453.33},{"date":"2024-11-29","open":62702,"high":63351,"low":61775,"close":62053,"volume":8618,"rsi_14":26.58,"sma_20":72240.0,"sma_60":71725.0,"sma_120":69450.0},{"date":"2024-12-02","open":61775,"high":65485,"low":61775,"close":64650,"volume":28067,"rsi_14":40.94,"sma_20":71875.0,"sma_60":71648.33,"sma_120":69455.83},{"date":"2024-12-03","open":64650,"high":65485,"low":63722,"close":63722,"volume":15562,"rsi_14":32.32,"sma_20":71400.0,"sma_60":71613.33,"sma_120":69456.67},{"date":"2024-12-04","open":63073,"high":64279,"low":62980,"close":64186,"volume":14487,"rsi_14":42.03,"sma_20":70970.0,"sma_60":71605.0,"sma_120":69472.5},{"date":"2024-12-05","open":64928,"high":64928,"low":61311,"close":61775,"volume":30302,"rsi_14":36.71,"sma_20":70620.0,"sma_60":71585.0,"sma_120":69464.17},{"date":"2024-12-06","open":61775,"high":62331,"low":59827,"close":60105,"volume":22926,"rsi_14":24.84,"sma_20":70055.0,"sma_60":71555.0,"sma_120":69408.33},{"date":"2024-12-09","open":59270,"high":60105,"low":58064,"close":58064,"volume":16933,"rsi_14":23.35,"sma_20":69470.0,"sma_60":71498.33,"sma_120":69326.67},{"date":"2024-12-10","open":58064,"high":60290,"low":57972,"close":59641,"volume":16761,"rsi_14":32.18,"sma_20":69045.0,"sma_60":71460.0,"sma_120":69253.33},{"date":"2024-12-11","open":60198,"high":62053,"low":60198,"close":60754,"volume":21945,"rsi_14":36.22,"sma_20":68595.0,"sma_60":71428.33,"sma_120":69182.5},{"date":"2024-12-12","open":60754,"high":62888,"low":60754,"close":62053,"volume":31760,"rsi_14":40.91,"sma_20":68370.0,"sma_60":71413.33,"sma_120":69128.33},{"date":"2024-12-13","open":62702,"high":63630,"low":62424,"close":63630,"volume":19353,"rsi_14":46.45,"sma_20":68260.0,"sma_60":71406.67,"sma_120":69099.17},{"date":"2024-12-16","open":63630,"high":64557,"low":62980,"close":63537,"volume":19092,"rsi_14":46.89,"sma_20":68050.0,"sma_60":71365.0,"sma_120":69069.17},{"date":"2024-12-17","open":64464,"high":64464,"low":62888,"close":62980,"volume":19918,"rsi_14":50.78,"sma_20":67870.0,"sma_60":71323.33,"sma_120":69049.17},{"date":"2024-12-18","open":62424,"high":64743,"low":62424,"close":63630,"volume":14454,"rsi_14":51.28,"sma_20":67775.0,"sma_60":71290.0,"sma_120":69026.67},{"date":"2024-12-19","open":63259,"high":63630,"low":61404,"close":61867,"volume":26990,"rsi_14":49.5,"sma_20":67580.0,"sma_60":71218.33,"sma_120":68999.17},{"date":"2024-12-20","open":62146,"high":62609,"low":61218,"close":61218,"volume":17679,"rsi_14":39.78,"sma_20":67355.0,"sma_60":71123.33,"sma_120":68960.0},{"date":"2024-12-23","open":61311,"high":63073,"low":61218,"close":62517,"volume":9417,"rsi_14":46.49,"sma_20":67220.0,"sma_60":71056.67,"sma_120":68949.17},{"date":"2024-12-24","open":62609,"high":62980,"low":61960,"close":62053,"volume":12159,"rsi_14":43.78,"sma_20":67075.0,"sma_60":70960.0,"sma_120":68934.17},{"date":"2024-12-26","open":62517,"high":62517,"low":61682,"close":61960,"volume":6289,"rsi_14":50.62,"sma_20":67035.0,"sma_60":70890.0,"sma_120":68928.33},{"date":"2024-12-27","open":64297,"high":64297,"low":62103,"close":63153,"volume":8468,"rsi_14":54.73,"sma_20":66940.0,"sma_60":70828.33,"sma_120":68923.33},{"date":"2024-12-30","open":63820,"high":63820,"low":62485,"close":63820,"volume":5378,"rsi_14":66.17,"sma_20":66940.0,"sma_60":70788.33,"sma_120":68925.0},{"date":"2025-01-02","open":63248,"high":64297,"low":63153,"close":63916,"volume":4936,"rsi_14":61.54,"sma_20":66805.0,"sma_60":70743.33,"sma_120":68937.5},{"date":"2025-01-03","open":63248,"high":64297,"low":63248,"close":63534,"volume":6225,"rsi_14":55.05,"sma_20":66700.0,"sma_60":70686.67,"sma_120":68956.67},{"date":"2025-01-06","open":63629,"high":64965,"low":63057,"close":63248,"volume":16029,"rsi_14":46.94,"sma_20":66555.0,"sma_60":70615.0,"sma_120":68962.5},{"date":"2025-01-07","open":63439,"high":63916,"low":62771,"close":63439,"volume":13199,"rsi_14":37.35,"sma_20":66550.0,"sma_60":70511.67,"sma_120":68972.5},{"date":"2025-01-08","open":63820,"high":67636,"low":63153,"close":66778,"volume":26513,"rsi_14":56.41,"sma_20":66810.0,"sma_60":70491.67,"sma_120":69022.5},{"date":"2025-01-09","open":66587,"high":68018,"low":66014,"close":66205,"volume":17216,"rsi_14":56.41,"sma_20":67150.0,"sma_60":70431.67,"sma_120":69063.33},{"date":"2025-01-10","open":67159,"high":67445,"low":65633,"close":66014,"volume":14080,"rsi_14":52.68,"sma_20":67395.0,"sma_60":70356.67,"sma_120":69100.83},{"date":"2025-01-13","open":66014,"high":66205,"low":64583,"close":65156,"volume":15020,"rsi_14":57.84,"sma_20":67535.0,"sma_60":70265.0,"sma_120":69125.0},{"date":"2025-01-14","open":65347,"high":66396,"low":64965,"close":65633,"volume":9367,"rsi_14":64.0,"sma_20":67630.0,"sma_60":70206.67,"sma_120":69160.83},{"date":"2025-01-15","open":66301,"high":66491,"low":65347,"close":65824,"volume":9697,"rsi_14":59.09,"sma_20":67650.0,"sma_60":70180.0,"sma_120":69199.17},{"date":"2025-01-16","open":66587,"high":67159,"low":65442,"close":65442,"volume":12258,"rsi_14":59.77,"sma_20":67655.0,"sma_60":70080.0,"sma_120":69240.0},{"date":"2025-01-17","open":66110,"high":71547,"low":65442,"close":71357,"volume":72691,"rsi_14":77.03,"sma_20":68000.0,"sma_60":70098.33,"sma_120":69333.33},{"date":"2025-01-20","open":71070,"high":74600,"low":70975,"close":71929,"volume":46948,"rsi_14":81.08,"sma_20":68340.0,"sma_60":70080.0,"sma_120":69442.5},{"date":"2025-01-21","open":73265,"high":75459,"low":71929,"close":73646,"volume":45105,"rsi_14":82.39,"sma_20":68865.0,"sma_60":70098.33,"sma_120":69567.5},{"date":"2025-01-22","open":74791,"high":75745,"low":72978,"close":74409,"volume":27767,"rsi_14":83.13,"sma_20":69465.0,"sma_60":70173.33,"sma_120":69700.0},{"date":"2025-01-23","open":74218,"high":77271,"low":73932,"close":76413,"volume":30618,"rsi_14":86.89,"sma_20":70100.0,"sma_60":70293.33,"sma_120":69860.83},{"date":"2025-01-24","open":76413,"high":77176,"low":75363,"close":76699,"volume":19911,"rsi_14":88.52,"sma_20":70775.0,"sma_60":70433.33,"sma_120":70041.67},{"date":"2025-01-31","open":76699,"high":76794,"low":74695,"close":74886,"volume":18517,"rsi_14":80.0,"sma_20":71360.0,"sma_60":70531.67,"sma_120":70202.5},{"date":"2025-02-03","open":74123,"high":75554,"low":72883,"close":74600,"volume":17470,"rsi_14":74.4,"sma_20":71960.0,"sma_60":70563.33,"sma_120":70357.5},{"date":"2025-02-04","open":74409,"high":76317,"low":74123,"close":75745,"volume":23115,"rsi_14":78.74,"sma_20":72585.0,"sma_60":70588.33,"sma_120":70506.67},{"date":"2025-02-05","open":76317,"high":76603,"low":75268,"close":76222,"volume":18250,"rsi_14":80.23,"sma_20":73230.0,"sma_60":70636.67,"sma_120":70658.33},{"date":"2025-02-06","open":76794,"high":82232,"low":75745,"close":80801,"volume":95612,"rsi_14":87.96,"sma_20":74135.0,"sma_60":70745.0,"sma_120":70868.33},{"date":"2025-02-07","open":80896,"high":81087,"low":78607,"close":79275,"volume":30006,"rsi_14":81.5,"sma_20":74975.0,"sma_60":70833.33,"sma_120":71100.83},{"date":"2025-02-10","open":79275,"high":80324,"low":78034,"close":78702,"volume":29073,"rsi_14":79.22,"sma_20":75775.0,"sma_60":70981.67,"sma_120":71296.67},{"date":"2025-02-11","open":79656,"high":79656,"low":74028,"close":74791,"volume":61546,"rsi_14":68.28,"sma_20":76195.0,"sma_60":71020.0,"sma_120":71459.17},{"date":"2025-02-12","open":75172,"high":75649,"low":72597,"close":73360,"volume":36815,"rsi_14":54.75,"sma_20":76570.0,"sma_60":71063.33,"sma_120":71604.17},{"date":"2025-02-13","open":73551,"high":74695,"low":72978,"close":72978,"volume":32934,"rsi_14":52.51,"sma_20":76935.0,"sma_60":71125.0,"sma_120":71740.0},{"date":"2025-02-14","open":73646,"high":73837,"low":71070,"close":73646,"volume":20504,"rsi_14":50.0,"sma_20":77380.0,"sma_60":71170.0,"sma_120":71870.83},{"date":"2025-02-17","open":73646,"high":78511,"low":72120,"close":74600,"volume":101277,"rsi_14":50.48,"sma_20":77850.0,"sma_60":71283.33,"sma_120":71994.17},{"date":"2025-02-18","open":75077,"high":76413,"low":72597,"close":73169,"volume":37068,"rsi_14":41.67,"sma_20":78235.0,"sma_60":71381.67,"sma_120":72022.5},{"date":"2025-02-19","open":73265,"high":74123,"low":72883,"close":73742,"volume":22283,"rsi_14":42.51,"sma_20":78670.0,"sma_60":71458.33,"sma_120":72055.0},{"date":"2025-02-20","open":73742,"high":74123,"low":71070,"close":71834,"volume":67977,"rsi_14":42.31,"sma_20":78695.0,"sma_60":71521.67,"sma_120":72053.33},{"date":"2025-02-21","open":72024,"high":74123,"low":70498,"close":71738,"volume":51880,"rsi_14":42.72,"sma_20":78685.0,"sma_60":71600.0,"sma_120":72045.83},{"date":"2025-02-24","open":70880,"high":72120,"low":70307,"close":71547,"volume":32461,"rsi_14":38.78,"sma_20":78575.0,"sma_60":71673.33,"sma_120":72043.33},{"date":"2025-02-25","open":71547,"high":72597,"low":71070,"close":72120,"volume":12318,"rsi_14":39.09,"sma_20":78455.0,"sma_60":71758.33,"sma_120":72070.83},{"date":"2025-02-26","open":71738,"high":72597,"low":71261,"close":72120,"volume":19307,"rsi_14":19.46,"sma_20":78230.0,"sma_60":71850.0,"sma_120":72060.0},{"date":"2025-02-27","open":71643,"high":71929,"low":70307,"close":70498,"volume":20928,"rsi_14":19.33,"sma_20":77905.0,"sma_60":71918.33,"sma_120":72036.67},{"date":"2025-02-28","open":70021,"high":70021,"low":68399,"close":68876,"volume":39086,"rsi_14":18.01,"sma_20":77590.0,"sma_60":71995.0,"sma_120":71986.67},{"date":"2025-03-04","open":68304,"high":68876,"low":67445,"close":67732,"volume":26383,"rsi_14":21.97,"sma_20":77230.0,"sma_60":72043.33,"sma_120":71947.5},{"date":"2025-03-05","open":67922,"high":68685,"low":67064,"close":68018,"volume":37899,"rsi_14":26.67,"sma_20":76825.0,"sma_60":72116.67,"sma_120":71920.83},{"date":"2025-03-06","open":70593,"high":71452,"low":67636,"close":67922,"volume":51562,"rsi_14":27.35,"sma_20":76390.0,"sma_60":72141.67,"sma_120":71895.0},{"date":"2025-03-07","open":67922,"high":67922,"low":64870,"close":65442,"volume":50021,"rsi_14":18.38,"sma_20":75585.0,"sma_60":72140.0,"sma_120":71876.67},{"date":"2025-03-10","open":65442,"high":67350,"low":64774,"close":64965,"volume":20667,"rsi_14":11.45,"sma_20":74835.0,"sma_60":72121.67,"sma_120":71863.33},{"date":"2025-03-11","open":63916,"high":64965,"low":62676,"close":64011,"volume":39520,"rsi_14":11.9,"sma_20":74065.0,"sma_60":72130.0,"sma_120":71857.5},{"date":"2025-03-12","open":64106,"high":64488,"low":63439,"close":64202,"volume":35284,"rsi_14":9.02,"sma_20":73510.0,"sma_60":72171.67,"sma_120":71863.33},{"date":"2025-03-13","open":64679,"high":64679,"low":63534,"close":64106,"volume":25949,"rsi_14":10.68,"sma_20":73025.0,"sma_60":72248.33,"sma_120":71873.33},{"date":"2025-03-14","open":64297,"high":67445,"low":64106,"close":67255,"volume":79727,"rsi_14":32.59,"sma_20":72725.0,"sma_60":72351.67,"sma_120":71905.83},{"date":"2025-03-17","open":68495,"high":70403,"low":67827,"close":69258,"volume":82748,"rsi_14":42.21,"sma_20":72495.0,"sma_60":72470.0,"sma_120":71949.17},{"date":"2025-03-18","open":69162,"high":69258,"low":67064,"close":67445,"volume":48185,"rsi_14":35.33,"sma_20":72120.0,"sma_60":72533.33,"sma_120":71973.33},{"date":"2025-03-19","open":68113,"high":68495,"low":67350,"close":67445,"volume":48353,"rsi_14":35.33,"sma_20":71820.0,"sma_60":72568.33,"sma_120":71987.5},{"date":"2025-03-20","open":67445,"high":67732,"low":66491,"close":67159,"volume":54227,"rsi_14":38.56,"sma_20":71475.0,"sma_60":72600.0,"sma_120":71982.5},{"date":"2025-03-21","open":66778,"high":67732,"low":66014,"close":66110,"volume":53843,"rsi_14":40.14,"sma_20":71175.0,"sma_60":72623.33,"sma_120":71973.33},{"date":"2025-03-24","open":66110,"high":67445,"low":65442,"close":66587,"volume":38435,"rsi_14":45.71,"sma_20":70905.0,"sma_60":72643.33,"sma_120":71966.67},{"date":"2025-03-25","open":67255,"high":69735,"low":67159,"close":68113,"volume":83079,"rsi_14":50.33,"sma_20":70725.0,"sma_60":72721.67,"sma_120":71970.0},{"date":"2025-03-26","open":68209,"high":70021,"low":68113,"close":68781,"volume":31793,"rsi_14":52.83,"sma_20":70550.0,"sma_60":72823.33,"sma_120":71973.33},{"date":"2025-03-27","open":67636,"high":68590,"low":66396,"close":66491,"volume":28539,"rsi_14":53.5,"sma_20":70255.0,"sma_60":72861.67,"sma_120":71959.17},{"date":"2025-03-28","open":65824,"high":66110,"low":64393,"close":64870,"volume":30695,"rsi_14":49.7,"sma_20":69960.0,"sma_60":72880.0,"sma_120":71920.0},{"date":"2025-03-31","open":64011,"high":64965,"low":62485,"close":63820,"volume":40054,"rsi_14":49.41,"sma_20":69695.0,"sma_60":72881.67,"sma_120":71885.83},{"date":"2025-04-01","open":63629,"high":64488,"low":62676,"close":63629,"volume":42174,"rsi_14":48.24,"sma_20":69480.0,"sma_60":72890.0,"sma_120":71859.17},{"date":"2025-04-02","open":63153,"high":64679,"low":62580,"close":62771,"volume":31832,"rsi_14":46.07,"sma_20":69205.0,"sma_60":72871.67,"sma_120":71830.0},{"date":"2025-04-03","open":61340,"high":62294,"low":60481,"close":61531,"volume":34566,"rsi_14":31.01,"sma_20":68870.0,"sma_60":72830.0,"sma_120":71786.67},{"date":"2025-04-04","open":61245,"high":63439,"low":61245,"close":62676,"volume":37124,"rsi_14":26.85,"sma_20":68725.0,"sma_60":72815.0,"sma_120":71750.83},{"date":"2025-04-07","open":61245,"high":62199,"low":57429,"close":58573,"volume":44264,"rsi_14":23.12,"sma_20":68390.0,"sma_60":72733.33,"sma_120":71674.17},{"date":"2025-04-08","open":59432,"high":60004,"low":57429,"close":57715,"volume":42580,"rsi_14":21.98,"sma_20":68060.0,"sma_60":72633.33,"sma_120":71572.5},{"date":"2025-04-09","open":57906,"high":58860,"low":56952,"close":58192,"volume":38356,"rsi_14":24.46,"sma_20":67745.0,"sma_60":72483.33,"sma_120":71487.5},{"date":"2025-04-10","open":60100,"high":60768,"low":60004,"close":60386,"volume":19219,"rsi_14":34.69,"sma_20":67550.0,"sma_60":72381.67,"sma_120":71406.67},{"date":"2025-04-11","open":60386,"high":60386,"low":58478,"close":58955,"volume":37133,"rsi_14":30.58,"sma_20":67115.0,"sma_60":72258.33,"sma_120":71307.5},{"date":"2025-04-14","open":59050,"high":59909,"low":58001,"close":58383,"volume":49400,"rsi_14":23.98,"sma_20":66545.0,"sma_60":72140.0,"sma_120":71202.5},{"date":"2025-04-15","open":59718,"high":60291,"low":58383,"close":60291,"volume":32567,"rsi_14":28.71,"sma_20":66170.0,"sma_60":72046.67,"sma_120":71126.67},{"date":"2025-04-16","open":60386,"high":60386,"low":57906,"close":57906,"volume":23104,"rsi_14":28.57,"sma_20":65670.0,"sma_60":71908.33,"sma_120":71044.17},{"date":"2025-04-17","open":57906,"high":58573,"low":57429,"close":57906,"volume":28238,"rsi_14":31.09,"sma_20":65185.0,"sma_60":71776.67,"sma_120":70928.33},{"date":"2025-04-18","open":59146,"high":60004,"low":58573,"close":59814,"volume":16148,"rsi_14":39.6,"sma_20":64855.0,"sma_60":71575.0,"sma_120":70836.67},{"date":"2025-04-21","open":59909,"high":60100,"low":58573,"close":58955,"volume":24053,"rsi_14":38.28,"sma_20":64455.0,"sma_60":71348.33,"sma_120":70714.17},{"date":"2025-04-22","open":58573,"high":59146,"low":58383,"close":58764,"volume":26337,"rsi_14":39.6,"sma_20":63965.0,"sma_60":71088.33,"sma_120":70593.33},{"date":"2025-04-23","open":59432,"high":60004,"low":59050,"close":60004,"volume":16456,"rsi_14":46.04,"sma_20":63505.0,"sma_60":70836.67,"sma_120":70505.0},{"date":"2025-04-24","open":60386,"high":60672,"low":59432,"close":59909,"volume":12348,"rsi_14":42.41,"sma_20":63160.0,"sma_60":70548.33,"sma_120":70420.83},{"date":"2025-04-25","open":60958,"high":61149,"low":59814,"close":60863,"volume":22204,"rsi_14":57.59,"sma_20":62950.0,"sma_60":70271.67,"sma_120":70352.5},{"date":"2025-04-28","open":61054,"high":61054,"low":59814,"close":60386,"volume":20389,"rsi_14":59.09,"sma_20":62770.0,"sma_60":70018.33,"sma_120":70275.0},{"date":"2025-04-29","open":61054,"high":62580,"low":60958,"close":62580,"volume":32566,"rsi_14":63.37,"sma_20":62715.0,"sma_60":69808.33,"sma_120":70185.83},{"date":"2025-04-30","open":62103,"high":63248,"low":61340,"close":61531,"volume":14484,"rsi_14":53.75,"sma_20":62650.0,"sma_60":69560.0,"sma_120":70074.17},{"date":"2025-05-02","open":61912,"high":62676,"low":61531,"close":62199,"volume":15460,"rsi_14":61.18,"sma_20":62685.0,"sma_60":69315.0,"sma_120":69975.83},{"date":"2025-05-07","open":62580,"high":62580,"low":59623,"close":60195,"volume":17244,"rsi_14":55.69,"sma_20":62555.0,"sma_60":68955.0,"sma_120":69850.0},{"date":"2025-05-08","open":60195,"high":60958,"low":59146,"close":60672,"volume":21973,"rsi_14":51.32,"sma_20":62665.0,"sma_60":68630.0,"sma_120":69731.67},{"date":"2025-05-09","open":60768,"high":60768,"low":59718,"close":60481,"volume":17620,"rsi_14":60.47,"sma_20":62810.0,"sma_60":68311.67,"sma_120":69646.67},{"date":"2025-05-12","open":60386,"high":61340,"low":60195,"close":61340,"volume":20859,"rsi_14":63.04,"sma_20":62975.0,"sma_60":68076.67,"sma_120":69548.33},{"date":"2025-05-13","open":61817,"high":63153,"low":61531,"close":62771,"volume":26871,"rsi_14":61.65,"sma_20":63100.0,"sma_60":67891.67,"sma_120":69477.5},{"date":"2025-05-14","open":63153,"high":63153,"low":61722,"close":62485,"volume":11934,"rsi_14":64.57,"sma_20":63285.0,"sma_60":67708.33,"sma_120":69416.67},{"date":"2025-05-15","open":62103,"high":62485,"low":59241,"close":59718,"volume":67851,"rsi_14":53.25,"sma_20":63355.0,"sma_60":67465.0,"sma_120":69317.5},{"date":"2025-05-16","open":60291,"high":60291,"low":58764,"close":59432,"volume":43225,"rsi_14":47.92,"sma_20":63310.0,"sma_60":67200.0,"sma_120":69241.67},{"date":"2025-05-19","open":59337,"high":59337,"low":56856,"close":57143,"volume":46275,"rsi_14":41.32,"sma_20":63270.0,"sma_60":66920.0,"sma_120":69150.83},{"date":"2025-05-20","open":57333,"high":57906,"low":56952,"close":57715,"volume":26775,"rsi_14":39.88,"sma_20":63260.0,"sma_60":66640.0,"sma_120":69049.17},{"date":"2025-05-21","open":57524,"high":57620,"low":56952,"close":57143,"volume":27022,"rsi_14":39.63,"sma_20":63120.0,"sma_60":66383.33,"sma_120":68952.5},{"date":"2025-05-22","open":57143,"high":57143,"low":54948,"close":55616,"volume":43002,"rsi_14":26.75,"sma_20":62945.0,"sma_60":66101.67,"sma_120":68850.83},{"date":"2025-05-23","open":55616,"high":55902,"low":54948,"close":55902,"volume":27273,"rsi_14":30.2,"sma_20":62795.0,"sma_60":65828.33,"sma_120":68750.83},{"date":"2025-05-26","open":55998,"high":55998,"low":55139,"close":55521,"volume":27817,"rsi_14":26.03,"sma_20":62560.0,"sma_60":65538.33,"sma_120":68648.33},{"date":"2025-05-27","open":56093,"high":56189,"low":54758,"close":55235,"volume":34727,"rsi_14":29.69,"sma_20":62315.0,"sma_60":65243.33,"sma_120":68546.67},{"date":"2025-05-28","open":55235,"high":56189,"low":55139,"close":55807,"volume":29471,"rsi_14":30.23,"sma_20":62050.0,"sma_60":64986.67,"sma_120":68452.5},{"date":"2025-05-29","open":58764,"high":61722,"low":57906,"close":60577,"volume":160525,"rsi_14":50.28,"sma_20":62060.0,"sma_60":64841.67,"sma_120":68418.33},{"date":"2025-05-30","open":60577,"high":60577,"low":58096,"close":58383,"volume":64234,"rsi_14":41.88,"sma_20":61840.0,"sma_60":64678.33,"sma_120":68360.83},{"date":"2025-06-02","open":57715,"high":57906,"low":57047,"close":57238,"volume":26708,"rsi_14":34.57,"sma_20":61615.0,"sma_60":64490.0,"sma_120":68303.33},{"date":"2025-06-04","open":57810,"high":58192,"low":57524,"close":57715,"volume":27549,"rsi_14":36.84,"sma_20":61380.0,"sma_60":64311.67,"sma_120":68226.67},{"date":"2025-06-05","open":58001,"high":59623,"low":57715,"close":59050,"volume":33883,"rsi_14":48.0,"sma_20":61320.0,"sma_60":64200.0,"sma_120":68170.0},{"date":"2025-06-09","open":59718,"high":60100,"low":58764,"close":59623,"volume":39544,"rsi_14":50.56,"sma_20":61265.0,"sma_60":64106.67,"sma_120":68114.17},{"date":"2025-06-10","open":60100,"high":60195,"low":58383,"close":58669,"volume":50395,"rsi_14":54.88,"sma_20":61170.0,"sma_60":64013.33,"sma_120":68071.67},{"date":"2025-06-11","open":59146,"high":59718,"low":58383,"close":59623,"volume":50156,"rsi_14":55.95,"sma_20":61080.0,"sma_60":63933.33,"sma_120":68052.5},{"date":"2025-06-12","open":60291,"high":63629,"low":60004,"close":63534,"volume":142001,"rsi_14":66.5,"sma_20":61120.0,"sma_60":63923.33,"sma_120":68085.83},{"date":"2025-06-13","open":63057,"high":63057,"low":60386,"close":61531,"volume":80958,"rsi_14":64.9,"sma_20":61070.0,"sma_60":63823.33,"sma_120":68087.5},{"date":"2025-06-16","open":60386,"high":62008,"low":60004,"close":61531,"volume":39124,"rsi_14":64.39,"sma_20":61165.0,"sma_60":63688.33,"sma_120":68079.17},{"date":"2025-06-17","open":62103,"high":62866,"low":61245,"close":62008,"volume":34929,"rsi_14":66.5,"sma_20":61300.0,"sma_60":63593.33,"sma_120":68063.33},{"date":"2025-06-18","open":61817,"high":62103,"low":61245,"close":61912,"volume":40363,"rsi_14":67.16,"sma_20":61550.0,"sma_60":63496.67,"sma_120":68032.5},{"date":"2025-06-19","open":62294,"high":62866,"low":61245,"close":62771,"volume":44712,"rsi_14":67.63,"sma_20":61815.0,"sma_60":63420.0,"sma_120":68010.0},{"date":"2025-06-20","open":62676,"high":62676,"low":61531,"close":62389,"volume":68674,"rsi_14":55.9,"sma_20":62090.0,"sma_60":63355.0,"sma_120":67989.17},{"date":"2025-06-23","open":61531,"high":62008,"low":60481,"close":61722,"volume":26949,"rsi_14":62.07,"sma_20":62410.0,"sma_60":63270.0,"sma_120":67956.67},{"date":"2025-06-24","open":62199,"high":63534,"low":62199,"close":63248,"volume":30147,"rsi_14":71.14,"sma_20":62795.0,"sma_60":63185.0,"sma_120":67953.33},{"date":"2025-06-25","open":63629,"high":65537,"low":62771,"close":64774,"volume":67990,"rsi_14":73.12,"sma_20":63280.0,"sma_60":63115.0,"sma_120":67969.17},{"date":"2025-06-26","open":66301,"high":66301,"low":63725,"close":64297,"volume":50077,"rsi_14":68.21,"sma_20":63755.0,"sma_60":63076.67,"sma_120":67969.17},{"date":"2025-06-27","open":64972,"high":65165,"low":62177,"close":63237,"volume":42369,"rsi_14":59.51,"sma_20":64110.0,"sma_60":63036.67,"sma_120":67958.33},{"date":"2025-06-30","open":62659,"high":63140,"low":62177,"close":62851,"volume":36174,"rsi_14":61.78,"sma_20":64195.0,"sma_60":63008.33,"sma_120":67945.0},{"date":"2025-07-01","open":63140,"high":64394,"low":62658,"close":63140,"volume":26756,"rsi_14":60.0,"sma_20":64410.0,"sma_60":62988.33,"sma_120":67939.17},{"date":"2025-07-02","open":63622,"high":63719,"low":62273,"close":63140,"volume":21263,"rsi_14":44.95,"sma_20":64685.0,"sma_60":62983.33,"sma_120":67927.5},{"date":"2025-07-03","open":63622,"high":64104,"low":63140,"close":63622,"volume":22140,"rsi_14":58.06,"sma_20":64960.0,"sma_60":63008.33,"sma_120":67919.17},{"date":"2025-07-04","open":63719,"high":64683,"low":62755,"close":62851,"volume":33487,"rsi_14":53.47,"sma_20":65125.0,"sma_60":63000.0,"sma_120":67907.5},{"date":"2025-07-07","open":62851,"high":63526,"low":61695,"close":63430,"volume":27910,"rsi_14":53.92,"sma_20":65290.0,"sma_60":63073.33,"sma_120":67903.33},{"date":"2025-07-08","open":62562,"high":63526,"low":61020,"close":62273,"volume":45518,"rsi_14":48.67,"sma_20":65445.0,"sma_60":63141.67,"sma_120":67887.5},{"date":"2025-07-09","open":62273,"high":62948,"low":61502,"close":62369,"volume":33698,"rsi_14":44.76,"sma_20":65555.0,"sma_60":63203.33,"sma_120":67843.33},{"date":"2025-07-10","open":62466,"high":63044,"low":61695,"close":62658,"volume":35321,"rsi_14":48.08,"sma_20":65475.0,"sma_60":63231.67,"sma_120":67806.67},{"date":"2025-07-11","open":62466,"high":63526,"low":62273,"close":63237,"volume":48264,"rsi_14":54.37,"sma_20":65530.0,"sma_60":63295.0,"sma_120":67776.67},{"date":"2025-07-14","open":63333,"high":64490,"low":62659,"close":64394,"volume":22170,"rsi_14":52.53,"sma_20":65645.0,"sma_60":63388.33,"sma_120":67764.17},{"date":"2025-07-15","open":64394,"high":64394,"low":63430,"close":64104,"volume":21008,"rsi_14":41.86,"sma_20":65720.0,"sma_60":63443.33,"sma_120":67745.0},{"date":"2025-07-16","open":64201,"high":64201,"low":63526,"close":64008,"volume":12865,"rsi_14":43.9,"sma_20":65795.0,"sma_60":63538.33,"sma_120":67723.33},{"date":"2025-07-17","open":64201,"high":64297,"low":63430,"close":63815,"volume":19623,"rsi_14":54.55,"sma_20":65815.0,"sma_60":63630.0,"sma_120":67703.33},{"date":"2025-07-18","open":64104,"high":64490,"low":62562,"close":63140,"volume":25212,"rsi_14":52.17,"sma_20":65820.0,"sma_60":63676.67,"sma_120":67625.83},{"date":"2025-07-21","open":63430,"high":63719,"low":62755,"close":63333,"volume":14298,"rsi_14":51.47,"sma_20":65870.0,"sma_60":63741.67,"sma_120":67545.0},{"date":"2025-07-22","open":63815,"high":63912,"low":61887,"close":62466,"volume":22852,"rsi_14":45.45,"sma_20":65795.0,"sma_60":63795.0,"sma_120":67441.67},{"date":"2025-07-23","open":63140,"high":65068,"low":63044,"close":64779,"volume":73828,"rsi_14":56.25,"sma_20":65760.0,"sma_60":63866.67,"sma_120":67351.67},{"date":"2025-07-24","open":64779,"high":64972,"low":63044,"close":63237,"volume":34141,"rsi_14":51.92,"sma_20":65670.0,"sma_60":63913.33,"sma_120":67230.83},{"date":"2025-07-25","open":63237,"high":63719,"low":62080,"close":62273,"volume":26064,"rsi_14":44.44,"sma_20":65620.0,"sma_60":63926.67,"sma_120":67099.17},{"date":"2025-07-28","open":61725,"high":62766,"low":61536,"close":62577,"volume":26251,"rsi_14":56.76,"sma_20":65665.0,"sma_60":63973.33,"sma_120":66995.83},{"date":"2025-07-29","open":62956,"high":63808,"low":61536,"close":62766,"volume":29579,"rsi_14":57.14,"sma_20":65705.0,"sma_60":63985.0,"sma_120":66896.67},{"date":"2025-07-30","open":63050,"high":64281,"low":62577,"close":63429,"volume":21502,"rsi_14":58.62,"sma_20":65780.0,"sma_60":64026.67,"sma_120":66793.33},{"date":"2025-07-31","open":64754,"high":64754,"low":62293,"close":62766,"volume":28475,"rsi_14":52.99,"sma_20":65795.0,"sma_60":64045.0,"sma_120":66680.0},{"date":"2025-08-01","open":62293,"high":62388,"low":59832,"close":60210,"volume":46772,"rsi_14":37.88,"sma_20":65715.0,"sma_60":64053.33,"sma_120":66504.17},{"date":"2025-08-04","open":59642,"high":60778,"low":59548,"close":60589,"volume":11869,"rsi_14":40.6,"sma_20":65625.0,"sma_60":64060.0,"sma_120":66345.0},{"date":"2025-08-05","open":60873,"high":61252,"low":60494,"close":60873,"volume":9189,"rsi_14":42.22,"sma_20":65610.0,"sma_60":64075.0,"sma_120":66193.33},{"date":"2025-08-06","open":60873,"high":61536,"low":60400,"close":61157,"volume":8445,"rsi_14":44.12,"sma_20":65605.0,"sma_60":64080.0,"sma_120":66078.33},{"date":"2025-08-07","open":61252,"high":61536,"low":60210,"close":61062,"volume":28274,"rsi_14":46.15,"sma_20":65580.0,"sma_60":64058.33,"sma_120":65975.0},{"date":"2025-08-08","open":61157,"high":61441,"low":60494,"close":60778,"volume":15920,"rsi_14":44.27,"sma_20":65510.0,"sma_60":64036.67,"sma_120":65872.5},{"date":"2025-08-11","open":60400,"high":60968,"low":60021,"close":60589,"volume":17498,"rsi_14":46.77,"sma_20":65370.0,"sma_60":64060.0,"sma_120":65762.5},{"date":"2025-08-12","open":60589,"high":61346,"low":60400,"close":60684,"volume":10022,"rsi_14":34.65,"sma_20":65250.0,"sma_60":64090.0,"sma_120":65645.0},{"date":"2025-08-13","open":60873,"high":60873,"low":59926,"close":60494,"volume":12159,"rsi_14":40.23,"sma_20":65125.0,"sma_60":64156.67,"sma_120":65538.33},{"date":"2025-08-14","open":60589,"high":60684,"low":60116,"close":60400,"volume":8593,"rsi_14":44.87,"sma_20":65005.0,"sma_60":64211.67,"sma_120":65425.83},{"date":"2025-08-18","open":59453,"high":59548,"low":58127,"close":58601,"volume":26690,"rsi_14":24.39,"sma_20":64825.0,"sma_60":64245.0,"sma_120":65314.17},{"date":"2025-08-19","open":57843,"high":59358,"low":57843,"close":58695,"volume":16905,"rsi_14":23.46,"sma_20":64640.0,"sma_60":64306.67,"sma_120":65204.17},{"date":"2025-08-20","open":58127,"high":58222,"low":57181,"close":57654,"volume":24672,"rsi_14":14.12,"sma_20":64445.0,"sma_60":64345.0,"sma_120":65086.67},{"date":"2025-08-21","open":58033,"high":58695,"low":57465,"close":57654,"volume":19799,"rsi_14":15.38,"sma_20":64130.0,"sma_60":64390.0,"sma_120":64964.17},{"date":"2025-08-22","open":57654,"high":58979,"low":57654,"close":58411,"volume":24025,"rsi_14":33.9,"sma_20":63935.0,"sma_60":64453.33,"sma_120":64848.33},{"date":"2025-08-25","open":58506,"high":59169,"low":57938,"close":58695,"volume":16835,"rsi_14":32.76,"sma_20":63805.0,"sma_60":64511.67,"sma_120":64749.17},{"date":"2025-08-26","open":58885,"high":59358,"low":58411,"close":58411,"volume":16074,"rsi_14":27.59,"sma_20":63585.0,"sma_60":64481.67,"sma_120":64661.67},{"date":"2025-08-27","open":58506,"high":59358,"low":58506,"close":59264,"volume":7479,"rsi_14":34.38,"sma_20":63400.0,"sma_60":64505.0,"sma_120":64591.67},{"date":"2025-08-28","open":59453,"high":60305,"low":58885,"close":59548,"volume":22381,"rsi_14":37.88,"sma_20":63195.0,"sma_60":64553.33,"sma_120":64521.67},{"date":"2025-08-29","open":59548,"high":60021,"low":59169,"close":59642,"volume":9000,"rsi_14":40.62,"sma_20":63030.0,"sma_60":64595.0,"sma_120":64453.33},{"date":"2025-09-01","open":59737,"high":59926,"low":58506,"close":58601,"volume":11275,"rsi_14":35.62,"sma_20":62945.0,"sma_60":64595.0,"sma_120":64397.5},{"date":"2025-09-02","open":58506,"high":59453,"low":58506,"close":58601,"volume":3855,"rsi_14":34.72,"sma_20":62840.0,"sma_60":64585.0,"sma_120":64345.83},{"date":"2025-09-03","open":59264,"high":59264,"low":58411,"close":58506,"volume":5022,"rsi_14":35.21,"sma_20":62715.0,"sma_60":64590.0,"sma_120":64301.67},{"date":"2025-09-04","open":58790,"high":59169,"low":58411,"close":58695,"volume":4704,"rsi_14":37.5,"sma_20":62585.0,"sma_60":64581.67,"sma_120":64257.5},{"date":"2025-09-05","open":59169,"high":59169,"low":58411,"close":58411,"volume":9794,"rsi_14":48.21,"sma_20":62445.0,"sma_60":64500.0,"sma_120":64211.67},{"date":"2025-09-08","open":59264,"high":59264,"low":57181,"close":57465,"volume":31101,"rsi_14":40.0,"sma_20":62270.0,"sma_60":64436.67,"sma_120":64130.0},{"date":"2025-09-09","open":57938,"high":58127,"low":57275,"close":58033,"volume":10804,"rsi_14":53.33,"sma_20":62135.0,"sma_60":64383.33,"sma_120":64035.83},{"date":"2025-09-10","open":58222,"high":58317,"low":57465,"close":58127,"volume":6437,"rsi_14":54.1,"sma_20":62000.0,"sma_60":64323.33,"sma_120":63958.33},{"date":"2025-09-11","open":58222,"high":59264,"low":57749,"close":58790,"volume":16154,"rsi_14":53.33,"sma_20":61910.0,"sma_60":64276.67,"sma_120":63886.67},{"date":"2025-09-12","open":59358,"high":59737,"low":58790,"close":58790,"volume":8823,"rsi_14":50.88,"sma_20":61825.0,"sma_60":64215.0,"sma_120":63817.5},{"date":"2025-09-15","open":58790,"high":58790,"low":58222,"close":58411,"volume":6502,"rsi_14":50.0,"sma_20":61815.0,"sma_60":64153.33,"sma_120":63754.17},{"date":"2025-09-16","open":58411,"high":58601,"low":58033,"close":58317,"volume":10714,"rsi_14":40.0,"sma_20":61795.0,"sma_60":64101.67,"sma_120":63685.83},{"date":"2025-09-17","open":58979,"high":58979,"low":57938,"close":58601,"volume":13422,"rsi_14":40.0,"sma_20":61845.0,"sma_60":64028.33,"sma_120":63606.67},{"date":"2025-09-18","open":58321,"high":59925,"low":58132,"close":59548,"volume":26680,"rsi_14":50.82,"sma_20":61955.0,"sma_60":63948.33,"sma_120":63531.67},{"date":"2025-09-19","open":63400,"high":63500,"low":62100,"close":62700,"volume":16827,"rsi_14":57.41,"sma_20":62005.0,"sma_60":63870.0,"sma_120":63473.33},{"date":"2025-09-22","open":59642,"high":59832,"low":59074,"close":59358,"volume":13243,"rsi_14":57.41,"sma_20":62040.0,"sma_60":63821.67,"sma_120":63429.17},{"date":"2025-09-23","open":59453,"high":60116,"low":58885,"close":59642,"volume":12968,"rsi_14":60.71,"sma_20":62105.0,"sma_60":63785.0,"sma_120":63396.67},{"date":"2025-09-24","open":59453,"high":59642,"low":58411,"close":59074,"volume":16550,"rsi_14":53.33,"sma_20":62095.0,"sma_60":63733.33,"sma_120":63360.83},{"date":"2025-09-25","open":58979,"high":58979,"low":58033,"close":58506,"volume":14810,"rsi_14":50.79,"sma_20":62040.0,"sma_60":63671.67,"sma_120":63327.5},{"date":"2025-09-26","open":58506,"high":58695,"low":57465,"close":57938,"volume":23354,"rsi_14":54.24,"sma_20":61950.0,"sma_60":63591.67,"sma_120":63300.0},{"date":"2025-09-29","open":58222,"high":58411,"low":57749,"close":58033,"volume":10165,"rsi_14":50.0,"sma_20":61920.0,"sma_60":63526.67,"sma_120":63263.33},{"date":"2025-09-30","open":58033,"high":58411,"low":57559,"close":57938,"volume":10603,"rsi_14":48.15,"sma_20":61885.0,"sma_60":63450.0,"sma_120":63261.67},{"date":"2025-10-01","open":57938,"high":58411,"low":57370,"close":57654,"volume":12148,"rsi_14":38.0,"sma_20":61840.0,"sma_60":63388.33,"sma_120":63265.0},{"date":"2025-10-02","open":58509,"high":58509,"low":57559,"close":57654,"volume":11435,"rsi_14":36.54,"sma_20":61775.0,"sma_60":63321.67,"sma_120":63262.5},{"date":"2025-10-10","open":57465,"high":57465,"low":56234,"close":56329,"volume":40408,"rsi_14":31.67,"sma_20":61665.0,"sma_60":63230.0,"sma_120":63230.83},{"date":"2025-10-13","open":55571,"high":56802,"low":55193,"close":56139,"volume":25954,"rsi_14":31.15,"sma_20":61595.0,"sma_60":63125.0,"sma_120":63210.0},{"date":"2025-10-14","open":56329,"high":56613,"low":55477,"close":55571,"volume":17057,"rsi_14":25.0,"sma_20":61465.0,"sma_60":62990.0,"sma_120":63189.17},{"date":"2025-10-15","open":55950,"high":56329,"low":55571,"close":56329,"volume":19437,"rsi_14":20.0,"sma_20":61370.0,"sma_60":62873.33,"sma_120":63158.33},{"date":"2025-10-16","open":57843,"high":59358,"low":57275,"close":57559,"volume":31183,"rsi_14":36.23,"sma_20":61305.0,"sma_60":62780.0,"sma_120":63159.17},{"date":"2025-10-17","open":57559,"high":57938,"low":57086,"close":57370,"volume":12259,"rsi_14":35.21,"sma_20":61230.0,"sma_60":62686.67,"sma_120":63158.33},{"date":"2025-10-20","open":57559,"high":57749,"low":56613,"close":57275,"volume":14648,"rsi_14":31.88,"sma_20":61170.0,"sma_60":62603.33,"sma_120":63140.0},{"date":"2025-10-21","open":57559,"high":58411,"low":57275,"close":57559,"volume":25983,"rsi_14":37.88,"sma_20":61130.0,"sma_60":62521.67,"sma_120":63131.67},{"date":"2025-10-22","open":58127,"high":58790,"low":57465,"close":58790,"volume":13888,"rsi_14":52.05,"sma_20":61140.0,"sma_60":62476.67,"sma_120":63135.83},{"date":"2025-10-23","open":58411,"high":58601,"low":57654,"close":57843,"volume":10405,"rsi_14":49.35,"sma_20":61040.0,"sma_60":62375.0,"sma_120":63120.83},{"date":"2025-10-24","open":58033,"high":58317,"low":57370,"close":58222,"volume":16491,"rsi_14":51.25,"sma_20":60980.0,"sma_60":62306.67,"sma_120":63110.0},{"date":"2025-10-27","open":57749,"high":58695,"low":57465,"close":58127,"volume":22099,"rsi_14":51.25,"sma_20":60915.0,"sma_60":62253.33,"sma_120":63090.0},{"date":"2025-10-28","open":58222,"high":58411,"low":57559,"close":57938,"volume":18790,"rsi_14":51.9,"sma_20":60825.0,"sma_60":62171.67,"sma_120":63072.5},{"date":"2025-10-29","open":58506,"high":58506,"low":57654,"close":58411,"volume":15349,"rsi_14":56.1,"sma_20":60790.0,"sma_60":62095.0,"sma_120":63040.0},{"date":"2025-10-30","open":60305,"high":60873,"low":58127,"close":58601,"volume":34249,"rsi_14":66.67,"sma_20":60795.0,"sma_60":62010.0,"sma_120":63018.33},{"date":"2025-10-31","open":58506,"high":59264,"low":58317,"close":58601,"volume":18877,"rsi_14":68.57,"sma_20":60830.0,"sma_60":61936.67,"sma_120":62990.83},{"date":"2025-11-03","open":58695,"high":59074,"low":58033,"close":58222,"volume":17775,"rsi_14":70.59,"sma_20":60840.0,"sma_60":61901.67,"sma_120":62977.5},{"date":"2025-11-04","open":58695,"high":58695,"low":57275,"close":57749,"volume":25400,"rsi_14":61.54,"sma_20":60830.0,"sma_60":61851.67,"sma_120":62955.83},{"date":"2025-11-05","open":58033,"high":58033,"low":56139,"close":57275,"volume":23367,"rsi_14":47.37,"sma_20":60810.0,"sma_60":61788.33,"sma_120":62931.67},{"date":"2025-11-06","open":57465,"high":58506,"low":57275,"close":57938,"volume":19683,"rsi_14":54.84,"sma_20":60835.0,"sma_60":61731.67,"sma_120":62905.83},{"date":"2025-11-07","open":57465,"high":58695,"low":56234,"close":56802,"volume":19150,"rsi_14":46.58,"sma_20":60860.0,"sma_60":61656.67,"sma_120":62857.5},{"date":"2025-11-10","open":57749,"high":58695,"low":56802,"close":58601,"volume":12545,"rsi_14":56.18,"sma_20":60990.0,"sma_60":61618.33,"sma_120":62827.5},{"date":"2025-11-11","open":58411,"high":59074,"low":57275,"close":57465,"volume":14044,"rsi_14":42.05,"sma_20":61090.0,"sma_60":61563.33,"sma_120":62811.67},{"date":"2025-11-12","open":57465,"high":58411,"low":57465,"close":58222,"volume":13781,"rsi_14":52.33,"sma_20":61190.0,"sma_60":61520.0,"sma_120":62805.0},{"date":"2025-11-13","open":58506,"high":58506,"low":57749,"close":58222,"volume":11795,"rsi_14":50.0,"sma_20":61225.0,"sma_60":61480.0,"sma_120":62818.33},{"date":"2025-11-14","open":57465,"high":59169,"low":57275,"close":58033,"volume":31350,"rsi_14":49.4,"sma_20":61260.0,"sma_60":61438.33,"sma_120":62825.0},{"date":"2025-11-17","open":58317,"high":58506,"low":56802,"close":57370,"volume":35758,"rsi_14":46.59,"sma_20":61265.0,"sma_60":61416.67,"sma_120":62830.83},{"date":"2025-11-18","open":57370,"high":57370,"low":56045,"close":56045,"volume":61922,"rsi_14":37.11,"sma_20":61185.0,"sma_60":61370.0,"sma_120":62838.33},{"date":"2025-11-19","open":56329,"high":56707,"low":55855,"close":56423,"volume":28770,"rsi_14":38.38,"sma_20":61060.0,"sma_60":61348.33,"sma_120":62846.67},{"date":"2025-11-20","open":56991,"high":58411,"low":56991,"close":58222,"volume":40596,"rsi_14":48.31,"sma_20":61080.0,"sma_60":61358.33,"sma_120":62874.17},{"date":"2025-11-21","open":57275,"high":58127,"low":56707,"close":56897,"volume":31185,"rsi_14":44.53,"sma_20":61010.0,"sma_60":61331.67,"sma_120":62892.5},{"date":"2025-11-24","open":56897,"high":57370,"low":56139,"close":56613,"volume":128396,"rsi_14":45.24,"sma_20":60930.0,"sma_60":61295.0,"sma_120":62903.33},{"date":"2025-11-25","open":57181,"high":57370,"low":55950,"close":56613,"volume":17848,"rsi_14":47.11,"sma_20":60860.0,"sma_60":61263.33,"sma_120":62872.5},{"date":"2025-11-26","open":56707,"high":58222,"low":56234,"close":58127,"volume":27408,"rsi_14":50.77,"sma_20":60845.0,"sma_60":61243.33,"sma_120":62874.17},{"date":"2025-11-27","open":58899,"high":59670,"low":58899,"close":59381,"volume":9139,"rsi_14":56.67,"sma_20":60830.0,"sma_60":61221.67,"sma_120":62887.5},{"date":"2025-11-28","open":58317,"high":59264,"low":58127,"close":58695,"volume":19503,"rsi_14":50.48,"sma_20":60835.0,"sma_60":61205.0,"sma_120":62900.0},{"date":"2025-12-01","open":59169,"high":59169,"low":57749,"close":58222,"volume":18347,"rsi_14":54.08,"sma_20":60835.0,"sma_60":61198.33,"sma_120":62896.67},{"date":"2025-12-02","open":58790,"high":59453,"low":58317,"close":59358,"volume":36693,"rsi_14":55.88,"sma_20":60920.0,"sma_60":61211.67,"sma_120":62898.33},{"date":"2025-12-03","open":60021,"high":61725,"low":59926,"close":61536,"volume":70138,"rsi_14":64.0,"sma_20":61145.0,"sma_60":61265.0,"sma_120":62927.5},{"date":"2025-12-04","open":62009,"high":62104,"low":60873,"close":62009,"volume":40382,"rsi_14":66.41,"sma_20":61360.0,"sma_60":61323.33,"sma_120":62952.5},{"date":"2025-12-05","open":62198,"high":63808,"low":60873,"close":63145,"volume":57594,"rsi_14":72.93,"sma_20":61695.0,"sma_60":61406.67,"sma_120":62953.33},{"date":"2025-12-08","open":64281,"high":64660,"low":62861,"close":63808,"volume":60202,"rsi_14":82.54,"sma_20":61970.0,"sma_60":61518.33,"sma_120":62977.5},{"date":"2025-12-09","open":65038,"high":66269,"low":64376,"close":65038,"volume":113332,"rsi_14":83.7,"sma_20":62370.0,"sma_60":61641.67,"sma_120":63012.5},{"date":"2025-12-10","open":64092,"high":64754,"low":63240,"close":63997,"volume":54991,"rsi_14":74.02,"sma_20":62675.0,"sma_60":61745.0,"sma_120":63034.17},{"date":"2025-12-11","open":64470,"high":65701,"low":63808,"close":64565,"volume":79984,"rsi_14":84.03,"sma_20":63010.0,"sma_60":61846.67,"sma_120":63061.67},{"date":"2025-12-12","open":64376,"high":66458,"low":63618,"close":66174,"volume":65107,"rsi_14":87.97,"sma_20":63440.0,"sma_60":61976.67,"sma_120":63095.83},{"date":"2025-12-15","open":65133,"high":66742,"low":64944,"close":66648,"volume":41315,"rsi_14":88.41,"sma_20":63930.0,"sma_60":62121.67,"sma_120":63137.5},{"date":"2025-12-16","open":66837,"high":66837,"low":64470,"close":65701,"volume":73871,"rsi_14":80.3,"sma_20":64440.0,"sma_60":62251.67,"sma_120":63176.67},{"date":"2025-12-17","open":66080,"high":66458,"low":64944,"close":66269,"volume":45218,"rsi_14":80.88,"sma_20":64960.0,"sma_60":62386.67,"sma_120":63207.5},{"date":"2025-12-18","open":64944,"high":66269,"low":64565,"close":66080,"volume":44097,"rsi_14":79.1,"sma_20":65375.0,"sma_60":62498.33,"sma_120":63223.33},{"date":"2025-12-19","open":66269,"high":66364,"low":64944,"close":66174,"volume":34822,"rsi_14":82.31,"sma_20":65865.0,"sma_60":62618.33,"sma_120":63244.17},{"date":"2025-12-22","open":66080,"high":66458,"low":65228,"close":65796,"volume":35971,"rsi_14":77.87,"sma_20":66350.0,"sma_60":62731.67,"sma_120":63276.67},{"date":"2025-12-23","open":65796,"high":66553,"low":65322,"close":66080,"volume":44030,"rsi_14":73.53,"sma_20":66850.0,"sma_60":62845.0,"sma_120":63315.0},{"date":"2025-12-24","open":65796,"high":67216,"low":65701,"close":66648,"volume":34753,"rsi_14":73.79,"sma_20":67300.0,"sma_60":62978.33,"sma_120":63355.83},{"date":"2025-12-26","open":66742,"high":67121,"low":65701,"close":65701,"volume":61059,"rsi_14":63.37,"sma_20":67690.0,"sma_60":63105.0,"sma_120":63388.33},{"date":"2025-12-29","open":67469,"high":67469,"low":65210,"close":65897,"volume":49916,"rsi_14":48.72,"sma_20":67945.0,"sma_60":63203.33,"sma_120":63397.5},{"date":"2025-12-30","open":65799,"high":66094,"low":64915,"close":66094,"volume":23889,"rsi_14":43.4,"sma_20":68235.0,"sma_60":63303.33,"sma_120":63415.0},{"date":"2026-01-02","open":65505,"high":65996,"low":64817,"close":65112,"volume":20959,"rsi_14":43.81,"sma_20":68415.0,"sma_60":63388.33,"sma_120":63419.17},{"date":"2026-01-05","open":66290,"high":69531,"low":65996,"close":68647,"volume":63862,"rsi_14":56.3,"sma_20":68660.0,"sma_60":63538.33,"sma_120":63463.33},{"date":"2026-01-06","open":68844,"high":71299,"low":68254,"close":68746,"volume":62842,"rsi_14":50.42,"sma_20":68885.0,"sma_60":63693.33,"sma_120":63507.5},{"date":"2026-01-07","open":68746,"high":69040,"low":67567,"close":68353,"volume":46365,"rsi_14":46.61,"sma_20":69030.0,"sma_60":63861.67,"sma_120":63545.83},{"date":"2026-01-08","open":69728,"high":69728,"low":66094,"close":66192,"volume":55713,"rsi_14":42.31,"sma_20":69030.0,"sma_60":63996.67,"sma_120":63560.83},{"date":"2026-01-09","open":66389,"high":68353,"low":66290,"close":68156,"volume":33518,"rsi_14":47.92,"sma_20":69065.0,"sma_60":64175.0,"sma_120":63582.5},{"date":"2026-01-12","open":68549,"high":70120,"low":67371,"close":67960,"volume":37600,"rsi_14":47.92,"sma_20":69145.0,"sma_60":64336.67,"sma_120":63605.0},{"date":"2026-01-13","open":67960,"high":70513,"low":67862,"close":70317,"volume":74597,"rsi_14":55.09,"sma_20":69315.0,"sma_60":64516.67,"sma_120":63648.33},{"date":"2026-01-14","open":71692,"high":72674,"low":70611,"close":71692,"volume":66796,"rsi_14":59.89,"sma_20":69470.0,"sma_60":64723.33,"sma_120":63705.0},{"date":"2026-01-15","open":72183,"high":73459,"low":71790,"close":73067,"volume":84382,"rsi_14":62.23,"sma_20":69670.0,"sma_60":64955.0,"sma_120":63779.17},{"date":"2026-01-16","open":74049,"high":75620,"low":72674,"close":73460,"volume":86483,"rsi_14":65.34,"sma_20":70180.0,"sma_60":65400.0,"sma_120":63855.0},{"date":"2026-01-19","open":74700,"high":76100,"low":74000,"close":75200,"volume":55402,"rsi_14":75.8,"sma_20":70450.0,"sma_60":65635.0,"sma_120":63941.67},{"date":"2026-01-20","open":75325,"high":75522,"low":71397,"close":72772,"volume":82769,"rsi_14":70.48,"sma_20":70660.0,"sma_60":65845.0,"sma_120":63999.17},{"date":"2026-01-21","open":71201,"high":75915,"low":70808,"close":75031,"volume":81737,"rsi_14":78.21,"sma_20":71005.0,"sma_60":66095.0,"sma_120":64089.17},{"date":"2026-01-22","open":77290,"high":79548,"low":74147,"close":75031,"volume":100561,"rsi_14":78.21,"sma_20":71085.0,"sma_60":66121.67,"sma_120":64187.5},{"date":"2026-01-23","open":74736,"high":74736,"low":72870,"close":73951,"volume":54538,"rsi_14":67.53,"sma_20":71360.0,"sma_60":66356.67,"sma_120":64264.17},{"date":"2026-01-26","open":77093,"high":77977,"low":73951,"close":75816,"volume":80379,"rsi_14":70.93,"sma_20":71700.0,"sma_60":66615.0,"sma_120":64355.0},{"date":"2026-01-27","open":74638,"high":74638,"low":72772,"close":73951,"volume":56860,"rsi_14":65.24,"sma_20":71995.0,"sma_60":66838.33,"sma_120":64424.17},{"date":"2026-01-28","open":74638,"high":75620,"low":72772,"close":73165,"volume":86908,"rsi_14":70.52,"sma_20":72365.0,"sma_60":67048.33,"sma_120":64492.5},{"date":"2026-01-29","open":73263,"high":74147,"low":72085,"close":74049,"volume":61417,"rsi_14":68.52,"sma_20":72770.0,"sma_60":67280.0,"sma_120":64590.83},{"date":"2026-01-30","open":73951,"high":74049,"low":72919,"close":73460,"volume":56147,"rsi_14":66.87,"sma_20":73195.0,"sma_60":67510.0,"sma_120":64680.83},{"date":"2026-02-02","open":72772,"high":73656,"low":70219,"close":70513,"volume":62518,"rsi_14":50.58,"sma_20":73290.0,"sma_60":67698.33,"sma_120":64743.33},{"date":"2026-02-03","open":71692,"high":72772,"low":70317,"close":72772,"volume":38746,"rsi_14":53.04,"sma_20":73495.0,"sma_60":67913.33,"sma_120":64822.5},{"date":"2026-02-04","open":72674,"high":73852,"low":71986,"close":73852,"volume":34990,"rsi_14":67.1,"sma_20":71275.0,"sma_60":66101.67,"sma_120":64177.5},{"date":"2026-02-05","open":73459,"high":74245,"low":72183,"close":73558,"volume":36097,"rsi_14":65.61,"sma_20":71500.0,"sma_60":66330.0,"sma_120":64250.83},{"date":"2026-02-06","open":71888,"high":71888,"low":68451,"close":70120,"volume":43277,"rsi_14":54.79,"sma_20":71600.0,"sma_60":66491.67,"sma_120":64293.33},{"date":"2026-02-09","open":71299,"high":72379,"low":70808,"close":72281,"volume":25158,"rsi_14":66.49,"sma_20":71925.0,"sma_60":66686.67,"sma_120":64348.33},{"date":"2026-02-10","open":73459,"high":73459,"low":71986,"close":73067,"volume":29314,"rsi_14":64.2,"sma_20":72280.0,"sma_60":66895.0,"sma_120":64415.83},{"date":"2026-02-11","open":72968,"high":74442,"low":72085,"close":74245,"volume":29976,"rsi_14":67.2,"sma_20":72745.0,"sma_60":67130.0,"sma_120":64515.83},{"date":"2026-02-12","open":74147,"high":74147,"low":72772,"close":73754,"volume":40776,"rsi_14":60.48,"sma_20":73005.0,"sma_60":67365.0,"sma_120":64608.33},{"date":"2026-02-13","open":72870,"high":73067,"low":71594,"close":72674,"volume":36065,"rsi_14":53.05,"sma_20":73205.0,"sma_60":67590.0,"sma_120":64689.17},{"date":"2026-02-19","open":72870,"high":74540,"low":72477,"close":74442,"volume":41885,"rsi_14":54.17,"sma_20":73515.0,"sma_60":67833.33,"sma_120":64782.5},{"date":"2026-02-20","open":74442,"high":75031,"low":73656,"close":74834,"volume":42462,"rsi_14":54.17,"sma_20":73955.0,"sma_60":68103.33,"sma_120":64880.0},{"date":"2026-02-23","open":76111,"high":77682,"low":75718,"close":77290,"volume":47591,"rsi_14":60.1,"sma_20":74420.0,"sma_60":68383.33,"sma_120":65000.83},{"date":"2026-02-24","open":76799,"high":76799,"low":74343,"close":75915,"volume":39053,"rsi_14":55.17,"sma_20":74825.0,"sma_60":68660.0,"sma_120":65111.67},{"date":"2026-02-25","open":76799,"high":78763,"low":76602,"close":78370,"volume":85512,"rsi_14":63.13,"sma_20":75235.0,"sma_60":68965.0,"sma_120":65242.5},{"date":"2026-02-26","open":79450,"high":81905,"low":78370,"close":81611,"volume":58165,"rsi_14":64.76,"sma_20":75740.0,"sma_60":69550.0,"sma_120":65494.17},{"date":"2026-02-27","open":79647,"high":80530,"low":78370,"close":79254,"volume":40596,"rsi_14":61.51,"sma_20":76055.0,"sma_60":69648.33,"sma_120":65543.33},{"date":"2026-03-03","open":77879,"high":77879,"low":75522,"close":75522,"volume":62115,"rsi_14":53.65,"sma_20":76160.0,"sma_60":69920.0,"sma_120":65668.33},{"date":"2026-03-04","open":71299,"high":72281,"low":65112,"close":65996,"volume":75948,"rsi_14":43.75,"sma_20":75780.0,"sma_60":70053.33,"sma_120":65711.67},{"date":"2026-03-05","open":70317,"high":71004,"low":68844,"close":70219,"volume":45678,"rsi_14":47.06,"sma_20":75595.0,"sma_60":70251.67,"sma_120":65800.0},{"date":"2026-03-06","open":69433,"high":70415,"low":68353,"close":69433,"volume":37442,"rsi_14":44.82,"sma_20":75425.0,"sma_60":70405.0,"sma_120":65881.67},{"date":"2026-03-09","open":66781,"high":67076,"low":65406,"close":66880,"volume":42514,"rsi_14":39.89,"sma_20":75010.0,"sma_60":70538.33,"sma_120":65935.0},{"date":"2026-03-10","open":69335,"high":70513,"low":68353,"close":69924,"volume":29171,"rsi_14":45.09,"sma_20":74810.0,"sma_60":70728.33,"sma_120":66011.67},{"date":"2026-03-11","open":71299,"high":75424,"low":70415,"close":73460,"volume":42764,"rsi_14":50.95,"sma_20":74805.0,"sma_60":70978.33,"sma_120":66120.83},{"date":"2026-03-12","open":73067,"high":74049,"low":72183,"close":73951,"volume":23087,"rsi_14":49.39,"sma_20":75000.0,"sma_60":71210.0,"sma_120":66226.67},{"date":"2026-03-13","open":72183,"high":72281,"low":70808,"close":71299,"volume":16391,"rsi_14":45.83,"sma_20":74950.0,"sma_60":71393.33,"sma_120":66307.5},{"date":"2026-03-16","open":71004,"high":71495,"low":68647,"close":68942,"volume":29250,"rsi_14":40.14,"sma_20":74740.0,"sma_60":71751.67,"sma_120":66475.0},{"date":"2026-03-17","open":70906,"high":76111,"low":70513,"close":74933,"volume":57406,"rsi_14":48.95,"sma_20":74775.0,"sma_60":71776.67,"sma_120":66487.5},{"date":"2026-03-18","open":75031,"high":75620,"low":73165,"close":74049,"volume":30124,"rsi_14":45.24,"sma_20":74790.0,"sma_60":71988.33,"sma_120":66600.0},{"date":"2026-03-19","open":72674,"high":74147,"low":71888,"close":72968,"volume":20498,"rsi_14":40.0,"sma_20":74805.0,"sma_60":72143.33,"sma_120":66704.17},{"date":"2026-03-20","open":72968,"high":75522,"low":72968,"close":75129,"volume":27891,"rsi_14":45.21,"sma_20":74840.0,"sma_60":72326.67,"sma_120":66825.0},{"date":"2026-03-23","open":72968,"high":74442,"low":72183,"close":73558,"volume":32353,"rsi_14":47.6,"sma_20":74775.0,"sma_60":72463.33,"sma_120":66935.0},{"date":"2026-03-24","open":75227,"high":75816,"low":72968,"close":75522,"volume":40732,"rsi_14":64.31,"sma_20":74685.0,"sma_60":72621.67,"sma_120":67070.0},{"date":"2026-03-25","open":75816,"high":78959,"low":74933,"close":77584,"volume":58642,"rsi_14":61.83,"sma_20":74770.0,"sma_60":72793.33,"sma_120":67217.5},{"date":"2026-03-26","open":77781,"high":79941,"low":76013,"close":78075,"volume":64757,"rsi_14":64.01,"sma_20":74755.0,"sma_60":72991.67,"sma_120":67368.33},{"date":"2026-03-27","open":76308,"high":78075,"low":74540,"close":77290,"volume":39285,"rsi_14":67.91,"sma_20":74535.0,"sma_60":73166.67,"sma_120":67506.67},{"date":"2026-03-30","open":73951,"high":75816,"low":72281,"close":74147,"volume":36438,"rsi_14":57.24,"sma_20":74275.0,"sma_60":73260.0,"sma_120":67618.33},{"date":"2026-03-31","open":73459,"high":76799,"low":72281,"close":74442,"volume":34475,"rsi_14":51.89,"sma_20":74220.0,"sma_60":73350.0,"sma_120":67735.83},{"date":"2026-04-01","open":76206,"high":76697,"low":73460,"close":73852,"volume":62508,"rsi_14":50.0,"sma_20":74625.0,"sma_60":73448.33,"sma_120":67850.0},{"date":"2026-04-02","open":74343,"high":74638,"low":70611,"close":71888,"volume":55873,"rsi_14":51.16,"sma_20":74710.0,"sma_60":73501.67,"sma_120":67944.17},{"date":"2026-04-03","open":73800,"high":74300,"low":73100,"close":73500,"volume":13065,"rsi_14":56.96,"sma_20":74850.0,"sma_60":73563.33,"sma_120":68030.83},{"date":"2026-04-06","open":72085,"high":73067,"low":71888,"close":72281,"volume":14518,"rsi_14":42.37,"sma_20":75125.0,"sma_60":73625.0,"sma_120":68121.67},{"date":"2026-04-07","open":72281,"high":74933,"low":72281,"close":73558,"volume":24279,"rsi_14":48.62,"sma_20":75310.0,"sma_60":73715.0,"sma_120":68223.33},{"date":"2026-04-08","open":74933,"high":74933,"low":72968,"close":74147,"volume":29187,"rsi_14":53.41,"sma_20":75345.0,"sma_60":73810.0,"sma_120":68327.5},{"date":"2026-04-09","open":74049,"high":74049,"low":72968,"close":73951,"volume":21145,"rsi_14":46.15,"sma_20":75345.0,"sma_60":73891.67,"sma_120":68435.0},{"date":"2026-04-10","open":74442,"high":74736,"low":73852,"close":74245,"volume":12221,"rsi_14":52.45,"sma_20":75495.0,"sma_60":73995.0,"sma_120":68550.0},{"date":"2026-04-13","open":73067,"high":74147,"low":72477,"close":72674,"volume":18185,"rsi_14":39.57,"sma_20":75685.0,"sma_60":74110.0,"sma_120":68656.67},{"date":"2026-04-14","open":73460,"high":74442,"low":73067,"close":73754,"volume":27983,"rsi_14":34.88,"sma_20":75625.0,"sma_60":74240.0,"sma_120":68771.67},{"date":"2026-04-15","open":74834,"high":75227,"low":73165,"close":73361,"volume":30241,"rsi_14":31.25,"sma_20":75590.0,"sma_60":74380.0,"sma_120":68884.17},{"date":"2026-04-16","open":78173,"high":83575,"low":77388,"close":81905,"volume":131848,"rsi_14":61.35,"sma_20":76045.0,"sma_60":74605.0,"sma_120":69071.67},{"date":"2026-04-17","open":83771,"high":85343,"low":81414,"close":84852,"volume":49540,"rsi_14":76.59,"sma_20":76540.0,"sma_60":74878.33,"sma_120":69285.83},{"date":"2026-04-20","open":84262,"high":86423,"low":82495,"close":83084,"volume":34100,"rsi_14":70.0,"sma_20":77025.0,"sma_60":75128.33,"sma_120":69495.0},{"date":"2026-04-21","open":83378,"high":84459,"low":81316,"close":84066,"volume":41312,"rsi_14":72.89,"sma_20":77460.0,"sma_60":75431.67,"sma_120":69714.17},{"date":"2026-04-22","open":86030,"high":86030,"low":81611,"close":83378,"volume":29703,"rsi_14":77.73,"sma_20":77755.0,"sma_60":75690.0,"sma_120":69932.5},{"date":"2026-04-23","open":83477,"high":84557,"low":82298,"close":84459,"volume":37631,"rsi_14":78.54,"sma_20":78080.0,"sma_60":75970.0,"sma_120":70153.33},{"date":"2026-04-24","open":84459,"high":84950,"low":82396,"close":83870,"volume":48868,"rsi_14":76.34,"sma_20":78415.0,"sma_60":76200.0,"sma_120":70358.33},{"date":"2026-04-27","open":84262,"high":85146,"low":82495,"close":84361,"volume":40715,"rsi_14":75.46,"sma_20":78935.0,"sma_60":76415.0,"sma_120":70569.17},{"date":"2026-04-28","open":86128,"high":88878,"low":84950,"close":87700,"volume":68319,"rsi_14":78.28,"sma_20":79610.0,"sma_60":76663.33,"sma_120":70809.17},{"date":"2026-04-29","open":88584,"high":88584,"low":86521,"close":88289,"volume":22930,"rsi_14":79.44,"sma_20":80340.0,"sma_60":76915.0,"sma_120":71157.5},{"date":"2026-04-30","open":91333,"high":92315,"low":88584,"close":89762,"volume":52008,"rsi_14":84.98,"sma_20":81210.0,"sma_60":77621.67,"sma_120":76168.33},{"date":"2026-05-04","open":90253,"high":90351,"low":85735,"close":87012,"volume":37196,"rsi_14":76.84,"sma_20":82005.0,"sma_60":77388.33,"sma_120":71830.0},{"date":"2026-05-06","open":86914,"high":88682,"low":86030,"close":86521,"volume":38995,"rsi_14":74.44,"sma_20":82730.0,"sma_60":77621.67,"sma_120":72050.0},{"date":"2026-05-07","open":87307,"high":88092,"low":86227,"close":87209,"volume":31729,"rsi_14":76.21,"sma_20":83425.0,"sma_60":77848.33,"sma_120":72274.17},{"date":"2026-05-08","open":87110,"high":89369,"low":86521,"close":88584,"volume":27631,"rsi_14":67.35,"sma_20":84160.0,"sma_60":78103.33,"sma_120":72510.0},{"date":"2026-05-11","open":87896,"high":88485,"low":85637,"close":86423,"volume":28196,"rsi_14":54.26,"sma_20":84795.0,"sma_60":78380.0,"sma_120":72730.83},{"date":"2026-05-12","open":87110,"high":88878,"low":83575,"close":86325,"volume":24780,"rsi_14":59.65,"sma_20":85410.0,"sma_60":78618.33,"sma_120":72955.0},{"date":"2026-05-13","open":85441,"high":86619,"low":83968,"close":85048,"volume":21017,"rsi_14":52.87,"sma_20":86040.0,"sma_60":78821.67,"sma_120":73172.5},{"date":"2026-05-14","open":85244,"high":86816,"low":84164,"close":86816,"volume":25879,"rsi_14":59.46,"sma_20":86705.0,"sma_60":79035.0,"sma_120":73399.17},{"date":"2026-05-15","open":87209,"high":88485,"low":82691,"close":83870,"volume":31015,"rsi_14":48.53,"sma_20":87240.0,"sma_60":79206.67,"sma_120":73610.83},{"date":"2026-05-18","open":81611,"high":82789,"low":76111,"close":79941,"volume":29689,"rsi_14":41.6,"sma_20":87140.0,"sma_60":79330.0,"sma_120":73773.33},{"date":"2026-05-19","open":79941,"high":81414,"low":77290,"close":81022,"volume":35525,"rsi_14":43.03,"sma_20":86945.0,"sma_60":79441.67,"sma_120":73955.0},{"date":"2026-05-20","open":80923,"high":80923,"low":76308,"close":77879,"volume":30105,"rsi_14":29.34,"sma_20":86680.0,"sma_60":79493.33,"sma_120":74103.33},{"date":"2026-05-21","open":78959,"high":82691,"low":78861,"close":82200,"volume":15347,"rsi_14":38.93,"sma_20":86585.0,"sma_60":79576.67,"sma_120":74288.33},{"date":"2026-05-22","open":82691,"high":84361,"low":80727,"close":83477,"volume":14947,"rsi_14":38.49,"sma_20":86590.0,"sma_60":79705.0,"sma_120":74485.83},{"date":"2026-05-26","open":82789,"high":84066,"low":80923,"close":82396,"volume":20969,"rsi_14":41.0,"sma_20":86485.0,"sma_60":79773.33,"sma_120":74680.0},{"date":"2026-05-27","open":82102,"high":82887,"low":78272,"close":78272,"volume":20648,"rsi_14":35.91,"sma_20":86200.0,"sma_60":79716.67,"sma_120":74850.83},{"date":"2026-05-28","open":78665,"high":79057,"low":75129,"close":78468,"volume":24362,"rsi_14":34.81,"sma_20":85900.0,"sma_60":79703.33,"sma_120":75020.0},{"date":"2026-05-29","open":78468,"high":78566,"low":75816,"close":77388,"volume":14991,"rsi_14":30.34,"sma_20":85375.0,"sma_60":79735.0,"sma_120":75164.17},{"date":"2026-06-01","open":78763,"high":79745,"low":75816,"close":79548,"volume":24816,"rsi_14":37.93,"sma_20":84930.0,"sma_60":79965.0,"sma_120":75338.33},{"date":"2026-06-02","open":79352,"high":79450,"low":74540,"close":76209,"volume":29692,"rsi_14":34.06,"sma_20":84240.0,"sma_60":80066.67,"sma_120":75486.67},{"date":"2026-06-04","open":77977,"high":77977,"low":73558,"close":75816,"volume":18108,"rsi_14":35.03,"sma_20":83670.0,"sma_60":80175.0,"sma_120":75631.67},{"date":"2026-06-05","open":75522,"high":78468,"low":71692,"close":73656,"volume":32650,"rsi_14":28.93,"sma_20":83015.0,"sma_60":80290.0,"sma_120":75745.0},{"date":"2026-06-08","open":69040,"high":72674,"low":68254,"close":69433,"volume":22493,"rsi_14":27.79,"sma_20":82110.0,"sma_60":80281.67,"sma_120":75820.83},{"date":"2026-06-09","open":70808,"high":72281,"low":69138,"close":71299,"volume":17533,"rsi_14":35.81,"sma_20":81230.0,"sma_60":80245.0,"sma_120":75909.17},{"date":"2026-06-10","open":71299,"high":75129,"low":70808,"close":73067,"volume":38978,"rsi_14":37.22,"sma_20":80550.0,"sma_60":80230.0,"sma_120":76016.67},{"date":"2026-06-11","open":72281,"high":77290,"low":70808,"close":74736,"volume":82955,"rsi_14":44.7,"sma_20":79960.0,"sma_60":80288.33,"sma_120":76128.33},{"date":"2026-06-12","open":76111,"high":76602,"low":71594,"close":71594,"volume":63232,"rsi_14":31.38,"sma_20":79275.0,"sma_60":80333.33,"sma_120":76194.17},{"date":"2026-06-15","open":72968,"high":77584,"low":72968,"close":75424,"volume":27344,"rsi_14":37.03,"sma_20":78695.0,"sma_60":80341.67,"sma_120":76288.33},{"date":"2026-06-16","open":75718,"high":77879,"low":74442,"close":75915,"volume":23796,"rsi_14":39.35,"sma_20":78290.0,"sma_60":80373.33,"sma_120":76376.67},{"date":"2026-06-17","open":77388,"high":77388,"low":75325,"close":76209,"volume":15045,"rsi_14":57.39,"sma_20":76585.0,"sma_60":80400.0,"sma_120":76875.0},{"date":"2026-06-18","open":76308,"high":76406,"low":73459,"close":73558,"volume":19202,"rsi_14":41.55,"sma_20":77720.0,"sma_60":80401.67,"sma_120":76513.33},{"date":"2026-06-19","open":73656,"high":74343,"low":70808,"close":71594,"volume":20316,"rsi_14":40.33,"sma_20":77400.0,"sma_60":80368.33,"sma_120":76557.5},{"date":"2026-06-22","open":71594,"high":71594,"low":68942,"close":69433,"volume":18324,"rsi_14":33.11,"sma_20":76750.0,"sma_60":80265.0,"sma_120":76578.33},{"date":"2026-06-23","open":69433,"high":70611,"low":66781,"close":67174,"volume":33105,"rsi_14":34.35,"sma_20":75920.0,"sma_60":80088.33,"sma_120":76565.83},{"date":"2026-06-24","open":66389,"high":70710,"low":65897,"close":66487,"volume":13233,"rsi_14":34.01,"sma_20":75110.0,"sma_60":79891.67,"sma_120":76543.33},{"date":"2026-06-25","open":67960,"high":68254,"low":66192,"close":66585,"volume":32036,"rsi_14":36.96,"sma_20":74515.0,"sma_60":79710.0,"sma_120":76530.0},{"date":"2026-06-26","open":66781,"high":67665,"low":63933,"close":65210,"volume":18374,"rsi_14":41.3,"sma_20":73840.0,"sma_60":79558.33,"sma_120":76500.0},{"date":"2026-06-29","open":66781,"high":71103,"low":64817,"close":70906,"volume":27941,"rsi_14":49.3,"sma_20":73510.0,"sma_60":79498.33,"sma_120":76520.0},{"date":"2026-06-30","open":70906,"high":71790,"low":67862,"close":68254,"volume":17607,"rsi_14":41.69,"sma_20":72935.0,"sma_60":79401.67,"sma_120":76516.67},{"date":"2026-07-01","open":68254,"high":69826,"low":67862,"close":69237,"volume":14008,"rsi_14":40.28,"sma_20":72580.0,"sma_60":79356.67,"sma_120":76525.0},{"date":"2026-07-02","open":68746,"high":69237,"low":65996,"close":66781,"volume":12615,"rsi_14":41.28,"sma_20":72120.0,"sma_60":79265.0,"sma_120":76510.0},{"date":"2026-07-03","open":67469,"high":68451,"low":65701,"close":68353,"volume":22229,"rsi_14":36.05,"sma_20":71850.0,"sma_60":79198.33,"sma_120":76503.33},{"date":"2026-07-06","open":69433,"high":69531,"low":67469,"close":68746,"volume":13214,"rsi_14":35.8,"sma_20":71815.0,"sma_60":79116.67,"sma_120":76508.33},{"date":"2026-07-07","open":68746,"high":68746,"low":65799,"close":66978,"volume":19188,"rsi_14":32.72,"sma_20":71595.0,"sma_60":78995.0,"sma_120":76517.5},{"date":"2026-07-08","open":65308,"high":67076,"low":63835,"close":64424,"volume":41188,"rsi_14":32.84,"sma_20":71155.0,"sma_60":78833.33,"sma_120":76503.33},{"date":"2026-07-09","open":64130,"high":65897,"low":64032,"close":65112,"volume":9571,"rsi_14":37.21,"sma_20":70665.0,"sma_60":78678.33,"sma_120":76503.33},{"date":"2026-07-10","open":66487,"high":66781,"low":64817,"close":65112,"volume":26839,"rsi_14":40.68,"sma_20":70335.0,"sma_60":78550.0,"sma_120":76473.33},{"date":"2026-07-13","open":65701,"high":65701,"low":62951,"close":63835,"volume":19238,"rsi_14":42.48,"sma_20":69745.0,"sma_60":78381.67,"sma_120":76431.67},{"date":"2026-07-14","open":64130,"high":64621,"low":62264,"close":63344,"volume":14319,"rsi_14":42.86,"sma_20":69105.0,"sma_60":78211.67,"sma_120":76389.17},{"date":"2026-07-15","open":64621,"high":65112,"low":62166,"close":62755,"volume":26669,"rsi_14":41.48,"sma_20":68420.0,"sma_60":77886.67,"sma_120":76360.0},{"date":"2026-07-16","open":62362,"high":63344,"low":61478,"close":62951,"volume":26515,"rsi_14":44.7,"sma_20":67880.0,"sma_60":77515.0,"sma_120":76315.83},{"date":"2026-07-20","open":63246,"high":63246,"low":57943,"close":59907,"volume":21287,"rsi_14":20.53,"sma_20":67285.0,"sma_60":77121.67,"sma_120":76247.5},{"date":"2026-07-21","open":59907,"high":60791,"low":59023,"close":60398,"volume":20176,"rsi_14":26.19,"sma_20":66825.0,"sma_60":76720.0,"sma_120":76163.33},{"date":"2026-07-22","open":61576,"high":61969,"low":60398,"close":60398,"volume":11713,"rsi_14":21.52,"sma_20":66480.0,"sma_60":76330.0,"sma_120":76067.5},{"date":"2026-07-23","open":60987,"high":64130,"low":60889,"close":63737,"volume":14259,"rsi_14":40.72,"sma_20":66340.0,"sma_60":75978.33,"sma_120":75988.33},{"date":"2026-07-24","open":63737,"high":63835,"low":61871,"close":61969,"volume":12154,"rsi_14":30.77,"sma_20":66105.0,"sma_60":75606.67,"sma_120":75890.83},{"date":"2026-07-27","open":63344,"high":63344,"low":60987,"close":62067,"volume":18501,"rsi_14":29.52,"sma_20":65945.0,"sma_60":75228.33,"sma_120":75790.83},{"date":"2026-07-28","open":60889,"high":61184,"low":58434,"close":58925,"volume":24534,"rsi_14":27.22,"sma_20":65335.0,"sma_60":74740.0,"sma_120":75673.33},{"date":"2026-07-29","open":59318,"high":60201,"low":55684,"close":57943,"volume":27441,"rsi_14":29.88,"sma_20":64810.0,"sma_60":74225.0,"sma_120":75528.33},{"date":"2026-07-30","open":58041,"high":59121,"low":56764,"close":57353,"volume":21735,"rsi_14":25.77,"sma_20":64205.0,"sma_60":73675.0,"sma_120":75391.67},{"date":"2026-07-31","open":58434,"high":60987,"low":58434,"close":60791,"volume":14679,"rsi_14":38.89,"sma_20":63900.0,"sma_60":73230.0,"sma_120":75309.17},{"date":"2026-08-03","open":60300,"high":60889,"low":58827,"close":59416,"volume":10138,"rsi_14":38.69,"sma_20":63445.0,"sma_60":72770.0,"sma_120":75195.83},{"date":"2026-08-04","open":59416,"high":61282,"low":59416,"close":60692,"volume":6188,"rsi_14":43.48,"sma_20":63035.0,"sma_60":72320.0,"sma_120":75084.17},{"date":"2026-08-05","open":61576,"high":62264,"low":60987,"close":62166,"volume":19530,"rsi_14":48.61,"sma_20":62790.0,"sma_60":71871.67,"sma_120":74987.5},{"date":"2026-08-06","open":62460,"high":62558,"low":60987,"close":61969,"volume":10699,"rsi_14":47.69,"sma_20":62665.0,"sma_60":71456.67,"sma_120":74918.33},{"date":"2026-08-07","open":62362,"high":62460,"low":61085,"close":61576,"volume":8454,"rsi_14":54.5,"sma_20":62485.0,"sma_60":71036.67,"sma_120":74827.5},{"date":"2026-08-10","open":62558,"high":62853,"low":61478,"close":62657,"volume":19463,"rsi_14":55.9,"sma_20":62360.0,"sma_60":70656.67,"sma_120":74739.17},{"date":"2026-08-11","open":62951,"high":63933,"low":62362,"close":63442,"volume":13588,"rsi_14":57.64,"sma_20":62340.0,"sma_60":70260.0,"sma_120":74647.5},{"date":"2026-08-12","open":64228,"high":64228,"low":62362,"close":63835,"volume":38234,"rsi_14":50.29,"sma_20":62365.0,"sma_60":69920.0,"sma_120":74563.33},{"date":"2026-08-13","open":64424,"high":64523,"low":62460,"close":62853,"volume":21806,"rsi_14":52.73,"sma_20":62370.0,"sma_60":69630.0,"sma_120":74480.0},{"date":"2026-08-14","open":63049,"high":63933,"low":61773,"close":63049,"volume":22636,"rsi_14":53.01,"sma_20":62375.0,"sma_60":69325.0,"sma_120":74383.33},{"date":"2026-08-18","open":62853,"high":62853,"low":56862,"close":57550,"volume":89348,"rsi_14":46.32,"sma_20":62255.0,"sma_60":68980.0,"sma_120":74236.67},{"date":"2026-08-19","open":57255,"high":57255,"low":54407,"close":54604,"volume":53574,"rsi_14":41.9,"sma_20":61960.0,"sma_60":68511.67,"sma_120":74044.17},{"date":"2026-08-20","open":55782,"high":55880,"low":54604,"close":54800,"volume":37903,"rsi_14":43.69,"sma_20":61675.0,"sma_60":68025.0,"sma_120":73865.0},{"date":"2026-08-21","open":54505,"high":54898,"low":53130,"close":53523,"volume":38193,"rsi_14":29.89,"sma_20":61155.0,"sma_60":67535.0,"sma_120":73654.17},{"date":"2026-08-24","open":54113,"high":54898,"low":53425,"close":54407,"volume":32225,"rsi_14":35.75,"sma_20":60770.0,"sma_60":67130.0,"sma_120":73423.33},{"date":"2026-08-25","open":54407,"high":55586,"low":53622,"close":55291,"volume":14127,"rsi_14":34.29,"sma_20":60425.0,"sma_60":66736.67,"sma_120":73220.0},{"date":"2026-08-26","open":55782,"high":56862,"low":54996,"close":55389,"volume":17414,"rsi_14":28.57,"sma_20":60245.0,"sma_60":66363.33,"sma_120":73049.17},{"date":"2026-08-27","open":56273,"high":56273,"low":54505,"close":54800,"volume":35426,"rsi_14":27.88,"sma_20":60085.0,"sma_60":65943.33,"sma_120":72954.17},{"date":"2026-08-28","open":55900,"high":56100,"low":54200,"close":55700,"volume":30795,"rsi_14":28.4,"sma_20":59950.0,"sma_60":65578.33,"sma_120":72822.5},{"date":"2026-08-31","open":55200,"high":55400,"low":54100,"close":54800,"volume":24015,"rsi_14":21.88,"sma_20":59595.0,"sma_60":65205.0,"sma_120":72690.0},{"date":"2026-09-01","open":54800,"high":56100,"low":54300,"close":55500,"volume":27218,"rsi_14":21.38,"sma_20":59345.0,"sma_60":64880.0,"sma_120":72585.0},{"date":"2026-09-02","open":54800,"high":55400,"low":54200,"close":54400,"volume":20785,"rsi_14":18.07,"sma_20":58975.0,"sma_60":64608.33,"sma_120":72445.0},{"date":"2026-09-03","open":54900,"high":55500,"low":53900,"close":54700,"volume":24128,"rsi_14":20.75,"sma_20":58545.0,"sma_60":64310.0,"sma_120":72277.5},{"date":"2026-09-04","open":54900,"high":56000,"low":54500,"close":55800,"volume":21907,"rsi_14":25.0,"sma_20":58180.0,"sma_60":64000.0,"sma_120":72115.0},{"date":"2026-09-07","open":56400,"high":57600,"low":55900,"close":56900,"volume":26025,"rsi_14":43.09,"sma_20":57890.0,"sma_60":63680.0,"sma_120":71984.17},{"date":"2026-09-08","open":56900,"high":57000,"low":55500,"close":55500,"volume":18303,"rsi_14":49.53,"sma_20":57475.0,"sma_60":63390.0,"sma_120":71861.67},{"date":"2026-09-09","open":56000,"high":56900,"low":55600,"close":56000,"volume":21481,"rsi_14":50.91,"sma_20":57045.0,"sma_60":63043.33,"sma_120":71692.5},{"date":"2026-09-10","open":55600,"high":56800,"low":55300,"close":55500,"volume":19183,"rsi_14":54.9,"sma_20":56570.0,"sma_60":62680.0,"sma_120":71526.67},{"date":"2026-09-11","open":55800,"high":57300,"low":55300,"close":56700,"volume":19478,"rsi_14":56.19,"sma_20":56205.0,"sma_60":62331.67,"sma_120":71380.0},{"date":"2026-09-14","open":56500,"high":57000,"low":55600,"close":55700,"volume":11878,"rsi_14":47.17,"sma_20":55780.0,"sma_60":62011.67,"sma_120":71206.67},{"date":"2026-09-15","open":56300,"high":57200,"low":55600,"close":56100,"volume":13180,"rsi_14":48.62,"sma_20":55655.0,"sma_60":61731.67,"sma_120":71050.0},{"date":"2026-09-16","open":56600,"high":56800,"low":55500,"close":56200,"volume":17701,"rsi_14":51.92,"sma_20":55685.0,"sma_60":61490.0,"sma_120":70877.5},{"date":"2026-09-17","open":56000,"high":57300,"low":55800,"close":56600,"volume":16353,"rsi_14":54.21,"sma_20":55725.0,"sma_60":61293.33,"sma_120":70690.83},{"date":"2026-09-18","open":56900,"high":56900,"low":54200,"close":56100,"volume":14112,"rsi_14":56.31,"sma_20":55805.0,"sma_60":61100.0,"sma_120":70495.83},{"date":"2026-09-21","open":55900,"high":56800,"low":55800,"close":56600,"volume":13299,"rsi_14":55.45,"sma_20":55865.0,"sma_60":60913.33,"sma_120":70311.67},{"date":"2026-09-22","open":57000,"high":57000,"low":55800,"close":56600,"volume":15709,"rsi_14":62.22,"sma_20":55880.0,"sma_60":60750.0,"sma_120":70154.17},{"date":"2026-09-23","open":56500,"high":56700,"low":55800,"close":56000,"volume":9513,"rsi_14":56.99,"sma_20":55860.0,"sma_60":60480.0,"sma_120":69989.17},{"date":"2026-09-28","open":55800,"high":57300,"low":55700,"close":56900,"volume":9171,"rsi_14":56.04,"sma_20":55915.0,"sma_60":60270.0,"sma_120":69835.83},{"date":"2026-09-29","open":57000,"high":57000,"low":55500,"close":55900,"volume":12979,"rsi_14":44.44,"sma_20":55925.0,"sma_60":60026.67,"sma_120":69691.67},{"date":"2026-09-30","open":56300,"high":56300,"low":54900,"close":55100,"volume":21884,"rsi_14":47.62,"sma_20":55940.0,"sma_60":59811.67,"sma_120":69538.33},{"date":"2026-10-01","open":55500,"high":56800,"low":54700,"close":56100,"volume":16211,"rsi_14":50.56,"sma_20":55970.0,"sma_60":59586.67,"sma_120":69392.5},{"date":"2026-10-02","open":55700,"high":56300,"low":55500,"close":56200,"volume":6628,"rsi_14":54.12,"sma_20":56060.0,"sma_60":59356.67,"sma_120":69236.67},{"date":"2026-10-06","open":56100,"high":56400,"low":55100,"close":56000,"volume":17177,"rsi_14":45.33,"sma_20":56125.0,"sma_60":59153.33,"sma_120":69074.17},{"date":"2026-10-07","open":56000,"high":56000,"low":54700,"close":54800,"volume":13407,"rsi_14":44.16,"sma_20":56075.0,"sma_60":58973.33,"sma_120":68903.33},{"date":"2026-10-08","open":55200,"high":55200,"low":53900,"close":54500,"volume":16337,"rsi_14":39.47,"sma_20":55955.0,"sma_60":58776.67,"sma_120":68727.5},{"date":"2026-10-12","open":54700,"high":54700,"low":53100,"close":53400,"volume":14972,"rsi_14":33.72,"sma_20":55850.0,"sma_60":58561.67,"sma_120":68555.83},{"date":"2026-10-13","open":53000,"high":53400,"low":51300,"close":52500,"volume":21263,"rsi_14":27.47,"sma_20":55675.0,"sma_60":58353.33,"sma_120":68367.5},{"date":"2026-10-14","open":52400,"high":54600,"low":52400,"close":53800,"volume":19442,"rsi_14":38.38,"sma_20":55590.0,"sma_60":58175.0,"sma_120":68193.33},{"date":"2026-10-15","open":52500,"high":52500,"low":51000,"close":51200,"volume":21152,"rsi_14":27.5,"sma_20":55315.0,"sma_60":57963.33,"sma_120":67925.0},{"date":"2026-10-16","open":52300,"high":53800,"low":51300,"close":52800,"volume":17103,"rsi_14":36.03,"sma_20":55170.0,"sma_60":57775.0,"sma_120":67645.0},{"date":"2026-10-19","open":52600,"high":55700,"low":52000,"close":54800,"volume":17109,"rsi_14":46.0,"sma_20":55105.0,"sma_60":57671.67,"sma_120":67396.67},{"date":"2026-10-20","open":55000,"high":55200,"low":52900,"close":52900,"volume":12840,"rsi_14":37.5,"sma_20":54940.0,"sma_60":57528.33,"sma_120":67124.17},{"date":"2026-10-21","open":53800,"high":53900,"low":52200,"close":53700,"volume":29747,"rsi_14":43.04,"sma_20":54795.0,"sma_60":57398.33,"sma_120":66864.17},{"date":"2026-10-22","open":53800,"high":54000,"low":52500,"close":52500,"volume":16408,"rsi_14":41.98,"sma_20":54615.0,"sma_60":57191.67,"sma_120":66585.0},{"date":"2026-10-23","open":51708,"high":52200,"low":50821,"close":52200,"volume":14498}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":11939.291494647325,"pbr":0.44,"per":4.37,"roa":1.52,"roe":2.09,"grade":"C","comment":"PER 4.44배, ROE 2.09%","revenue":1437387152000.0,"analysis":"PER 4.4배입니다. ROE 2.1%입니다. 시가총액 5361.27억. 매출 1.44조, 영업이익 1173.56억.","eps_basis":"TTM","debt_ratio":0.38090617822765493,"market_cap":528034111200,"net_income":121936518000.0,"total_debt":458518510000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.44,"total_assets":1662275593000.0,"total_equity":1203757083000.0,"profit_margin":8.48,"revenue_basis":"TTM","dividend_yield":3.77,"net_income_basis":"TTM","operating_income":117355735000.0,"operating_margin":8.16,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":52200.0,"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":"2017-01-10","close":72200.0},{"date":"2017-01-11","close":73300.0},{"date":"2017-01-12","close":73600.0},{"date":"2017-01-13","close":73500.0},{"date":"2017-01-16","close":73900.0},{"date":"2017-01-17","close":73000.0},{"date":"2017-01-18","close":75200.0},{"date":"2017-01-19","close":73500.0},{"date":"2017-01-20","close":74700.0},{"date":"2017-01-23","close":73300.0},{"date":"2017-01-24","close":73800.0},{"date":"2017-01-25","close":72100.0},{"date":"2017-01-26","close":72000.0},{"date":"2017-01-31","close":71900.0},{"date":"2017-02-01","close":71900.0},{"date":"2017-02-02","close":71700.0},{"date":"2017-02-03","close":70400.0},{"date":"2017-02-06","close":70000.0},{"date":"2017-02-07","close":70300.0},{"date":"2017-02-08","close":70000.0},{"date":"2017-02-09","close":69200.0},{"date":"2017-02-10","close":70000.0},{"date":"2017-02-13","close":71100.0},{"date":"2017-02-14","close":72700.0},{"date":"2017-02-15","close":73400.0},{"date":"2017-02-16","close":72700.0},{"date":"2017-02-17","close":71900.0},{"date":"2017-02-20","close":71700.0},{"date":"2017-02-21","close":71600.0},{"date":"2017-02-22","close":71100.0},{"date":"2017-02-23","close":71000.0},{"date":"2017-02-24","close":71500.0},{"date":"2017-02-27","close":71300.0},{"date":"2017-02-28","close":71000.0},{"date":"2017-03-02","close":69800.0},{"date":"2017-03-03","close":69800.0},{"date":"2017-03-06","close":70700.0},{"date":"2017-03-07","close":70300.0},{"date":"2017-03-08","close":71500.0},{"date":"2017-03-09","close":71300.0},{"date":"2017-03-10","close":70500.0},{"date":"2017-03-13","close":70400.0},{"date":"2017-03-14","close":69700.0},{"date":"2017-03-15","close":68900.0},{"date":"2017-03-16","close":69000.0},{"date":"2017-03-17","close":68300.0},{"date":"2017-03-20","close":68900.0},{"date":"2017-03-21","close":68400.0},{"date":"2017-03-22","close":68100.0},{"date":"2017-03-23","close":69400.0},{"date":"2017-03-24","close":73400.0},{"date":"2017-03-27","close":73400.0},{"date":"2017-03-28","close":72400.0},{"date":"2017-03-29","close":71200.0},{"date":"2017-03-30","close":71300.0},{"date":"2017-03-31","close":72900.0},{"date":"2017-04-03","close":73900.0},{"date":"2017-04-04","close":76400.0},{"date":"2017-04-05","close":75400.0},{"date":"2017-04-06","close":75600.0},{"date":"2017-04-07","close":75200.0},{"date":"2017-04-10","close":74300.0},{"date":"2017-04-11","close":73800.0},{"date":"2017-04-12","close":74000.0},{"date":"2017-04-13","close":74000.0},{"date":"2017-04-14","close":74100.0},{"date":"2017-04-17","close":74100.0},{"date":"2017-04-18","close":72100.0},{"date":"2017-04-19","close":74000.0},{"date":"2017-04-20","close":73800.0},{"date":"2017-04-21","close":73700.0},{"date":"2017-04-24","close":73600.0},{"date":"2017-04-25","close":72200.0},{"date":"2017-04-26","close":72100.0},{"date":"2017-04-27","close":71200.0},{"date":"2017-04-28","close":71100.0},{"date":"2017-05-02","close":70300.0},{"date":"2017-05-04","close":72000.0},{"date":"2017-05-08","close":73500.0},{"date":"2017-05-10","close":73500.0},{"date":"2017-05-11","close":76200.0},{"date":"2017-05-12","close":74500.0},{"date":"2017-05-15","close":74200.0},{"date":"2017-05-16","close":71500.0},{"date":"2017-05-17","close":70800.0},{"date":"2017-05-18","close":70200.0},{"date":"2017-05-19","close":70400.0},{"date":"2017-05-22","close":70000.0},{"date":"2017-05-23","close":70100.0},{"date":"2017-05-24","close":70700.0},{"date":"2017-05-25","close":70900.0},{"date":"2017-05-26","close":70100.0},{"date":"2017-05-29","close":70700.0},{"date":"2017-05-30","close":71700.0},{"date":"2017-05-31","close":72400.0},{"date":"2017-06-01","close":70800.0},{"date":"2017-06-02","close":70400.0},{"date":"2017-06-05","close":70100.0},{"date":"2017-06-07","close":70300.0},{"date":"2017-06-08","close":72800.0},{"date":"2017-06-09","close":71800.0},{"date":"2017-06-12","close":71700.0},{"date":"2017-06-13","close":72100.0},{"date":"2017-06-14","close":70700.0},{"date":"2017-06-15","close":70500.0},{"date":"2017-06-16","close":72000.0},{"date":"2017-06-19","close":71600.0},{"date":"2017-06-20","close":70800.0},{"date":"2017-06-21","close":70800.0},{"date":"2017-06-22","close":71400.0},{"date":"2017-06-23","close":71100.0},{"date":"2017-06-26","close":71600.0},{"date":"2017-06-27","close":71200.0},{"date":"2017-06-28","close":72100.0},{"date":"2017-06-29","close":71500.0},{"date":"2017-06-30","close":71400.0},{"date":"2017-07-03","close":70900.0},{"date":"2017-07-04","close":71200.0},{"date":"2017-07-05","close":70300.0},{"date":"2017-07-06","close":69800.0},{"date":"2017-07-07","close":70600.0},{"date":"2017-07-10","close":70200.0},{"date":"2017-07-11","close":69200.0},{"date":"2017-07-12","close":68000.0},{"date":"2017-07-13","close":67700.0},{"date":"2017-07-14","close":66600.0},{"date":"2017-07-17","close":65900.0},{"date":"2017-07-18","close":66000.0},{"date":"2017-07-19","close":67800.0},{"date":"2017-07-20","close":67600.0},{"date":"2017-07-21","close":66700.0},{"date":"2017-07-24","close":68400.0},{"date":"2017-07-25","close":68900.0},{"date":"2017-07-26","close":69700.0},{"date":"2017-07-27","close":70900.0},{"date":"2017-07-28","close":70700.0},{"date":"2017-07-31","close":70500.0},{"date":"2017-08-01","close":71000.0},{"date":"2017-08-02","close":70900.0},{"date":"2017-08-03","close":71000.0},{"date":"2017-08-04","close":71100.0},{"date":"2017-08-07","close":69900.0},{"date":"2017-08-08","close":68500.0},{"date":"2017-08-09","close":70000.0},{"date":"2017-08-10","close":70000.0},{"date":"2017-08-11","close":71100.0},{"date":"2017-08-14","close":71200.0},{"date":"2017-08-16","close":70900.0},{"date":"2017-08-17","close":70900.0},{"date":"2017-08-18","close":70800.0},{"date":"2017-08-21","close":68800.0},{"date":"2017-08-22","close":68900.0},{"date":"2017-08-23","close":70000.0},{"date":"2017-08-24","close":69900.0},{"date":"2017-08-25","close":71900.0},{"date":"2017-08-28","close":72000.0},{"date":"2017-08-29","close":72200.0},{"date":"2017-08-30","close":72600.0},{"date":"2017-08-31","close":71800.0},{"date":"2017-09-01","close":70900.0},{"date":"2017-09-04","close":70300.0},{"date":"2017-09-05","close":71500.0},{"date":"2017-09-06","close":71800.0},{"date":"2017-09-07","close":73800.0},{"date":"2017-09-08","close":73500.0},{"date":"2017-09-11","close":76400.0},{"date":"2017-09-12","close":75200.0},{"date":"2017-09-13","close":74400.0},{"date":"2017-09-14","close":76500.0},{"date":"2017-09-15","close":76800.0},{"date":"2017-09-18","close":76100.0},{"date":"2017-09-19","close":75900.0},{"date":"2017-09-20","close":75400.0},{"date":"2017-09-21","close":72000.0},{"date":"2017-09-22","close":72600.0},{"date":"2017-09-25","close":72500.0},{"date":"2017-09-26","close":74500.0},{"date":"2017-09-27","close":74500.0},{"date":"2017-09-28","close":75300.0},{"date":"2017-09-29","close":74800.0},{"date":"2017-10-10","close":74000.0},{"date":"2017-10-11","close":73100.0},{"date":"2017-10-12","close":74200.0},{"date":"2017-10-13","close":73800.0},{"date":"2017-10-16","close":74800.0},{"date":"2017-10-17","close":73800.0},{"date":"2017-10-18","close":71100.0},{"date":"2017-10-19","close":71700.0},{"date":"2017-10-20","close":71400.0},{"date":"2017-10-23","close":70100.0},{"date":"2017-10-24","close":70300.0},{"date":"2017-10-25","close":70300.0},{"date":"2017-10-26","close":72100.0},{"date":"2017-10-27","close":71700.0},{"date":"2017-10-30","close":70400.0},{"date":"2017-10-31","close":70000.0},{"date":"2017-11-01","close":70100.0},{"date":"2017-11-02","close":69900.0},{"date":"2017-11-03","close":72000.0},{"date":"2017-11-06","close":71400.0},{"date":"2017-11-07","close":70700.0},{"date":"2017-11-08","close":72300.0},{"date":"2017-11-09","close":73100.0},{"date":"2017-11-10","close":71800.0},{"date":"2017-11-13","close":72100.0},{"date":"2017-11-14","close":71200.0},{"date":"2017-11-15","close":71200.0},{"date":"2017-11-16","close":70700.0},{"date":"2017-11-17","close":70400.0},{"date":"2017-11-20","close":70000.0},{"date":"2017-11-21","close":69600.0},{"date":"2017-11-22","close":68800.0},{"date":"2017-11-23","close":68200.0},{"date":"2017-11-24","close":68500.0},{"date":"2017-11-27","close":68900.0},{"date":"2017-11-28","close":69100.0},{"date":"2017-11-29","close":68800.0},{"date":"2017-11-30","close":68200.0},{"date":"2017-12-01","close":67200.0},{"date":"2017-12-04","close":67400.0},{"date":"2017-12-05","close":69500.0},{"date":"2017-12-06","close":68800.0},{"date":"2017-12-07","close":69200.0},{"date":"2017-12-08","close":68500.0},{"date":"2017-12-11","close":69100.0},{"date":"2017-12-12","close":69300.0},{"date":"2017-12-13","close":69900.0},{"date":"2017-12-14","close":66300.0},{"date":"2017-12-15","close":67500.0},{"date":"2017-12-18","close":68100.0},{"date":"2017-12-19","close":67200.0},{"date":"2017-12-20","close":67100.0},{"date":"2017-12-21","close":66800.0},{"date":"2017-12-22","close":67000.0},{"date":"2017-12-26","close":69000.0},{"date":"2017-12-27","close":66900.0},{"date":"2017-12-28","close":66900.0},{"date":"2018-01-02","close":58043.2031},{"date":"2018-01-03","close":57018.9023},{"date":"2018-01-04","close":56762.8359},{"date":"2018-01-05","close":56848.1914},{"date":"2018-01-08","close":57360.3359},{"date":"2018-01-09","close":57360.3359},{"date":"2018-01-10","close":57787.125},{"date":"2018-01-11","close":57531.0586},{"date":"2018-01-12","close":56848.1914},{"date":"2018-01-15","close":57872.4727},{"date":"2018-01-16","close":57701.7695},{"date":"2018-01-17","close":57018.9023},{"date":"2018-01-18","close":56677.4805},{"date":"2018-01-19","close":56592.1133},{"date":"2018-01-22","close":57445.7031},{"date":"2018-01-23","close":57018.9023},{"date":"2018-01-24","close":57957.8477},{"date":"2018-01-25","close":59408.918},{"date":"2018-01-26","close":60518.582},{"date":"2018-01-29","close":59750.3438},{"date":"2018-01-30","close":59152.8438},{"date":"2018-01-31","close":59408.918},{"date":"2018-02-01","close":58213.9141},{"date":"2018-02-02","close":57018.9023},{"date":"2018-02-05","close":56336.0508},{"date":"2018-02-06","close":57018.9023},{"date":"2018-02-07","close":55994.6133},{"date":"2018-02-08","close":55909.2656},{"date":"2018-02-09","close":57445.7031},{"date":"2018-02-12","close":57360.3359},{"date":"2018-02-13","close":56336.0508},{"date":"2018-02-14","close":56933.5547},{"date":"2018-02-19","close":57189.625},{"date":"2018-02-20","close":56506.7656},{"date":"2018-02-21","close":56762.8359},{"date":"2018-02-22","close":56250.6875},{"date":"2018-02-23","close":56250.6875},{"date":"2018-02-26","close":55909.2656},{"date":"2018-02-27","close":55226.3984},{"date":"2018-02-28","close":54543.543},{"date":"2018-03-02","close":53348.5312},{"date":"2018-03-05","close":51129.2344},{"date":"2018-03-06","close":51043.8789},{"date":"2018-03-07","close":49422.0781},{"date":"2018-03-08","close":49422.0781},{"date":"2018-03-09","close":50275.6523},{"date":"2018-03-12","close":50019.582},{"date":"2018-03-13","close":49080.6406},{"date":"2018-03-14","close":48483.1445},{"date":"2018-03-15","close":47714.9258},{"date":"2018-03-16","close":47629.5742},{"date":"2018-03-19","close":47117.4258},{"date":"2018-03-20","close":48312.4258},{"date":"2018-03-21","close":47885.6406},{"date":"2018-03-22","close":47800.2773},{"date":"2018-03-23","close":46605.2773},{"date":"2018-03-26","close":44898.125},{"date":"2018-03-27","close":46178.4766},{"date":"2018-03-28","close":46349.2031},{"date":"2018-03-29","close":45666.3438},{"date":"2018-03-30","close":45751.6953},{"date":"2018-04-02","close":46349.2031},{"date":"2018-04-03","close":45154.1914},{"date":"2018-04-04","close":43959.1836},{"date":"2018-04-05","close":43873.8242},{"date":"2018-04-06","close":42849.543},{"date":"2018-04-09","close":43873.8242},{"date":"2018-04-10","close":43788.4727},{"date":"2018-04-11","close":43703.1172},{"date":"2018-04-12","close":43617.7539},{"date":"2018-04-13","close":43190.9688},{"date":"2018-04-16","close":43105.6094},{"date":"2018-04-17","close":43190.9688},{"date":"2018-04-18","close":43276.3125},{"date":"2018-04-19","close":42934.8945},{"date":"2018-04-20","close":43361.6797},{"date":"2018-04-23","close":43190.9688},{"date":"2018-04-24","close":43190.9688},{"date":"2018-04-25","close":43532.3984},{"date":"2018-04-26","close":43105.6094},{"date":"2018-04-27","close":43020.2461},{"date":"2018-04-30","close":43190.9688},{"date":"2018-05-02","close":43959.1836},{"date":"2018-05-03","close":43873.8242},{"date":"2018-05-04","close":44215.2578},{"date":"2018-05-08","close":43447.043},{"date":"2018-05-09","close":43532.3984},{"date":"2018-05-10","close":43447.043},{"date":"2018-05-11","close":43532.3984},{"date":"2018-05-14","close":43105.6094},{"date":"2018-05-15","close":42764.1875},{"date":"2018-05-16","close":42081.3203},{"date":"2018-05-17","close":41569.1719},{"date":"2018-05-18","close":42081.3203},{"date":"2018-05-21","close":41398.4648},{"date":"2018-05-23","close":40246.1289},{"date":"2018-05-24","close":40971.6719},{"date":"2018-05-25","close":40587.5625},{"date":"2018-05-28","close":41014.3477},{"date":"2018-05-29","close":40118.0938},{"date":"2018-05-30","close":39051.1211},{"date":"2018-05-31","close":38453.6211},{"date":"2018-06-01","close":38880.4102},{"date":"2018-06-04","close":39051.1211},{"date":"2018-06-05","close":38795.0547},{"date":"2018-06-07","close":39605.9531},{"date":"2018-06-08","close":39264.5156},{"date":"2018-06-11","close":40971.6719},{"date":"2018-06-12","close":41654.5234},{"date":"2018-06-14","close":42081.3203},{"date":"2018-06-15","close":41355.7852},{"date":"2018-06-18","close":41398.4648},{"date":"2018-06-19","close":41057.0273},{"date":"2018-06-20","close":40971.6719},{"date":"2018-06-21","close":40374.168},{"date":"2018-06-22","close":39349.8711},{"date":"2018-06-25","close":39733.9883},{"date":"2018-06-26","close":39477.918},{"date":"2018-06-27","close":38538.9805},{"date":"2018-06-28","close":38410.2305},{"date":"2018-06-29","close":37680.6523},{"date":"2018-07-02","close":38453.1406},{"date":"2018-07-03","close":38453.1406},{"date":"2018-07-04","close":38281.4844},{"date":"2018-07-05","close":38882.3047},{"date":"2018-07-06","close":40083.9688},{"date":"2018-07-09","close":39483.1406},{"date":"2018-07-10","close":38839.3867},{"date":"2018-07-11","close":37938.1523},{"date":"2018-07-12","close":38496.0625},{"date":"2018-07-13","close":38882.3047},{"date":"2018-07-16","close":39139.8008},{"date":"2018-07-17","close":38753.5547},{"date":"2018-07-18","close":37852.3164},{"date":"2018-07-19","close":38023.9805},{"date":"2018-07-20","close":38066.8945},{"date":"2018-07-23","close":38066.8945},{"date":"2018-07-24","close":38710.6406},{"date":"2018-07-25","close":38968.1367},{"date":"2018-07-26","close":38968.1367},{"date":"2018-07-27","close":39740.6289},{"date":"2018-07-30","close":39311.4727},{"date":"2018-07-31","close":39568.9688},{"date":"2018-08-01","close":40427.3008},{"date":"2018-08-02","close":39869.3906},{"date":"2018-08-03","close":40298.5547},{"date":"2018-08-06","close":40513.1289},{"date":"2018-08-07","close":40126.8828},{"date":"2018-08-08","close":39440.2227},{"date":"2018-08-09","close":39998.1367},{"date":"2018-08-10","close":39955.2227},{"date":"2018-08-13","close":40041.0586},{"date":"2018-08-14","close":39654.8047},{"date":"2018-08-16","close":39268.5586},{"date":"2018-08-17","close":39568.9688},{"date":"2018-08-20","close":38624.8203},{"date":"2018-08-21","close":38238.5586},{"date":"2018-08-22","close":37423.1484},{"date":"2018-08-23","close":37637.7344},{"date":"2018-08-24","close":37423.1484},{"date":"2018-08-27","close":37423.1484},{"date":"2018-08-28","close":38367.3086},{"date":"2018-08-29","close":37637.7344},{"date":"2018-08-30","close":37423.1484},{"date":"2018-08-31","close":37466.0664},{"date":"2018-09-03","close":37294.3984},{"date":"2018-09-04","close":37165.6523},{"date":"2018-09-05","close":37165.6523},{"date":"2018-09-06","close":37766.4805},{"date":"2018-09-07","close":38152.7305},{"date":"2018-09-10","close":38152.7305},{"date":"2018-09-11","close":37895.2266},{"date":"2018-09-12","close":38195.6445},{"date":"2018-09-13","close":38925.2227},{"date":"2018-09-14","close":38968.1367},{"date":"2018-09-17","close":37981.0625},{"date":"2018-09-18","close":37852.3164},{"date":"2018-09-19","close":37466.0664},{"date":"2018-09-20","close":37122.7344},{"date":"2018-09-21","close":37337.3164},{"date":"2018-09-27","close":37036.9102},{"date":"2018-09-28","close":36736.4883},{"date":"2018-10-01","close":36478.9883},{"date":"2018-10-02","close":36350.2422},{"date":"2018-10-04","close":36178.5703},{"date":"2018-10-05","close":35534.8242},{"date":"2018-10-08","close":35406.0781},{"date":"2018-10-10","close":34719.4102},{"date":"2018-10-11","close":33818.168},{"date":"2018-10-12","close":33389.0},{"date":"2018-10-15","close":32874.0039},{"date":"2018-10-16","close":32616.5098},{"date":"2018-10-17","close":32359.0078},{"date":"2018-10-18","close":32702.3418},{"date":"2018-10-19","close":32702.3418},{"date":"2018-10-22","close":32702.3418},{"date":"2018-10-23","close":31758.1699},{"date":"2018-10-24","close":32916.9258},{"date":"2018-10-25","close":33431.9141},{"date":"2018-10-26","close":33474.8359},{"date":"2018-10-29","close":32359.0078},{"date":"2018-10-30","close":32316.0918},{"date":"2018-10-31","close":32101.5039},{"date":"2018-11-01","close":31758.1699},{"date":"2018-11-02","close":31801.0859},{"date":"2018-11-05","close":31500.6758},{"date":"2018-11-06","close":31543.5977},{"date":"2018-11-07","close":30170.2715},{"date":"2018-11-08","close":30299.0137},{"date":"2018-11-09","close":30384.8477},{"date":"2018-11-12","close":30556.5156},{"date":"2018-11-13","close":30127.3555},{"date":"2018-11-14","close":30728.1777},{"date":"2018-11-15","close":30856.9336},{"date":"2018-11-16","close":30856.9336},{"date":"2018-11-19","close":31672.3359},{"date":"2018-11-20","close":32359.0078},{"date":"2018-11-21","close":33775.2539},{"date":"2018-11-22","close":34376.0781},{"date":"2018-11-23","close":35105.6602},{"date":"2018-11-26","close":36693.5664},{"date":"2018-11-27","close":36865.2383},{"date":"2018-11-28","close":37508.9805},{"date":"2018-11-29","close":37294.3984},{"date":"2018-11-30","close":37637.7344},{"date":"2018-12-03","close":37294.3984},{"date":"2018-12-04","close":36393.1484},{"date":"2018-12-05","close":35620.6562},{"date":"2018-12-06","close":35878.1484},{"date":"2018-12-07","close":34419.0},{"date":"2018-12-10","close":32444.8379},{"date":"2018-12-11","close":32487.7539},{"date":"2018-12-12","close":33689.4141},{"date":"2018-12-13","close":31844.0059},{"date":"2018-12-14","close":32015.6699},{"date":"2018-12-17","close":32573.5859},{"date":"2018-12-18","close":34032.7461},{"date":"2018-12-19","close":35019.832},{"date":"2018-12-20","close":35191.4922},{"date":"2018-12-21","close":35277.3359},{"date":"2018-12-24","close":35191.4922},{"date":"2018-12-26","close":34891.0781},{"date":"2018-12-27","close":34413.707},{"date":"2018-12-28","close":35238.2422},{"date":"2019-01-02","close":35108.0625},{"date":"2019-01-03","close":34413.707},{"date":"2019-01-04","close":33979.7422},{"date":"2019-01-07","close":33936.3477},{"date":"2019-01-08","close":34240.1172},{"date":"2019-01-09","close":34500.5117},{"date":"2019-01-10","close":33849.5586},{"date":"2019-01-11","close":32894.8242},{"date":"2019-01-14","close":32374.0547},{"date":"2019-01-15","close":32200.4746},{"date":"2019-01-16","close":32113.6758},{"date":"2019-01-17","close":32547.6445},{"date":"2019-01-18","close":33719.3672},{"date":"2019-01-21","close":33372.1953},{"date":"2019-01-22","close":33111.8047},{"date":"2019-01-23","close":34023.1484},{"date":"2019-01-24","close":33372.1953},{"date":"2019-01-25","close":35672.2305},{"date":"2019-01-28","close":36062.793},{"date":"2019-01-29","close":35194.8633},{"date":"2019-01-30","close":36019.4023},{"date":"2019-01-31","close":36626.9492},{"date":"2019-02-01","close":36453.3711},{"date":"2019-02-07","close":36236.3867},{"date":"2019-02-08","close":35889.207},{"date":"2019-02-11","close":38102.4531},{"date":"2019-02-12","close":40836.4492},{"date":"2019-02-13","close":42311.9414},{"date":"2019-02-14","close":43830.832},{"date":"2019-02-15","close":43353.4609},{"date":"2019-02-18","close":43396.8672},{"date":"2019-02-19","close":43744.0391},{"date":"2019-02-20","close":43744.0391},{"date":"2019-02-21","close":43310.0742},{"date":"2019-02-22","close":43744.0391},{"date":"2019-02-25","close":46955.4102},{"date":"2019-02-26","close":50079.9844},{"date":"2019-02-27","close":50600.7422},{"date":"2019-02-28","close":48517.6914},{"date":"2019-03-04","close":48257.3164},{"date":"2019-03-05","close":48517.6914},{"date":"2019-03-06","close":50774.3281},{"date":"2019-03-07","close":50600.7422},{"date":"2019-03-08","close":48864.8633},{"date":"2019-03-11","close":49993.1914},{"date":"2019-03-12","close":51468.6836},{"date":"2019-03-13","close":51642.2773},{"date":"2019-03-14","close":52336.6172},{"date":"2019-03-15","close":55547.9922},{"date":"2019-03-18","close":55634.7852},{"date":"2019-03-19","close":54246.082},{"date":"2019-03-20","close":57283.8672},{"date":"2019-03-21","close":53378.1523},{"date":"2019-03-22","close":53204.5547},{"date":"2019-03-25","close":52770.582},{"date":"2019-03-26","close":53204.5547},{"date":"2019-03-27","close":54072.4961},{"date":"2019-03-28","close":52683.8008},{"date":"2019-03-29","close":53291.3438},{"date":"2019-04-01","close":52770.582},{"date":"2019-04-02","close":52857.3867},{"date":"2019-04-03","close":53204.5547},{"date":"2019-04-04","close":54419.6719},{"date":"2019-04-05","close":52857.3867},{"date":"2019-04-08","close":52249.8203},{"date":"2019-04-09","close":55287.6055},{"date":"2019-04-10","close":55114.0156},{"date":"2019-04-11","close":57544.2344},{"date":"2019-04-12","close":57891.4102},{"date":"2019-04-15","close":56763.0977},{"date":"2019-04-16","close":55547.9922},{"date":"2019-04-17","close":55634.7852},{"date":"2019-04-18","close":57197.0625},{"date":"2019-04-19","close":56155.5391},{"date":"2019-04-22","close":54940.4297},{"date":"2019-04-23","close":52076.2383},{"date":"2019-04-24","close":52597.0},{"date":"2019-04-25","close":52076.2383},{"date":"2019-04-26","close":50427.1523},{"date":"2019-04-29","close":52249.8203},{"date":"2019-04-30","close":50513.9453},{"date":"2019-05-02","close":51295.0938},{"date":"2019-05-03","close":49646.0117},{"date":"2019-05-07","close":48430.9062},{"date":"2019-05-08","close":50340.3672},{"date":"2019-05-09","close":48691.2852},{"date":"2019-05-10","close":49472.4297},{"date":"2019-05-13","close":49559.2227},{"date":"2019-05-14","close":49212.0391},{"date":"2019-05-15","close":52770.582},{"date":"2019-05-16","close":55200.8125},{"date":"2019-05-17","close":56936.6875},{"date":"2019-05-20","close":54506.4648},{"date":"2019-05-21","close":55808.3672},{"date":"2019-05-22","close":57544.2344},{"date":"2019-05-23","close":56329.1289},{"date":"2019-05-24","close":58238.5898},{"date":"2019-05-27","close":55808.3672},{"date":"2019-05-28","close":56415.9258},{"date":"2019-05-29","close":55981.9531},{"date":"2019-05-30","close":56155.5391},{"date":"2019-05-31","close":55895.1641},{"date":"2019-06-03","close":55981.9531},{"date":"2019-06-04","close":55287.6055},{"date":"2019-06-05","close":55808.3672},{"date":"2019-06-07","close":55114.0156},{"date":"2019-06-10","close":57457.4531},{"date":"2019-06-11","close":57370.6523},{"date":"2019-06-12","close":58932.9453},{"date":"2019-06-13","close":58759.3516},{"date":"2019-06-14","close":60582.0312},{"date":"2019-06-17","close":59714.0898},{"date":"2019-06-18","close":58498.9766},{"date":"2019-06-19","close":58498.9766},{"date":"2019-06-20","close":58325.3906},{"date":"2019-06-21","close":58064.9961},{"date":"2019-06-24","close":59280.1133},{"date":"2019-06-25","close":57631.0391},{"date":"2019-06-26","close":57631.0391},{"date":"2019-06-27","close":59242.7852},{"date":"2019-06-28","close":58632.9375},{"date":"2019-07-01","close":58023.0781},{"date":"2019-07-02","close":59417.0312},{"date":"2019-07-03","close":58720.0586},{"date":"2019-07-04","close":60026.8867},{"date":"2019-07-05","close":59591.2773},{"date":"2019-07-08","close":57674.6016},{"date":"2019-07-09","close":56890.4961},{"date":"2019-07-10","close":57587.4688},{"date":"2019-07-11","close":56367.7695},{"date":"2019-07-12","close":56977.625},{"date":"2019-07-15","close":56454.8906},{"date":"2019-07-16","close":56019.2891},{"date":"2019-07-17","close":56367.7695},{"date":"2019-07-18","close":54363.9766},{"date":"2019-07-19","close":55322.3125},{"date":"2019-07-22","close":53579.875},{"date":"2019-07-23","close":53405.6328},{"date":"2019-07-24","close":54276.8516},{"date":"2019-07-25","close":55409.4297},{"date":"2019-07-26","close":56803.3789},{"date":"2019-07-29","close":56542.0078},{"date":"2019-07-30","close":58371.5742},{"date":"2019-07-31","close":57935.9688},{"date":"2019-08-01","close":57935.9688},{"date":"2019-08-02","close":56280.6523},{"date":"2019-08-05","close":57587.4688},{"date":"2019-08-06","close":57500.3555},{"date":"2019-08-07","close":54886.7031},{"date":"2019-08-08","close":56367.7695},{"date":"2019-08-09","close":55322.3125},{"date":"2019-08-12","close":52447.293},{"date":"2019-08-13","close":52534.4141},{"date":"2019-08-14","close":53318.5078},{"date":"2019-08-16","close":43299.5117},{"date":"2019-08-19","close":42863.8984},{"date":"2019-08-20","close":41687.7578},{"date":"2019-08-21","close":41687.7578},{"date":"2019-08-22","close":42254.043},{"date":"2019-08-23","close":41644.2031},{"date":"2019-08-26","close":39291.9062},{"date":"2019-08-27","close":39335.4648},{"date":"2019-08-28","close":39553.2656},{"date":"2019-08-29","close":39117.6641},{"date":"2019-08-30","close":40555.1719},{"date":"2019-09-02","close":40511.6094},{"date":"2019-09-03","close":41339.2695},{"date":"2019-09-04","close":41077.9062},{"date":"2019-09-05","close":40729.4141},{"date":"2019-09-06","close":40250.2461},{"date":"2019-09-09","close":39335.4648},{"date":"2019-09-10","close":40032.4453},{"date":"2019-09-11","close":39945.3242},{"date":"2019-09-16","close":40685.8555},{"date":"2019-09-17","close":40642.2969},{"date":"2019-09-18","close":41252.1445},{"date":"2019-09-19","close":40816.5469},{"date":"2019-09-20","close":40947.2188},{"date":"2019-09-23","close":40729.4141},{"date":"2019-09-24","close":40685.8555},{"date":"2019-09-25","close":40555.1719},{"date":"2019-09-26","close":40424.4844},{"date":"2019-09-27","close":40032.4453},{"date":"2019-09-30","close":40250.2461},{"date":"2019-10-01","close":40380.9336},{"date":"2019-10-02","close":39640.3984},{"date":"2019-10-04","close":38333.5703},{"date":"2019-10-07","close":37723.7148},{"date":"2019-10-08","close":38028.6367},{"date":"2019-10-10","close":37505.9141},{"date":"2019-10-11","close":37375.2266},{"date":"2019-10-14","close":37941.5234},{"date":"2019-10-15","close":38899.8633},{"date":"2019-10-16","close":39988.8789},{"date":"2019-10-17","close":41208.5898},{"date":"2019-10-18","close":42646.1016},{"date":"2019-10-21","close":42297.6094},{"date":"2019-10-22","close":42689.6602},{"date":"2019-10-23","close":41077.9062},{"date":"2019-10-24","close":40903.6641},{"date":"2019-10-25","close":40903.6641},{"date":"2019-10-28","close":41426.3906},{"date":"2019-10-29","close":40772.9727},{"date":"2019-10-30","close":40032.4453},{"date":"2019-10-31","close":40163.125},{"date":"2019-11-01","close":40076.0},{"date":"2019-11-04","close":40642.2969},{"date":"2019-11-05","close":41121.4609},{"date":"2019-11-06","close":40816.5469},{"date":"2019-11-07","close":40468.0508},{"date":"2019-11-08","close":40511.6094},{"date":"2019-11-11","close":38420.6953},{"date":"2019-11-12","close":39596.8359},{"date":"2019-11-13","close":38202.8867},{"date":"2019-11-14","close":39117.6641},{"date":"2019-11-15","close":38812.7344},{"date":"2019-11-18","close":38464.2539},{"date":"2019-11-19","close":36852.5039},{"date":"2019-11-20","close":36939.6172},{"date":"2019-11-21","close":36068.4023},{"date":"2019-11-22","close":35545.6719},{"date":"2019-11-25","close":36024.8398},{"date":"2019-11-26","close":36634.6914},{"date":"2019-11-27","close":36286.2031},{"date":"2019-11-28","close":35676.3555},{"date":"2019-11-29","close":35676.3555},{"date":"2019-12-02","close":35371.4258},{"date":"2019-12-03","close":36765.375},{"date":"2019-12-04","close":37288.1016},{"date":"2019-12-05","close":37113.8594},{"date":"2019-12-06","close":37331.668},{"date":"2019-12-09","close":36286.2031},{"date":"2019-12-10","close":36504.0117},{"date":"2019-12-11","close":36765.375},{"date":"2019-12-12","close":38115.7617},{"date":"2019-12-13","close":38028.6367},{"date":"2019-12-16","close":38594.9414},{"date":"2019-12-17","close":38420.6953},{"date":"2019-12-18","close":37941.5234},{"date":"2019-12-19","close":38115.7617},{"date":"2019-12-20","close":37854.4023},{"date":"2019-12-23","close":36852.5039},{"date":"2019-12-24","close":36547.5703},{"date":"2019-12-26","close":36373.3281},{"date":"2019-12-27","close":37165.9648},{"date":"2019-12-30","close":37650.3594},{"date":"2020-01-02","close":37165.9648},{"date":"2020-01-03","close":38178.7812},{"date":"2020-01-06","close":37738.4219},{"date":"2020-01-07","close":37562.2852},{"date":"2020-01-08","close":36021.0391},{"date":"2020-01-09","close":36109.1172},{"date":"2020-01-10","close":35932.9727},{"date":"2020-01-13","close":36637.5391},{"date":"2020-01-14","close":36109.1172},{"date":"2020-01-15","close":35536.6562},{"date":"2020-01-16","close":35228.4062},{"date":"2020-01-17","close":34920.1523},{"date":"2020-01-20","close":34435.7656},{"date":"2020-01-21","close":34567.8711},{"date":"2020-01-22","close":35316.4805},{"date":"2020-01-23","close":37870.5352},{"date":"2020-01-28","close":37210.0039},{"date":"2020-01-29","close":35668.7578},{"date":"2020-01-30","close":34523.8359},{"date":"2020-01-31","close":33687.1641},{"date":"2020-02-03","close":32674.3398},{"date":"2020-02-04","close":32718.3789},{"date":"2020-02-05","close":32762.4238},{"date":"2020-02-06","close":34920.1523},{"date":"2020-02-07","close":33907.3359},{"date":"2020-02-10","close":33290.8359},{"date":"2020-02-11","close":33951.375},{"date":"2020-02-12","close":33951.375},{"date":"2020-02-13","close":33378.9102},{"date":"2020-02-14","close":33026.625},{"date":"2020-02-17","close":32894.5234},{"date":"2020-02-18","close":32410.1309},{"date":"2020-02-19","close":31837.668},{"date":"2020-02-20","close":31045.0391},{"date":"2020-02-21","close":30560.6445},{"date":"2020-02-24","close":29195.5352},{"date":"2020-02-25","close":29635.8965},{"date":"2020-02-26","close":29812.0391},{"date":"2020-02-27","close":29327.6465},{"date":"2020-02-28","close":28402.9004},{"date":"2020-03-02","close":28667.1133},{"date":"2020-03-03","close":28050.6191},{"date":"2020-03-04","close":28667.1133},{"date":"2020-03-05","close":28799.2207},{"date":"2020-03-06","close":28182.7246},{"date":"2020-03-09","close":28182.7246},{"date":"2020-03-10","close":27213.9434},{"date":"2020-03-11","close":26113.0566},{"date":"2020-03-12","close":24924.0938},{"date":"2020-03-13","close":23030.5684},{"date":"2020-03-16","close":22061.791},{"date":"2020-03-17","close":21401.2559},{"date":"2020-03-18","close":19815.9785},{"date":"2020-03-19","close":18803.1621},{"date":"2020-03-20","close":21621.4336},{"date":"2020-03-23","close":18450.877},{"date":"2020-03-24","close":19243.5156},{"date":"2020-03-25","close":20344.4062},{"date":"2020-03-26","close":20388.4375},{"date":"2020-03-27","close":21137.043},{"date":"2020-03-30","close":21093.0078},{"date":"2020-03-31","close":21445.2891},{"date":"2020-04-01","close":22061.791},{"date":"2020-04-02","close":23294.7832},{"date":"2020-04-03","close":23470.9258},{"date":"2020-04-06","close":24836.0273},{"date":"2020-04-07","close":26377.2676},{"date":"2020-04-08","close":26421.3027},{"date":"2020-04-09","close":26993.7656},{"date":"2020-04-10","close":26465.3379},{"date":"2020-04-13","close":25364.4531},{"date":"2020-04-14","close":25540.5938},{"date":"2020-04-16","close":25716.7383},{"date":"2020-04-17","close":25892.8809},{"date":"2020-04-20","close":25936.9141},{"date":"2020-04-21","close":25408.4863},{"date":"2020-04-22","close":25628.666},{"date":"2020-04-23","close":25936.9141},{"date":"2020-04-24","close":25012.168},{"date":"2020-04-27","close":25364.4531},{"date":"2020-04-28","close":25144.2734},{"date":"2020-04-29","close":25144.2734},{"date":"2020-05-04","close":25936.9141},{"date":"2020-05-06","close":26421.3027},{"date":"2020-05-07","close":26377.2676},{"date":"2020-05-08","close":26641.4824},{"date":"2020-05-11","close":28667.1133},{"date":"2020-05-12","close":27742.3691},{"date":"2020-05-13","close":27566.2266},{"date":"2020-05-14","close":26773.5859},{"date":"2020-05-15","close":26905.6953},{"date":"2020-05-18","close":34039.4453},{"date":"2020-05-19","close":33995.4102},{"date":"2020-05-20","close":33466.9844},{"date":"2020-05-21","close":33378.9102},{"date":"2020-05-22","close":31969.7793},{"date":"2020-05-25","close":32057.8555},{"date":"2020-05-26","close":33026.625},{"date":"2020-05-27","close":32894.5234},{"date":"2020-05-28","close":31837.668},{"date":"2020-05-29","close":31045.0391},{"date":"2020-06-01","close":31881.707},{"date":"2020-06-02","close":32586.2715},{"date":"2020-06-03","close":34259.625},{"date":"2020-06-04","close":34479.8047},{"date":"2020-06-05","close":34699.9805},{"date":"2020-06-08","close":34347.6992},{"date":"2020-06-09","close":33378.9102},{"date":"2020-06-10","close":34259.625},{"date":"2020-06-11","close":32850.4883},{"date":"2020-06-12","close":32718.3789},{"date":"2020-06-15","close":31089.0645},{"date":"2020-06-16","close":31661.5273},{"date":"2020-06-17","close":31661.5273},{"date":"2020-06-18","close":30648.709},{"date":"2020-06-19","close":30648.709},{"date":"2020-06-22","close":30604.6758},{"date":"2020-06-23","close":30340.4688},{"date":"2020-06-24","close":30604.6758},{"date":"2020-06-25","close":29900.1094},{"date":"2020-06-26","close":29151.5078},{"date":"2020-06-29","close":27997.8691},{"date":"2020-06-30","close":28308.4609},{"date":"2020-07-01","close":28796.5371},{"date":"2020-07-02","close":29728.3242},{"date":"2020-07-03","close":29905.8066},{"date":"2020-07-06","close":29950.1777},{"date":"2020-07-07","close":31547.5234},{"date":"2020-07-08","close":31103.8066},{"date":"2020-07-09","close":31547.5234},{"date":"2020-07-10","close":30970.7031},{"date":"2020-07-13","close":32346.1934},{"date":"2020-07-14","close":32079.9648},{"date":"2020-07-15","close":32479.3008},{"date":"2020-07-16","close":31902.4883},{"date":"2020-07-17","close":31813.7383},{"date":"2020-07-20","close":34032.2773},{"date":"2020-07-21","close":34165.3867},{"date":"2020-07-22","close":34254.125},{"date":"2020-07-23","close":34342.8672},{"date":"2020-07-24","close":33100.4844},{"date":"2020-07-27","close":33499.8242},{"date":"2020-07-28","close":33721.6797},{"date":"2020-07-29","close":34609.0938},{"date":"2020-07-30","close":34609.0938},{"date":"2020-07-31","close":34520.3477},{"date":"2020-08-03","close":35008.4219},{"date":"2020-08-04","close":35585.25},{"date":"2020-08-05","close":35230.2852},{"date":"2020-08-06","close":34875.3164},{"date":"2020-08-07","close":34875.3164},{"date":"2020-08-10","close":40199.7969},{"date":"2020-08-11","close":40510.3906},{"date":"2020-08-12","close":42462.7031},{"date":"2020-08-13","close":46234.1914},{"date":"2020-08-14","close":46500.418},{"date":"2020-08-18","close":40643.5078},{"date":"2020-08-19","close":39622.9727},{"date":"2020-08-20","close":36827.625},{"date":"2020-08-21","close":39223.6328},{"date":"2020-08-24","close":40244.1602},{"date":"2020-08-25","close":39933.5742},{"date":"2020-08-26","close":41397.8008},{"date":"2020-08-27","close":40111.0469},{"date":"2020-08-28","close":39356.7461},{"date":"2020-08-31","close":39756.082},{"date":"2020-09-01","close":40332.9062},{"date":"2020-09-02","close":39756.082},{"date":"2020-09-03","close":39711.7148},{"date":"2020-09-04","close":39046.1562},{"date":"2020-09-07","close":38158.7383},{"date":"2020-09-08","close":37493.1875},{"date":"2020-09-09","close":36916.3672},{"date":"2020-09-10","close":36871.9961},{"date":"2020-09-11","close":37049.4766},{"date":"2020-09-14","close":38558.0781},{"date":"2020-09-15","close":39223.6328},{"date":"2020-09-16","close":40155.4219},{"date":"2020-09-17","close":40998.4648},{"date":"2020-09-18","close":40954.0938},{"date":"2020-09-21","close":40820.9805},{"date":"2020-09-22","close":40199.7969},{"date":"2020-09-23","close":40820.9805},{"date":"2020-09-24","close":39622.9727},{"date":"2020-09-25","close":39489.8555},{"date":"2020-09-28","close":38824.2969},{"date":"2020-09-29","close":39889.1914},{"date":"2020-10-05","close":41175.9453},{"date":"2020-10-06","close":40776.6172},{"date":"2020-10-07","close":41708.3984},{"date":"2020-10-08","close":42817.6562},{"date":"2020-10-12","close":44104.4141},{"date":"2020-10-13","close":44104.4141},{"date":"2020-10-14","close":42684.5391},{"date":"2020-10-15","close":42773.293},{"date":"2020-10-16","close":42507.0664},{"date":"2020-10-19","close":42329.582},{"date":"2020-10-20","close":42285.2109},{"date":"2020-10-21","close":42507.0664},{"date":"2020-10-22","close":42196.4727},{"date":"2020-10-23","close":42196.4727},{"date":"2020-10-26","close":42107.7266},{"date":"2020-10-27","close":41397.8008},{"date":"2020-10-28","close":41530.9141},{"date":"2020-10-29","close":41353.4258},{"date":"2020-10-30","close":40820.9805},{"date":"2020-11-02","close":40643.5078},{"date":"2020-11-03","close":41042.8359},{"date":"2020-11-04","close":41353.4258},{"date":"2020-11-05","close":41353.4258},{"date":"2020-11-06","close":40820.9805},{"date":"2020-11-09","close":42152.0977},{"date":"2020-11-10","close":42906.4023},{"date":"2020-11-11","close":42817.6562},{"date":"2020-11-12","close":43483.2227},{"date":"2020-11-13","close":44636.8516},{"date":"2020-11-16","close":44459.375},{"date":"2020-11-17","close":51026.2188},{"date":"2020-11-18","close":50848.7422},{"date":"2020-11-19","close":51913.6406},{"date":"2020-11-20","close":51913.6406},{"date":"2020-11-23","close":50937.4844},{"date":"2020-11-24","close":49428.8789},{"date":"2020-11-25","close":48807.6953},{"date":"2020-11-26","close":48807.6953},{"date":"2020-11-27","close":50760.0078},{"date":"2020-11-30","close":51203.707},{"date":"2020-12-01","close":52801.0508},{"date":"2020-12-02","close":52978.5391},{"date":"2020-12-03","close":52357.3438},{"date":"2020-12-04","close":50937.4844},{"date":"2020-12-07","close":49695.1055},{"date":"2020-12-08","close":48097.7656},{"date":"2020-12-09","close":49428.8789},{"date":"2020-12-10","close":48097.7656},{"date":"2020-12-11","close":47654.0547},{"date":"2020-12-14","close":47742.7969},{"date":"2020-12-15","close":47565.3125},{"date":"2020-12-16","close":47565.3125},{"date":"2020-12-17","close":47387.832},{"date":"2020-12-18","close":47387.832},{"date":"2020-12-21","close":47032.8672},{"date":"2020-12-22","close":45879.2305},{"date":"2020-12-23","close":49872.5898},{"date":"2020-12-24","close":51647.4141},{"date":"2020-12-28","close":55906.9922},{"date":"2020-12-29","close":55236.6484},{"date":"2020-12-30","close":55594.1602},{"date":"2021-01-04","close":58633.0703},{"date":"2021-01-05","close":57649.8906},{"date":"2021-01-06","close":55683.5469},{"date":"2021-01-07","close":56309.2031},{"date":"2021-01-08","close":62565.7891},{"date":"2021-01-11","close":60778.1992},{"date":"2021-01-12","close":58633.0703},{"date":"2021-01-13","close":58633.0703},{"date":"2021-01-14","close":57560.5195},{"date":"2021-01-15","close":55862.3086},{"date":"2021-01-18","close":55772.9258},{"date":"2021-01-19","close":59526.8789},{"date":"2021-01-20","close":60331.2891},{"date":"2021-01-21","close":71503.75},{"date":"2021-01-22","close":70609.9688},{"date":"2021-01-25","close":70967.4609},{"date":"2021-01-26","close":68286.0781},{"date":"2021-01-27","close":66498.5},{"date":"2021-01-28","close":71682.5078},{"date":"2021-01-29","close":67481.6641},{"date":"2021-02-01","close":69716.1484},{"date":"2021-02-02","close":69716.1484},{"date":"2021-02-03","close":73648.8594},{"date":"2021-02-04","close":75168.3203},{"date":"2021-02-05","close":75704.6016},{"date":"2021-02-08","close":81335.5312},{"date":"2021-02-09","close":76866.5234},{"date":"2021-02-10","close":76240.875},{"date":"2021-02-15","close":77760.3281},{"date":"2021-02-16","close":77134.6797},{"date":"2021-02-17","close":76598.3906},{"date":"2021-02-18","close":74185.1328},{"date":"2021-02-19","close":73380.7188},{"date":"2021-02-22","close":70341.8125},{"date":"2021-02-23","close":69716.1484},{"date":"2021-02-24","close":65962.2031},{"date":"2021-02-25","close":71235.5938},{"date":"2021-02-26","close":71056.8516},{"date":"2021-03-02","close":70341.8125},{"date":"2021-03-03","close":71146.2266},{"date":"2021-03-04","close":69179.8828},{"date":"2021-03-05","close":67571.0469},{"date":"2021-03-08","close":64889.6562},{"date":"2021-03-09","close":66319.7188},{"date":"2021-03-10","close":64174.625},{"date":"2021-03-11","close":65336.5547},{"date":"2021-03-12","close":66498.5},{"date":"2021-03-15","close":68643.6094},{"date":"2021-03-16","close":68911.7344},{"date":"2021-03-17","close":68375.4609},{"date":"2021-03-18","close":68822.3594},{"date":"2021-03-19","close":68017.9375},{"date":"2021-03-22","close":68732.9844},{"date":"2021-03-23","close":65604.6953},{"date":"2021-03-24","close":64264.0039},{"date":"2021-03-25","close":63102.0547},{"date":"2021-03-26","close":63638.3438},{"date":"2021-03-29","close":63638.3438},{"date":"2021-03-30","close":65247.1836},{"date":"2021-03-31","close":64442.7617},{"date":"2021-04-01","close":68732.9844},{"date":"2021-04-02","close":71503.75},{"date":"2021-04-05","close":73023.2031},{"date":"2021-04-06","close":71503.75},{"date":"2021-04-07","close":71503.75},{"date":"2021-04-08","close":72308.1641},{"date":"2021-04-09","close":72576.3047},{"date":"2021-04-12","close":74810.7969},{"date":"2021-04-13","close":74989.5547},{"date":"2021-04-14","close":74900.1719},{"date":"2021-04-15","close":71593.1172},{"date":"2021-04-16","close":70878.0938},{"date":"2021-04-19","close":71324.9844},{"date":"2021-04-20","close":70699.3359},{"date":"2021-04-21","close":70431.1953},{"date":"2021-04-22","close":70788.7109},{"date":"2021-04-23","close":69894.9141},{"date":"2021-04-26","close":69894.9141},{"date":"2021-04-27","close":68196.7031},{"date":"2021-04-28","close":65872.8359},{"date":"2021-04-29","close":66140.9609},{"date":"2021-04-30","close":66409.1016},{"date":"2021-05-03","close":68196.7031},{"date":"2021-05-04","close":68554.2266},{"date":"2021-05-06","close":69448.0234},{"date":"2021-05-07","close":71324.9844},{"date":"2021-05-10","close":71503.75},{"date":"2021-05-11","close":70431.1953},{"date":"2021-05-12","close":71324.9844},{"date":"2021-05-13","close":71682.5078},{"date":"2021-05-14","close":74721.4219},{"date":"2021-05-17","close":74989.5547},{"date":"2021-05-18","close":74185.1328},{"date":"2021-05-20","close":73738.25},{"date":"2021-05-21","close":73738.25},{"date":"2021-05-24","close":71503.75},{"date":"2021-05-25","close":71682.5078},{"date":"2021-05-26","close":71324.9844},{"date":"2021-05-27","close":71056.8516},{"date":"2021-05-28","close":75793.9688},{"date":"2021-05-31","close":77581.5625},{"date":"2021-06-01","close":80173.5859},{"date":"2021-06-02","close":86966.4375},{"date":"2021-06-03","close":88396.5078},{"date":"2021-06-04","close":88485.8984},{"date":"2021-06-07","close":89379.6875},{"date":"2021-06-08","close":85804.5078},{"date":"2021-06-09","close":85000.0781},{"date":"2021-06-10","close":84016.9141},{"date":"2021-06-11","close":83123.0938},{"date":"2021-06-14","close":81693.0391},{"date":"2021-06-15","close":81961.1797},{"date":"2021-06-16","close":85268.2188},{"date":"2021-06-17","close":85983.25},{"date":"2021-06-18","close":92954.8672},{"date":"2021-06-21","close":88932.7812},{"date":"2021-06-22","close":88932.7812},{"date":"2021-06-23","close":95636.2656},{"date":"2021-06-24","close":92507.9844},{"date":"2021-06-25","close":96083.1641},{"date":"2021-06-28","close":92061.0859},{"date":"2021-06-29","close":90941.125},{"date":"2021-06-30","close":90493.1328},{"date":"2021-07-01","close":95420.9688},{"date":"2021-07-02","close":95868.9453},{"date":"2021-07-05","close":92285.0703},{"date":"2021-07-06","close":90941.125},{"date":"2021-07-07","close":89597.1641},{"date":"2021-07-08","close":86461.25},{"date":"2021-07-09","close":88342.7891},{"date":"2021-07-12","close":87357.2266},{"date":"2021-07-13","close":89149.1641},{"date":"2021-07-14","close":88253.2109},{"date":"2021-07-15","close":87894.8125},{"date":"2021-07-16","close":86371.6562},{"date":"2021-07-19","close":86371.6562},{"date":"2021-07-20","close":86909.2422},{"date":"2021-07-21","close":90941.125},{"date":"2021-07-22","close":91389.1016},{"date":"2021-07-23","close":88611.5781},{"date":"2021-07-26","close":87894.8125},{"date":"2021-07-27","close":86013.2734},{"date":"2021-07-28","close":86192.4609},{"date":"2021-07-29","close":87357.2266},{"date":"2021-07-30","close":84669.3125},{"date":"2021-08-02","close":84400.5078},{"date":"2021-08-03","close":82160.5781},{"date":"2021-08-04","close":82429.3906},{"date":"2021-08-05","close":82429.3906},{"date":"2021-08-06","close":81354.2109},{"date":"2021-08-09","close":81802.2109},{"date":"2021-08-10","close":79472.6719},{"date":"2021-08-11","close":79741.4609},{"date":"2021-08-12","close":81264.6172},{"date":"2021-08-13","close":76963.9609},{"date":"2021-08-17","close":73828.0469},{"date":"2021-08-18","close":75172.0156},{"date":"2021-08-19","close":71408.9297},{"date":"2021-08-20","close":68989.8047},{"date":"2021-08-23","close":71050.5391},{"date":"2021-08-24","close":71229.7344},{"date":"2021-08-25","close":70692.1562},{"date":"2021-08-26","close":69796.1797},{"date":"2021-08-27","close":74096.8516},{"date":"2021-08-30","close":72484.0859},{"date":"2021-08-31","close":74186.4453},{"date":"2021-09-01","close":74096.8516},{"date":"2021-09-02","close":74992.8203},{"date":"2021-09-03","close":74813.6328},{"date":"2021-09-06","close":73290.4766},{"date":"2021-09-07","close":72752.8906},{"date":"2021-09-08","close":72125.7109},{"date":"2021-09-09","close":70602.5547},{"date":"2021-09-10","close":71588.125},{"date":"2021-09-13","close":68989.8047},{"date":"2021-09-14","close":70960.9531},{"date":"2021-09-15","close":70781.7422},{"date":"2021-09-16","close":72573.6875},{"date":"2021-09-17","close":72036.1094},{"date":"2021-09-23","close":70871.3516},{"date":"2021-09-24","close":69796.1797},{"date":"2021-09-27","close":71140.1328},{"date":"2021-09-28","close":69437.8047},{"date":"2021-09-29","close":67645.8516},{"date":"2021-09-30","close":67825.0469},{"date":"2021-10-01","close":64420.3633},{"date":"2021-10-05","close":63345.1914},{"date":"2021-10-06","close":62628.4102},{"date":"2021-10-07","close":66122.6953},{"date":"2021-10-08","close":68452.2188},{"date":"2021-10-12","close":66749.8906},{"date":"2021-10-13","close":69885.7812},{"date":"2021-10-14","close":70602.5547},{"date":"2021-10-15","close":69527.3906},{"date":"2021-10-18","close":69796.1797},{"date":"2021-10-19","close":69616.9922},{"date":"2021-10-20","close":68183.4375},{"date":"2021-10-21","close":67197.8672},{"date":"2021-10-22","close":66839.4688},{"date":"2021-10-25","close":66749.8906},{"date":"2021-10-26","close":68541.8203},{"date":"2021-10-27","close":68273.0234},{"date":"2021-10-28","close":67645.8516},{"date":"2021-10-29","close":67466.6562},{"date":"2021-11-01","close":67466.6562},{"date":"2021-11-02","close":68452.2188},{"date":"2021-11-03","close":66839.4688},{"date":"2021-11-04","close":67018.6641},{"date":"2021-11-05","close":67108.2656},{"date":"2021-11-08","close":67018.6641},{"date":"2021-11-09","close":65316.3281},{"date":"2021-11-10","close":63613.9883},{"date":"2021-11-11","close":62180.4258},{"date":"2021-11-12","close":62718.0195},{"date":"2021-11-15","close":64778.7461},{"date":"2021-11-16","close":62986.8047},{"date":"2021-11-17","close":62718.0195},{"date":"2021-11-18","close":62180.4258},{"date":"2021-11-19","close":63255.6016},{"date":"2021-11-22","close":68541.8203},{"date":"2021-11-23","close":66570.6875},{"date":"2021-11-24","close":66749.8906},{"date":"2021-11-25","close":64689.1406},{"date":"2021-11-26","close":62359.625},{"date":"2021-11-29","close":59940.5},{"date":"2021-11-30","close":58148.5508},{"date":"2021-12-01","close":58954.9297},{"date":"2021-12-02","close":60119.6953},{"date":"2021-12-03","close":62359.625},{"date":"2021-12-06","close":62718.0195},{"date":"2021-12-07","close":61732.4453},{"date":"2021-12-08","close":62897.1953},{"date":"2021-12-09","close":63703.5859},{"date":"2021-12-10","close":63613.9883},{"date":"2021-12-13","close":64599.5586},{"date":"2021-12-14","close":64868.3359},{"date":"2021-12-15","close":64868.3359},{"date":"2021-12-16","close":64330.75},{"date":"2021-12-17","close":65853.9141},{"date":"2021-12-20","close":65853.9141},{"date":"2021-12-21","close":65047.5273},{"date":"2021-12-22","close":64420.3633},{"date":"2021-12-23","close":64599.5586},{"date":"2021-12-24","close":66839.4688},{"date":"2021-12-27","close":65674.7109},{"date":"2021-12-28","close":65853.9141},{"date":"2021-12-29","close":68242.8594},{"date":"2021-12-30","close":68783.75},{"date":"2022-01-03","close":75600.0},{"date":"2022-01-04","close":66890.625},{"date":"2022-01-05","close":67792.1172},{"date":"2022-01-06","close":65628.5391},{"date":"2022-01-07","close":65808.8359},{"date":"2022-01-10","close":64096.0078},{"date":"2022-01-11","close":63194.5234},{"date":"2022-01-12","close":65538.3906},{"date":"2022-01-13","close":66439.875},{"date":"2022-01-14","close":67701.9688},{"date":"2022-01-17","close":66079.2812},{"date":"2022-01-18","close":66530.0156},{"date":"2022-01-19","close":66439.875},{"date":"2022-01-20","close":66079.2812},{"date":"2022-01-21","close":66439.875},{"date":"2022-01-24","close":63555.1094},{"date":"2022-01-25","close":62022.5781},{"date":"2022-01-26","close":62022.5781},{"date":"2022-01-27","close":58146.1602},{"date":"2022-01-28","close":57605.2695},{"date":"2022-02-03","close":58326.4609},{"date":"2022-02-04","close":59047.6523},{"date":"2022-02-07","close":59047.6523},{"date":"2022-02-08","close":59047.6523},{"date":"2022-02-09","close":59047.6523},{"date":"2022-02-10","close":56613.6328},{"date":"2022-02-11","close":55261.3945},{"date":"2022-02-14","close":52196.3203},{"date":"2022-02-15","close":53097.8125},{"date":"2022-02-16","close":54810.6484},{"date":"2022-02-17","close":54720.5},{"date":"2022-02-18","close":54630.3516},{"date":"2022-02-21","close":54630.3516},{"date":"2022-02-22","close":54630.3516},{"date":"2022-02-23","close":54630.3516},{"date":"2022-02-24","close":51475.1328},{"date":"2022-02-25","close":52466.7734},{"date":"2022-02-28","close":52466.7734},{"date":"2022-03-02","close":53278.1133},{"date":"2022-03-03","close":55712.1406},{"date":"2022-03-04","close":55712.1406},{"date":"2022-03-07","close":52556.918},{"date":"2022-03-08","close":52196.3203},{"date":"2022-03-10","close":52196.3203},{"date":"2022-03-11","close":50934.2305},{"date":"2022-03-14","close":49852.4453},{"date":"2022-03-15","close":50483.4883},{"date":"2022-03-16","close":51294.8281},{"date":"2022-03-17","close":52196.3203},{"date":"2022-03-18","close":53187.9609},{"date":"2022-03-21","close":53187.9609},{"date":"2022-03-22","close":53728.8594},{"date":"2022-03-23","close":53819.0078},{"date":"2022-03-24","close":54359.9023},{"date":"2022-03-25","close":54269.7539},{"date":"2022-03-28","close":54179.6016},{"date":"2022-03-29","close":53819.0078},{"date":"2022-03-30","close":55441.6953},{"date":"2022-03-31","close":57515.1211},{"date":"2022-04-01","close":57965.8633},{"date":"2022-04-04","close":57515.1211},{"date":"2022-04-05","close":56433.332},{"date":"2022-04-06","close":55892.4414},{"date":"2022-04-07","close":55351.543},{"date":"2022-04-08","close":54540.1992},{"date":"2022-04-11","close":54900.7969},{"date":"2022-04-12","close":53819.0078},{"date":"2022-04-13","close":54450.0508},{"date":"2022-04-14","close":54179.6016},{"date":"2022-04-15","close":54359.9023},{"date":"2022-04-18","close":56703.7773},{"date":"2022-04-19","close":56613.6328},{"date":"2022-04-20","close":57515.1211},{"date":"2022-04-21","close":62022.5781},{"date":"2022-04-22","close":62202.8711},{"date":"2022-04-25","close":60490.0469},{"date":"2022-04-26","close":63825.5586},{"date":"2022-04-27","close":63374.8086},{"date":"2022-04-28","close":62563.4688},{"date":"2022-04-29","close":63104.3711},{"date":"2022-05-02","close":62293.0156},{"date":"2022-05-03","close":62202.8711},{"date":"2022-05-04","close":60850.6289},{"date":"2022-05-06","close":58957.5078},{"date":"2022-05-09","close":64200.0},{"date":"2022-05-10","close":56162.8789},{"date":"2022-05-11","close":56523.4844},{"date":"2022-05-12","close":56253.0352},{"date":"2022-05-13","close":59047.6523},{"date":"2022-05-16","close":54540.1992},{"date":"2022-05-17","close":53548.5586},{"date":"2022-05-18","close":53548.5586},{"date":"2022-05-19","close":52647.0703},{"date":"2022-05-20","close":54810.6484},{"date":"2022-05-23","close":55261.3945},{"date":"2022-05-24","close":53819.0078},{"date":"2022-05-25","close":54269.7539},{"date":"2022-05-26","close":53458.4102},{"date":"2022-05-27","close":54359.9023},{"date":"2022-05-30","close":55441.6953},{"date":"2022-05-31","close":55261.3945},{"date":"2022-06-02","close":54990.9492},{"date":"2022-06-03","close":55261.3945},{"date":"2022-06-07","close":54450.0508},{"date":"2022-06-08","close":54179.6016},{"date":"2022-06-09","close":54540.1992},{"date":"2022-06-10","close":55171.2461},{"date":"2022-06-13","close":53007.668},{"date":"2022-06-14","close":51835.7227},{"date":"2022-06-15","close":50122.8945},{"date":"2022-06-16","close":50393.3477},{"date":"2022-06-17","close":48229.7578},{"date":"2022-06-20","close":45615.4453},{"date":"2022-06-21","close":46516.9375},{"date":"2022-06-22","close":44623.8008},{"date":"2022-06-23","close":43992.7578},{"date":"2022-06-24","close":45074.5469},{"date":"2022-06-27","close":48590.3594},{"date":"2022-06-28","close":48139.6172},{"date":"2022-06-29","close":46645.1602},{"date":"2022-06-30","close":48818.9141},{"date":"2022-07-01","close":48003.7539},{"date":"2022-07-04","close":46735.7305},{"date":"2022-07-05","close":46554.582},{"date":"2022-07-06","close":46826.3008},{"date":"2022-07-07","close":46916.875},{"date":"2022-07-08","close":47007.4531},{"date":"2022-07-11","close":48366.0469},{"date":"2022-07-12","close":47550.8906},{"date":"2022-07-13","close":48728.3398},{"date":"2022-07-14","close":49181.2031},{"date":"2022-07-15","close":48094.3242},{"date":"2022-07-18","close":48366.0469},{"date":"2022-07-19","close":49996.3672},{"date":"2022-07-20","close":49634.0703},{"date":"2022-07-21","close":50086.9336},{"date":"2022-07-22","close":50358.6562},{"date":"2022-07-25","close":50358.6562},{"date":"2022-07-26","close":50358.6562},{"date":"2022-07-27","close":50358.6562},{"date":"2022-07-28","close":50177.5078},{"date":"2022-07-29","close":50902.0977},{"date":"2022-08-01","close":51445.5352},{"date":"2022-08-02","close":52260.6914},{"date":"2022-08-03","close":52170.1211},{"date":"2022-08-04","close":52985.2773},{"date":"2022-08-05","close":54072.1523},{"date":"2022-08-08","close":54072.1523},{"date":"2022-08-09","close":53528.7188},{"date":"2022-08-10","close":52260.6914},{"date":"2022-08-11","close":52260.6914},{"date":"2022-08-12","close":52260.6914},{"date":"2022-08-16","close":55974.1953},{"date":"2022-08-17","close":55974.1953},{"date":"2022-08-18","close":56517.6328},{"date":"2022-08-19","close":56879.9219},{"date":"2022-08-22","close":55974.1953},{"date":"2022-08-23","close":55159.0352},{"date":"2022-08-24","close":54887.3125},{"date":"2022-08-25","close":55702.4727},{"date":"2022-08-26","close":56155.3359},{"date":"2022-08-29","close":54796.7383},{"date":"2022-08-30","close":57876.2266},{"date":"2022-08-31","close":60412.2773},{"date":"2022-09-01","close":58781.957},{"date":"2022-09-02","close":59325.3945},{"date":"2022-09-05","close":57332.7852},{"date":"2022-09-06","close":57876.2266},{"date":"2022-09-07","close":56427.0508},{"date":"2022-09-08","close":56064.7617},{"date":"2022-09-13","close":56698.7773},{"date":"2022-09-14","close":56336.4844},{"date":"2022-09-15","close":57604.5078},{"date":"2022-09-16","close":59687.6836},{"date":"2022-09-19","close":58329.0898},{"date":"2022-09-20","close":58057.3711},{"date":"2022-09-21","close":57513.9336},{"date":"2022-09-22","close":56608.2031},{"date":"2022-09-23","close":55974.1953},{"date":"2022-09-26","close":54253.3008},{"date":"2022-09-27","close":54796.7383},{"date":"2022-09-28","close":53891.0039},{"date":"2022-09-29","close":54615.5938},{"date":"2022-09-30","close":56427.0508},{"date":"2022-10-04","close":56155.3359},{"date":"2022-10-05","close":57061.0703},{"date":"2022-10-06","close":52170.1211},{"date":"2022-10-07","close":52170.1211},{"date":"2022-10-11","close":50992.668},{"date":"2022-10-12","close":50086.9336},{"date":"2022-10-13","close":48637.7695},{"date":"2022-10-14","close":49271.7773},{"date":"2022-10-17","close":49634.0703},{"date":"2022-10-18","close":51445.5352},{"date":"2022-10-19","close":50177.5078},{"date":"2022-10-20","close":49271.7773},{"date":"2022-10-21","close":49362.3477},{"date":"2022-10-24","close":47913.1758},{"date":"2022-10-25","close":47913.1758},{"date":"2022-10-26","close":46464.0156},{"date":"2022-10-27","close":46464.0156},{"date":"2022-10-28","close":46735.7305},{"date":"2022-10-31","close":46916.875},{"date":"2022-11-01","close":49362.3477},{"date":"2022-11-02","close":50720.9453},{"date":"2022-11-03","close":50177.5078},{"date":"2022-11-04","close":50902.0977},{"date":"2022-11-07","close":50720.9453},{"date":"2022-11-08","close":51264.3867},{"date":"2022-11-09","close":51264.3867},{"date":"2022-11-10","close":52079.5469},{"date":"2022-11-11","close":52351.2617},{"date":"2022-11-14","close":52985.2773},{"date":"2022-11-15","close":54343.875},{"date":"2022-11-16","close":54434.4492},{"date":"2022-11-17","close":53257.0},{"date":"2022-11-18","close":52622.9805},{"date":"2022-11-21","close":51264.3867},{"date":"2022-11-22","close":51083.2422},{"date":"2022-11-23","close":51626.6797},{"date":"2022-11-24","close":51898.4062},{"date":"2022-11-25","close":52351.2617},{"date":"2022-11-28","close":51536.1016},{"date":"2022-11-29","close":51626.6797},{"date":"2022-11-30","close":52532.4062},{"date":"2022-12-01","close":51898.4062},{"date":"2022-12-02","close":51264.3867},{"date":"2022-12-05","close":49905.7891},{"date":"2022-12-06","close":49362.3477},{"date":"2022-12-07","close":49543.4961},{"date":"2022-12-08","close":49905.7891},{"date":"2022-12-09","close":49181.2031},{"date":"2022-12-12","close":49000.0586},{"date":"2022-12-13","close":48728.3398},{"date":"2022-12-14","close":49362.3477},{"date":"2022-12-15","close":49271.7773},{"date":"2022-12-16","close":49090.6289},{"date":"2022-12-19","close":49090.6289},{"date":"2022-12-20","close":48818.9141},{"date":"2022-12-21","close":49452.9219},{"date":"2022-12-22","close":49543.4961},{"date":"2022-12-23","close":49181.2031},{"date":"2022-12-26","close":49000.0586},{"date":"2022-12-27","close":49090.6289},{"date":"2022-12-28","close":48314.3164},{"date":"2022-12-29","close":47309.6641},{"date":"2023-01-02","close":47035.6758},{"date":"2023-01-03","close":46031.0312},{"date":"2023-01-04","close":46122.3594},{"date":"2023-01-05","close":45665.707},{"date":"2023-01-06","close":46305.0273},{"date":"2023-01-09","close":47583.6602},{"date":"2023-01-10","close":47035.6758},{"date":"2023-01-11","close":48405.6445},{"date":"2023-01-12","close":48862.3047},{"date":"2023-01-13","close":48588.3086},{"date":"2023-01-16","close":47674.9961},{"date":"2023-01-17","close":47309.6641},{"date":"2023-01-18","close":47035.6758},{"date":"2023-01-19","close":47674.9961},{"date":"2023-01-20","close":46944.3477},{"date":"2023-01-25","close":48405.6445},{"date":"2023-01-26","close":49958.2773},{"date":"2023-01-27","close":49318.957},{"date":"2023-01-30","close":49136.293},{"date":"2023-01-31","close":49684.2891},{"date":"2023-02-01","close":50414.9375},{"date":"2023-02-02","close":50506.2695},{"date":"2023-02-03","close":51693.5703},{"date":"2023-02-06","close":52150.2344},{"date":"2023-02-07","close":52058.9023},{"date":"2023-02-08","close":52241.5664},{"date":"2023-02-09","close":52150.2344},{"date":"2023-02-10","close":52698.2227},{"date":"2023-02-13","close":52150.2344},{"date":"2023-02-14","close":52241.5664},{"date":"2023-02-15","close":53885.5312},{"date":"2023-02-16","close":53702.8672},{"date":"2023-02-17","close":53520.2031},{"date":"2023-02-20","close":53337.5391},{"date":"2023-02-21","close":52515.5586},{"date":"2023-02-22","close":51510.918},{"date":"2023-02-23","close":52241.5664},{"date":"2023-02-24","close":52058.9023},{"date":"2023-02-27","close":52058.9023},{"date":"2023-02-28","close":51510.918},{"date":"2023-03-02","close":52515.5586},{"date":"2023-03-03","close":52515.5586},{"date":"2023-03-06","close":53154.8867},{"date":"2023-03-07","close":52880.8867},{"date":"2023-03-08","close":52698.2227},{"date":"2023-03-09","close":53611.5352},{"date":"2023-03-10","close":51784.9062},{"date":"2023-03-13","close":51145.5859},{"date":"2023-03-14","close":49410.2891},{"date":"2023-03-15","close":49958.2773},{"date":"2023-03-16","close":50232.2734},{"date":"2023-03-17","close":50414.9375},{"date":"2023-03-20","close":50140.9453},{"date":"2023-03-21","close":50688.9297},{"date":"2023-03-22","close":50871.5938},{"date":"2023-03-23","close":50688.9297},{"date":"2023-03-24","close":51145.5859},{"date":"2023-03-27","close":57173.4609},{"date":"2023-03-28","close":55803.4883},{"date":"2023-03-29","close":56168.8164},{"date":"2023-03-30","close":55438.1641},{"date":"2023-03-31","close":56534.1445},{"date":"2023-04-03","close":57264.793},{"date":"2023-04-04","close":58086.7773},{"date":"2023-04-05","close":58817.4297},{"date":"2023-04-06","close":58086.7773},{"date":"2023-04-07","close":57356.1211},{"date":"2023-04-10","close":56351.4805},{"date":"2023-04-11","close":58086.7773},{"date":"2023-04-12","close":59182.75},{"date":"2023-04-13","close":57630.1172},{"date":"2023-04-14","close":57538.7891},{"date":"2023-04-17","close":57173.4609},{"date":"2023-04-18","close":56625.4688},{"date":"2023-04-19","close":57904.1133},{"date":"2023-04-20","close":56808.1367},{"date":"2023-04-21","close":55803.4883},{"date":"2023-04-24","close":55620.832},{"date":"2023-04-25","close":55894.8242},{"date":"2023-04-26","close":55894.8242},{"date":"2023-04-27","close":57630.1172},{"date":"2023-04-28","close":55986.1484},{"date":"2023-05-02","close":55986.1484},{"date":"2023-05-03","close":55438.1641},{"date":"2023-05-04","close":55438.1641},{"date":"2023-05-08","close":55164.1719},{"date":"2023-05-09","close":54433.5156},{"date":"2023-05-10","close":55894.8242},{"date":"2023-05-11","close":57538.7891},{"date":"2023-05-12","close":60461.3945},{"date":"2023-05-15","close":57173.4609},{"date":"2023-05-16","close":55986.1484},{"date":"2023-05-17","close":55712.1602},{"date":"2023-05-18","close":55803.4883},{"date":"2023-05-19","close":56442.8086},{"date":"2023-05-22","close":57538.7891},{"date":"2023-05-23","close":57264.793},{"date":"2023-05-24","close":56990.8008},{"date":"2023-05-25","close":56442.8086},{"date":"2023-05-26","close":55438.1641},{"date":"2023-05-30","close":56077.4805},{"date":"2023-05-31","close":55438.1641},{"date":"2023-06-01","close":55438.1641},{"date":"2023-06-02","close":55712.1602},{"date":"2023-06-05","close":55803.4883},{"date":"2023-06-07","close":54342.1875},{"date":"2023-06-08","close":53885.5312},{"date":"2023-06-09","close":54342.1875},{"date":"2023-06-12","close":53702.8672},{"date":"2023-06-13","close":54250.8555},{"date":"2023-06-14","close":54616.1797},{"date":"2023-06-15","close":54342.1875},{"date":"2023-06-16","close":54524.8555},{"date":"2023-06-19","close":54250.8555},{"date":"2023-06-20","close":53520.2031},{"date":"2023-06-21","close":54798.8477},{"date":"2023-06-22","close":54707.5117},{"date":"2023-06-23","close":53702.8672},{"date":"2023-06-26","close":53611.5352},{"date":"2023-06-27","close":54068.1914},{"date":"2023-06-28","close":54433.5156},{"date":"2023-06-29","close":53929.082},{"date":"2023-06-30","close":55671.6875},{"date":"2023-07-03","close":55946.8359},{"date":"2023-07-04","close":55855.1172},{"date":"2023-07-05","close":57506.0078},{"date":"2023-07-06","close":57506.0078},{"date":"2023-07-07","close":56313.6992},{"date":"2023-07-10","close":55946.8359},{"date":"2023-07-11","close":56680.5625},{"date":"2023-07-12","close":56772.2812},{"date":"2023-07-13","close":55855.1172},{"date":"2023-07-14","close":56680.5625},{"date":"2023-07-17","close":56680.5625},{"date":"2023-07-18","close":55855.1172},{"date":"2023-07-19","close":54754.5273},{"date":"2023-07-20","close":54571.0898},{"date":"2023-07-21","close":54387.6602},{"date":"2023-07-24","close":52920.2031},{"date":"2023-07-25","close":52736.7656},{"date":"2023-07-26","close":50719.0156},{"date":"2023-07-27","close":52003.043},{"date":"2023-07-28","close":52645.0508},{"date":"2023-07-31","close":53011.918},{"date":"2023-08-01","close":53011.918},{"date":"2023-08-02","close":52186.4727},{"date":"2023-08-03","close":53470.5},{"date":"2023-08-04","close":52736.7656},{"date":"2023-08-07","close":52186.4727},{"date":"2023-08-08","close":50902.4492},{"date":"2023-08-09","close":51819.6055},{"date":"2023-08-10","close":51085.8789},{"date":"2023-08-11","close":52094.7578},{"date":"2023-08-14","close":53653.9297},{"date":"2023-08-16","close":51911.3203},{"date":"2023-08-17","close":50902.4492},{"date":"2023-08-18","close":50810.7305},{"date":"2023-08-21","close":50627.3008},{"date":"2023-08-22","close":48976.4141},{"date":"2023-08-23","close":48976.4141},{"date":"2023-08-24","close":48976.4141},{"date":"2023-08-25","close":48517.8281},{"date":"2023-08-28","close":48609.5469},{"date":"2023-08-29","close":49251.5586},{"date":"2023-08-30","close":49251.5586},{"date":"2023-08-31","close":48792.9766},{"date":"2023-09-01","close":48517.8281},{"date":"2023-09-04","close":47967.5273},{"date":"2023-09-05","close":47692.3828},{"date":"2023-09-06","close":48059.2461},{"date":"2023-09-07","close":48609.5469},{"date":"2023-09-08","close":47692.3828},{"date":"2023-09-11","close":48792.9766},{"date":"2023-09-12","close":48517.8281},{"date":"2023-09-13","close":47508.9492},{"date":"2023-09-14","close":48792.9766},{"date":"2023-09-15","close":48976.4141},{"date":"2023-09-18","close":49068.125},{"date":"2023-09-19","close":48517.8281},{"date":"2023-09-20","close":48059.2461},{"date":"2023-09-21","close":47233.8047},{"date":"2023-09-22","close":48884.6875},{"date":"2023-09-25","close":48609.5469},{"date":"2023-09-26","close":45949.7773},{"date":"2023-09-27","close":46775.2266},{"date":"2023-10-04","close":45812.1992},{"date":"2023-10-05","close":45720.4883},{"date":"2023-10-06","close":45766.3438},{"date":"2023-10-10","close":50260.4336},{"date":"2023-10-11","close":50902.4492},{"date":"2023-10-12","close":51911.3203},{"date":"2023-10-13","close":52369.9023},{"date":"2023-10-16","close":51819.6055},{"date":"2023-10-17","close":55213.1055},{"date":"2023-10-18","close":57322.5742},{"date":"2023-10-19","close":57322.5742},{"date":"2023-10-20","close":56772.2812},{"date":"2023-10-23","close":56221.9805},{"date":"2023-10-24","close":57872.875},{"date":"2023-10-25","close":58606.6016},{"date":"2023-10-26","close":57414.293},{"date":"2023-10-27","close":57597.7227},{"date":"2023-10-30","close":57964.5859},{"date":"2023-10-31","close":57872.875},{"date":"2023-11-01","close":59432.0508},{"date":"2023-11-02","close":59707.1992},{"date":"2023-11-03","close":65760.4531},{"date":"2023-11-06","close":63742.7031},{"date":"2023-11-07","close":65485.3086},{"date":"2023-11-08","close":65301.875},{"date":"2023-11-09","close":64568.1445},{"date":"2023-11-10","close":64017.8594},{"date":"2023-11-13","close":64017.8594},{"date":"2023-11-14","close":69429.1094},{"date":"2023-11-15","close":68053.3594},{"date":"2023-11-16","close":70071.1094},{"date":"2023-11-17","close":69153.9531},{"date":"2023-11-20","close":69153.9531},{"date":"2023-11-21","close":68603.6641},{"date":"2023-11-22","close":68970.5156},{"date":"2023-11-23","close":67961.6484},{"date":"2023-11-24","close":68328.5078},{"date":"2023-11-27","close":68328.5078},{"date":"2023-11-28","close":69062.2344},{"date":"2023-11-29","close":68695.375},{"date":"2023-11-30","close":69887.6797},{"date":"2023-12-01","close":68328.5078},{"date":"2023-12-04","close":67411.3438},{"date":"2023-12-05","close":66219.0469},{"date":"2023-12-06","close":64568.1445},{"date":"2023-12-07","close":64476.4336},{"date":"2023-12-08","close":64476.4336},{"date":"2023-12-11","close":64935.0156},{"date":"2023-12-12","close":64751.5859},{"date":"2023-12-13","close":66952.7656},{"date":"2023-12-14","close":67044.4922},{"date":"2023-12-15","close":69337.3906},{"date":"2023-12-18","close":67869.9297},{"date":"2023-12-19","close":67319.6328},{"date":"2023-12-20","close":67869.9297},{"date":"2023-12-21","close":66494.1953},{"date":"2023-12-22","close":66035.6016},{"date":"2023-12-26","close":65760.4531},{"date":"2023-12-27","close":65991.1953},{"date":"2023-12-28","close":69221.5391},{"date":"2024-01-02","close":71159.7344},{"date":"2024-01-03","close":68483.1641},{"date":"2024-01-04","close":69683.0078},{"date":"2024-01-05","close":71713.5078},{"date":"2024-01-08","close":69683.0078},{"date":"2024-01-09","close":67837.1016},{"date":"2024-01-10","close":69775.2969},{"date":"2024-01-11","close":67929.3984},{"date":"2024-01-12","close":67929.3984},{"date":"2024-01-15","close":65991.1953},{"date":"2024-01-16","close":66544.9688},{"date":"2024-01-17","close":64514.4727},{"date":"2024-01-18","close":67560.2188},{"date":"2024-01-19","close":68021.6953},{"date":"2024-01-22","close":64791.3594},{"date":"2024-01-23","close":64975.9453},{"date":"2024-01-24","close":63314.6289},{"date":"2024-01-25","close":64422.1797},{"date":"2024-01-26","close":65160.5391},{"date":"2024-01-29","close":65160.5391},{"date":"2024-01-30","close":64699.0586},{"date":"2024-01-31","close":64145.293},{"date":"2024-02-01","close":64422.1797},{"date":"2024-02-02","close":65345.125},{"date":"2024-02-05","close":64422.1797},{"date":"2024-02-06","close":64422.1797},{"date":"2024-02-07","close":65160.5391},{"date":"2024-02-08","close":63222.3359},{"date":"2024-02-13","close":64145.293},{"date":"2024-02-14","close":67467.9219},{"date":"2024-02-15","close":64422.1797},{"date":"2024-02-16","close":63499.2148},{"date":"2024-02-19","close":62022.4961},{"date":"2024-02-20","close":62114.7891},{"date":"2024-02-21","close":61653.3164},{"date":"2024-02-22","close":62022.4961},{"date":"2024-02-23","close":62022.4961},{"date":"2024-02-26","close":61468.7266},{"date":"2024-02-27","close":59991.9961},{"date":"2024-02-28","close":59899.6992},{"date":"2024-02-29","close":58607.5625},{"date":"2024-03-04","close":58792.1523},{"date":"2024-03-05","close":59345.9297},{"date":"2024-03-06","close":59069.043},{"date":"2024-03-07","close":60176.5859},{"date":"2024-03-08","close":63130.0391},{"date":"2024-03-11","close":61930.2031},{"date":"2024-03-12","close":60361.1758},{"date":"2024-03-13","close":60730.3594},{"date":"2024-03-14","close":60638.0625},{"date":"2024-03-15","close":60730.3594},{"date":"2024-03-18","close":58330.6797},{"date":"2024-03-19","close":58146.0898},{"date":"2024-03-20","close":58146.0898},{"date":"2024-03-21","close":58146.0898},{"date":"2024-03-22","close":57869.1992},{"date":"2024-03-25","close":57407.7305},{"date":"2024-03-26","close":58146.0898},{"date":"2024-03-27","close":57500.0234},{"date":"2024-03-28","close":57223.1328},{"date":"2024-03-29","close":57776.9062},{"date":"2024-04-01","close":58053.793},{"date":"2024-04-02","close":56669.3633},{"date":"2024-04-03","close":56392.4766},{"date":"2024-04-04","close":56207.8867},{"date":"2024-04-05","close":56300.1836},{"date":"2024-04-08","close":57038.543},{"date":"2024-04-09","close":56669.3633},{"date":"2024-04-11","close":56853.9531},{"date":"2024-04-12","close":57130.8359},{"date":"2024-04-15","close":57038.543},{"date":"2024-04-16","close":56300.1836},{"date":"2024-04-17","close":56300.1836},{"date":"2024-04-18","close":57223.1328},{"date":"2024-04-19","close":57407.7305},{"date":"2024-04-22","close":58053.793},{"date":"2024-04-23","close":58146.0898},{"date":"2024-04-24","close":58053.793},{"date":"2024-04-25","close":58884.4531},{"date":"2024-04-26","close":60084.2891},{"date":"2024-04-29","close":58792.1523},{"date":"2024-04-30","close":59438.2227},{"date":"2024-05-02","close":59715.1094},{"date":"2024-05-03","close":57869.1992},{"date":"2024-05-07","close":57684.6133},{"date":"2024-05-08","close":59069.043},{"date":"2024-05-09","close":59530.5195},{"date":"2024-05-10","close":59807.4062},{"date":"2024-05-13","close":59438.2227},{"date":"2024-05-14","close":57407.7305},{"date":"2024-05-16","close":61099.543},{"date":"2024-05-17","close":61837.9023},{"date":"2024-05-20","close":60084.2891},{"date":"2024-05-21","close":61745.6094},{"date":"2024-05-22","close":61007.2422},{"date":"2024-05-23","close":63406.9219},{"date":"2024-05-24","close":63868.4023},{"date":"2024-05-27","close":62022.4961},{"date":"2024-05-28","close":62022.4961},{"date":"2024-05-29","close":63868.4023},{"date":"2024-05-30","close":63960.6953},{"date":"2024-05-31","close":64052.9922},{"date":"2024-06-03","close":62853.1484},{"date":"2024-06-04","close":62114.7891},{"date":"2024-06-05","close":63683.8086},{"date":"2024-06-07","close":63314.6289},{"date":"2024-06-10","close":62114.7891},{"date":"2024-06-11","close":62391.6758},{"date":"2024-06-12","close":65991.1953},{"date":"2024-06-13","close":66821.8594},{"date":"2024-06-14","close":67467.9219},{"date":"2024-06-17","close":68298.5781},{"date":"2024-06-18","close":67744.8125},{"date":"2024-06-19","close":66544.9688},{"date":"2024-06-20","close":66544.9688},{"date":"2024-06-21","close":64883.6523},{"date":"2024-06-24","close":65806.6016},{"date":"2024-06-25","close":64606.7656},{"date":"2024-06-26","close":65252.832},{"date":"2024-06-27","close":63722.3828},{"date":"2024-06-28","close":63722.3828},{"date":"2024-07-01","close":62609.3281},{"date":"2024-07-02","close":61960.0508},{"date":"2024-07-03","close":61867.2969},{"date":"2024-07-04","close":60754.2383},{"date":"2024-07-05","close":59641.1836},{"date":"2024-07-08","close":60846.9961},{"date":"2024-07-09","close":60568.7266},{"date":"2024-07-10","close":59362.918},{"date":"2024-07-11","close":59826.6914},{"date":"2024-07-12","close":60012.2031},{"date":"2024-07-15","close":60661.4844},{"date":"2024-07-16","close":59826.6914},{"date":"2024-07-17","close":59733.9375},{"date":"2024-07-18","close":59084.6523},{"date":"2024-07-19","close":58991.9023},{"date":"2024-07-22","close":57786.0938},{"date":"2024-07-23","close":57693.3398},{"date":"2024-07-24","close":57600.582},{"date":"2024-07-25","close":56394.7734},{"date":"2024-07-26","close":54446.9258},{"date":"2024-07-29","close":54910.6992},{"date":"2024-07-30","close":55281.7188},{"date":"2024-07-31","close":57044.0586},{"date":"2024-08-01","close":57229.5664},{"date":"2024-08-02","close":55188.9609},{"date":"2024-08-05","close":51200.5195},{"date":"2024-08-06","close":54725.1914},{"date":"2024-08-07","close":54632.4336},{"date":"2024-08-08","close":55188.9609},{"date":"2024-08-09","close":55838.2461},{"date":"2024-08-12","close":57044.0586},{"date":"2024-08-13","close":58806.3906},{"date":"2024-08-14","close":67989.0938},{"date":"2024-08-16","close":68081.8516},{"date":"2024-08-19","close":70029.6953},{"date":"2024-08-20","close":70586.2188},{"date":"2024-08-21","close":69844.1875},{"date":"2024-08-22","close":67061.5469},{"date":"2024-08-23","close":71328.2578},{"date":"2024-08-26","close":71142.75},{"date":"2024-08-27","close":72534.0703},{"date":"2024-08-28","close":70215.2031},{"date":"2024-08-29","close":69102.1406},{"date":"2024-08-30","close":68916.6406},{"date":"2024-09-02","close":65670.2266},{"date":"2024-09-03","close":64649.9258},{"date":"2024-09-04","close":62887.5898},{"date":"2024-09-05","close":61774.5391},{"date":"2024-09-06","close":61218.0078},{"date":"2024-09-09","close":61774.5391},{"date":"2024-09-10","close":62516.5742},{"date":"2024-09-11","close":62887.5898},{"date":"2024-09-12","close":64000.6484},{"date":"2024-09-13","close":65855.7422},{"date":"2024-09-19","close":65299.2109},{"date":"2024-09-20","close":65484.7227},{"date":"2024-09-23","close":65855.7422},{"date":"2024-09-24","close":66505.0234},{"date":"2024-09-25","close":66226.7578},{"date":"2024-09-26","close":67432.5625},{"date":"2024-09-27","close":65855.7422},{"date":"2024-09-30","close":64835.4375},{"date":"2024-10-02","close":64278.9062},{"date":"2024-10-04","close":64649.9258},{"date":"2024-10-07","close":64928.1992},{"date":"2024-10-08","close":65484.7227},{"date":"2024-10-10","close":67432.5625},{"date":"2024-10-11","close":66041.2422},{"date":"2024-10-14","close":66041.2422},{"date":"2024-10-15","close":68360.1172},{"date":"2024-10-16","close":68452.8672},{"date":"2024-10-17","close":67061.5469},{"date":"2024-10-18","close":65484.7227},{"date":"2024-10-21","close":69194.9062},{"date":"2024-10-22","close":68360.1172},{"date":"2024-10-23","close":70957.2422},{"date":"2024-10-24","close":70586.2188},{"date":"2024-10-25","close":68174.6016},{"date":"2024-10-28","close":67618.0703},{"date":"2024-10-29","close":66783.2891},{"date":"2024-10-30","close":67339.8125},{"date":"2024-10-31","close":70771.7344},{"date":"2024-11-01","close":72255.8125},{"date":"2024-11-04","close":71421.0156},{"date":"2024-11-05","close":72534.0703},{"date":"2024-11-06","close":72163.0547},{"date":"2024-11-07","close":68267.3594},{"date":"2024-11-08","close":70586.2188},{"date":"2024-11-11","close":68916.6406},{"date":"2024-11-12","close":67525.3203},{"date":"2024-11-13","close":69102.1406},{"date":"2024-11-14","close":66226.7578},{"date":"2024-11-15","close":65670.2266},{"date":"2024-11-18","close":67432.5625},{"date":"2024-11-19","close":66319.5156},{"date":"2024-11-20","close":65391.9688},{"date":"2024-11-21","close":65484.7227},{"date":"2024-11-22","close":65391.9688},{"date":"2024-11-25","close":65020.9492},{"date":"2024-11-26","close":64742.6875},{"date":"2024-11-27","close":62702.082},{"date":"2024-11-28","close":63165.8516},{"date":"2024-11-29","close":62052.8047},{"date":"2024-12-02","close":64649.9258},{"date":"2024-12-03","close":63722.3828},{"date":"2024-12-04","close":64186.1562},{"date":"2024-12-05","close":61774.5391},{"date":"2024-12-06","close":60104.957},{"date":"2024-12-09","close":58064.3555},{"date":"2024-12-10","close":59641.1836},{"date":"2024-12-11","close":60754.2383},{"date":"2024-12-12","close":62052.8047},{"date":"2024-12-13","close":63629.6328},{"date":"2024-12-16","close":63536.8789},{"date":"2024-12-17","close":62980.3438},{"date":"2024-12-18","close":63629.6328},{"date":"2024-12-19","close":61867.2969},{"date":"2024-12-20","close":61218.0078},{"date":"2024-12-23","close":62516.5742},{"date":"2024-12-24","close":62052.8047},{"date":"2024-12-26","close":61960.0508},{"date":"2024-12-27","close":63152.5039},{"date":"2024-12-30","close":63820.2812},{"date":"2025-01-02","close":63915.6758},{"date":"2025-01-03","close":63534.0938},{"date":"2025-01-06","close":63247.8945},{"date":"2025-01-07","close":63438.6875},{"date":"2025-01-08","close":66777.5703},{"date":"2025-01-09","close":66205.1875},{"date":"2025-01-10","close":66014.3984},{"date":"2025-01-13","close":65155.832},{"date":"2025-01-14","close":65632.8125},{"date":"2025-01-15","close":65823.6016},{"date":"2025-01-16","close":65442.0195},{"date":"2025-01-17","close":71356.6094},{"date":"2025-01-20","close":71928.9844},{"date":"2025-01-21","close":73646.1172},{"date":"2025-01-22","close":74409.2969},{"date":"2025-01-23","close":76412.6172},{"date":"2025-01-24","close":76698.8047},{"date":"2025-01-31","close":74886.2734},{"date":"2025-02-03","close":74600.0859},{"date":"2025-02-04","close":75744.8516},{"date":"2025-02-05","close":76221.8281},{"date":"2025-02-06","close":80800.8594},{"date":"2025-02-07","close":79274.5156},{"date":"2025-02-10","close":78702.1328},{"date":"2025-02-11","close":74790.8828},{"date":"2025-02-12","close":73359.9297},{"date":"2025-02-13","close":72978.3438},{"date":"2025-02-14","close":73646.1172},{"date":"2025-02-17","close":74600.0859},{"date":"2025-02-18","close":73169.1406},{"date":"2025-02-19","close":73741.5156},{"date":"2025-02-20","close":71833.5859},{"date":"2025-02-21","close":71738.1875},{"date":"2025-02-24","close":71547.3984},{"date":"2025-02-25","close":72119.7734},{"date":"2025-02-26","close":72119.7734},{"date":"2025-02-27","close":70498.0312},{"date":"2025-02-28","close":68876.2969},{"date":"2025-03-04","close":67731.5312},{"date":"2025-03-05","close":68017.7188},{"date":"2025-03-06","close":67922.3281},{"date":"2025-03-07","close":65442.0195},{"date":"2025-03-10","close":64965.0312},{"date":"2025-03-11","close":64011.0742},{"date":"2025-03-12","close":64201.8633},{"date":"2025-03-13","close":64106.4688},{"date":"2025-03-14","close":67254.5547},{"date":"2025-03-17","close":69257.875},{"date":"2025-03-18","close":67445.3438},{"date":"2025-03-19","close":67445.3438},{"date":"2025-03-20","close":67159.1562},{"date":"2025-03-21","close":66109.7969},{"date":"2025-03-24","close":66586.7812},{"date":"2025-03-25","close":68113.125},{"date":"2025-03-26","close":68780.8984},{"date":"2025-03-27","close":66491.375},{"date":"2025-03-28","close":64869.6367},{"date":"2025-03-31","close":63820.2812},{"date":"2025-04-01","close":63629.4883},{"date":"2025-04-02","close":62770.918},{"date":"2025-04-03","close":61530.7578},{"date":"2025-04-04","close":62675.5195},{"date":"2025-04-07","close":58573.4688},{"date":"2025-04-08","close":57714.8984},{"date":"2025-04-09","close":58191.8828},{"date":"2025-04-10","close":60386.0039},{"date":"2025-04-11","close":58955.0547},{"date":"2025-04-14","close":58382.6758},{"date":"2025-04-15","close":60290.6055},{"date":"2025-04-16","close":57905.6953},{"date":"2025-04-17","close":57905.6953},{"date":"2025-04-18","close":59813.625},{"date":"2025-04-21","close":58955.0547},{"date":"2025-04-22","close":58764.2617},{"date":"2025-04-23","close":60004.4141},{"date":"2025-04-24","close":59909.0195},{"date":"2025-04-25","close":60862.9883},{"date":"2025-04-28","close":60386.0039},{"date":"2025-04-29","close":62580.125},{"date":"2025-04-30","close":61530.7578},{"date":"2025-05-02","close":62198.5352},{"date":"2025-05-07","close":60195.2109},{"date":"2025-05-08","close":60672.1914},{"date":"2025-05-09","close":60481.3984},{"date":"2025-05-12","close":61339.9688},{"date":"2025-05-13","close":62770.918},{"date":"2025-05-14","close":62484.7266},{"date":"2025-05-15","close":59718.2266},{"date":"2025-05-16","close":59432.0391},{"date":"2025-05-19","close":57142.5234},{"date":"2025-05-20","close":57714.8984},{"date":"2025-05-21","close":57142.5234},{"date":"2025-05-22","close":55616.1758},{"date":"2025-05-23","close":55902.3672},{"date":"2025-05-26","close":55520.7812},{"date":"2025-05-27","close":55234.5898},{"date":"2025-05-28","close":55806.9688},{"date":"2025-05-29","close":60576.7969},{"date":"2025-05-30","close":58382.6758},{"date":"2025-06-02","close":57237.918},{"date":"2025-06-04","close":57714.8984},{"date":"2025-06-05","close":59050.4492},{"date":"2025-06-09","close":59622.832},{"date":"2025-06-10","close":58668.8672},{"date":"2025-06-11","close":59622.832},{"date":"2025-06-12","close":63534.0938},{"date":"2025-06-13","close":61530.7578},{"date":"2025-06-16","close":61530.7578},{"date":"2025-06-17","close":62007.7422},{"date":"2025-06-18","close":61912.3477},{"date":"2025-06-19","close":62770.918},{"date":"2025-06-20","close":62389.332},{"date":"2025-06-23","close":61721.5547},{"date":"2025-06-24","close":63247.8945},{"date":"2025-06-25","close":64774.2422},{"date":"2025-06-26","close":64297.2617},{"date":"2025-06-27","close":63236.8867},{"date":"2025-06-30","close":62851.2969},{"date":"2025-07-01","close":63140.4883},{"date":"2025-07-02","close":63140.4883},{"date":"2025-07-03","close":63622.4766},{"date":"2025-07-04","close":62851.2969},{"date":"2025-07-07","close":63429.6797},{"date":"2025-07-08","close":62272.9102},{"date":"2025-07-09","close":62369.3086},{"date":"2025-07-10","close":62658.5},{"date":"2025-07-11","close":63236.8867},{"date":"2025-07-14","close":64393.6602},{"date":"2025-07-15","close":64104.4648},{"date":"2025-07-16","close":64008.0664},{"date":"2025-07-17","close":63815.2734},{"date":"2025-07-18","close":63140.4883},{"date":"2025-07-21","close":63333.2852},{"date":"2025-07-22","close":62465.7031},{"date":"2025-07-23","close":64779.25},{"date":"2025-07-24","close":63236.8867},{"date":"2025-07-25","close":62272.9102},{"date":"2025-07-28","close":62576.957},{"date":"2025-07-29","close":62766.3008},{"date":"2025-07-30","close":63428.9883},{"date":"2025-07-31","close":62766.3008},{"date":"2025-08-01","close":60210.207},{"date":"2025-08-04","close":60588.8867},{"date":"2025-08-05","close":60872.8984},{"date":"2025-08-06","close":61156.9062},{"date":"2025-08-07","close":61062.2383},{"date":"2025-08-08","close":60778.2266},{"date":"2025-08-11","close":60588.8867},{"date":"2025-08-12","close":60683.5547},{"date":"2025-08-13","close":60494.2188},{"date":"2025-08-14","close":60399.543},{"date":"2025-08-18","close":58600.8125},{"date":"2025-08-19","close":58695.4844},{"date":"2025-08-20","close":57654.1133},{"date":"2025-08-21","close":57654.1133},{"date":"2025-08-22","close":58411.4727},{"date":"2025-08-25","close":58695.4844},{"date":"2025-08-26","close":58411.4727},{"date":"2025-08-27","close":59263.5039},{"date":"2025-08-28","close":59547.5117},{"date":"2025-08-29","close":59642.1875},{"date":"2025-09-01","close":58600.8125},{"date":"2025-09-02","close":58600.8125},{"date":"2025-09-03","close":58506.1445},{"date":"2025-09-04","close":58695.4844},{"date":"2025-09-05","close":58411.4727},{"date":"2025-09-08","close":57464.7734},{"date":"2025-09-09","close":58032.793},{"date":"2025-09-10","close":58127.4609},{"date":"2025-09-11","close":58790.1562},{"date":"2025-09-12","close":58790.1562},{"date":"2025-09-15","close":58411.4727},{"date":"2025-09-16","close":58316.8047},{"date":"2025-09-17","close":58600.8125},{"date":"2025-09-18","close":59547.5117},{"date":"2025-09-19","close":62700.0},{"date":"2025-09-22","close":59358.1758},{"date":"2025-09-23","close":59642.1875},{"date":"2025-09-24","close":59074.1641},{"date":"2025-09-25","close":58506.1445},{"date":"2025-09-26","close":57938.125},{"date":"2025-09-29","close":58032.793},{"date":"2025-09-30","close":57938.125},{"date":"2025-10-01","close":57654.1133},{"date":"2025-10-02","close":57654.1133},{"date":"2025-10-10","close":56328.7305},{"date":"2025-10-13","close":56139.3906},{"date":"2025-10-14","close":55571.3672},{"date":"2025-10-15","close":56328.7305},{"date":"2025-10-16","close":57559.4414},{"date":"2025-10-17","close":57370.1016},{"date":"2025-10-20","close":57275.4297},{"date":"2025-10-21","close":57559.4414},{"date":"2025-10-22","close":58790.1562},{"date":"2025-10-23","close":57843.4531},{"date":"2025-10-24","close":58222.1328},{"date":"2025-10-27","close":58127.4609},{"date":"2025-10-28","close":57938.125},{"date":"2025-10-29","close":58411.4727},{"date":"2025-10-30","close":58600.8125},{"date":"2025-10-31","close":58600.8125},{"date":"2025-11-03","close":58222.1328},{"date":"2025-11-04","close":57748.7812},{"date":"2025-11-05","close":57275.4297},{"date":"2025-11-06","close":57938.125},{"date":"2025-11-07","close":56802.082},{"date":"2025-11-10","close":58600.8125},{"date":"2025-11-11","close":57464.7734},{"date":"2025-11-12","close":58222.1328},{"date":"2025-11-13","close":58222.1328},{"date":"2025-11-14","close":58032.793},{"date":"2025-11-17","close":57370.1016},{"date":"2025-11-18","close":56044.7188},{"date":"2025-11-19","close":56423.3984},{"date":"2025-11-20","close":58222.1328},{"date":"2025-11-21","close":56896.75},{"date":"2025-11-24","close":56612.7422},{"date":"2025-11-25","close":56612.7422},{"date":"2025-11-26","close":58127.4609},{"date":"2025-11-27","close":59380.9766},{"date":"2025-11-28","close":58695.4844},{"date":"2025-12-01","close":58222.1328},{"date":"2025-12-02","close":59358.1758},{"date":"2025-12-03","close":61535.5859},{"date":"2025-12-04","close":62008.9375},{"date":"2025-12-05","close":63144.9805},{"date":"2025-12-08","close":63807.6719},{"date":"2025-12-09","close":65038.3867},{"date":"2025-12-10","close":63997.0117},{"date":"2025-12-11","close":64565.0352},{"date":"2025-12-12","close":66174.4219},{"date":"2025-12-15","close":66647.7734},{"date":"2025-12-16","close":65701.0781},{"date":"2025-12-17","close":66269.0938},{"date":"2025-12-18","close":66079.75},{"date":"2025-12-19","close":66174.4219},{"date":"2025-12-22","close":65795.7422},{"date":"2025-12-23","close":66079.75},{"date":"2025-12-24","close":66647.7734},{"date":"2025-12-26","close":65701.0781},{"date":"2025-12-29","close":65897.4922},{"date":"2025-12-30","close":66093.9062},{"date":"2026-01-02","close":65111.8281},{"date":"2026-01-05","close":68647.3125},{"date":"2026-01-06","close":68745.5156},{"date":"2026-01-07","close":68352.6875},{"date":"2026-01-08","close":66192.1172},{"date":"2026-01-09","close":68156.2734},{"date":"2026-01-12","close":67959.8594},{"date":"2026-01-13","close":70316.8438},{"date":"2026-01-14","close":71691.7578},{"date":"2026-01-15","close":73066.6641},{"date":"2026-01-16","close":73459.5},{"date":"2026-01-19","close":75200.0},{"date":"2026-01-20","close":72772.0391},{"date":"2026-01-21","close":75030.8203},{"date":"2026-01-22","close":75030.8203},{"date":"2026-01-23","close":73950.5391},{"date":"2026-01-26","close":75816.4844},{"date":"2026-01-27","close":73950.5391},{"date":"2026-01-28","close":73164.875},{"date":"2026-01-29","close":74048.7422},{"date":"2026-01-30","close":73459.5},{"date":"2026-02-02","close":70513.2578},{"date":"2026-02-03","close":72772.0391},{"date":"2026-02-04","close":73852.3281},{"date":"2026-02-05","close":73557.7031},{"date":"2026-02-06","close":70120.4297},{"date":"2026-02-09","close":72281.0},{"date":"2026-02-10","close":73066.6641},{"date":"2026-02-11","close":74245.1641},{"date":"2026-02-12","close":73754.125},{"date":"2026-02-13","close":72673.8359},{"date":"2026-02-19","close":74441.5781},{"date":"2026-02-20","close":74834.4062},{"date":"2026-02-23","close":77289.6094},{"date":"2026-02-24","close":75914.6953},{"date":"2026-02-25","close":78369.8906},{"date":"2026-02-26","close":81610.75},{"date":"2026-02-27","close":79253.7656},{"date":"2026-03-03","close":75521.8672},{"date":"2026-03-04","close":65995.6953},{"date":"2026-03-05","close":70218.6406},{"date":"2026-03-06","close":69432.9766},{"date":"2026-03-09","close":66879.5703},{"date":"2026-03-10","close":69924.0156},{"date":"2026-03-11","close":73459.5},{"date":"2026-03-12","close":73950.5391},{"date":"2026-03-13","close":71298.9219},{"date":"2026-03-16","close":68941.9375},{"date":"2026-03-17","close":74932.6172},{"date":"2026-03-18","close":74048.7422},{"date":"2026-03-19","close":72968.4609},{"date":"2026-03-20","close":75129.0312},{"date":"2026-03-23","close":73557.7031},{"date":"2026-03-24","close":75521.8672},{"date":"2026-03-25","close":77584.2266},{"date":"2026-03-26","close":78075.2656},{"date":"2026-03-27","close":77289.6094},{"date":"2026-03-30","close":74146.9531},{"date":"2026-03-31","close":74441.5781},{"date":"2026-04-01","close":73852.3281},{"date":"2026-04-02","close":71888.1719},{"date":"2026-04-03","close":73500.0},{"date":"2026-04-06","close":72281.0},{"date":"2026-04-07","close":73557.7031},{"date":"2026-04-08","close":74146.9531},{"date":"2026-04-09","close":73950.5391},{"date":"2026-04-10","close":74245.1641},{"date":"2026-04-13","close":72673.8359},{"date":"2026-04-14","close":73754.125},{"date":"2026-04-15","close":73361.2891},{"date":"2026-04-16","close":81905.375},{"date":"2026-04-17","close":84851.6094},{"date":"2026-04-20","close":83083.8672},{"date":"2026-04-21","close":84065.9531},{"date":"2026-04-22","close":83378.4922},{"date":"2026-04-23","close":84458.7812},{"date":"2026-04-24","close":83869.5312},{"date":"2026-04-27","close":84360.5703},{"date":"2026-04-28","close":87699.6406},{"date":"2026-04-29","close":88288.8906},{"date":"2026-04-30","close":89762.0078},{"date":"2026-05-04","close":87012.1875},{"date":"2026-05-06","close":86521.1484},{"date":"2026-05-07","close":87208.6016},{"date":"2026-05-08","close":88583.5156},{"date":"2026-05-11","close":86422.9375},{"date":"2026-05-12","close":86324.7344},{"date":"2026-05-13","close":85048.0312},{"date":"2026-05-14","close":86815.7734},{"date":"2026-05-15","close":83869.5312},{"date":"2026-05-18","close":79941.2188},{"date":"2026-05-19","close":81021.5078},{"date":"2026-05-20","close":77878.8516},{"date":"2026-05-21","close":82200.0},{"date":"2026-05-22","close":83476.7031},{"date":"2026-05-26","close":82396.4141},{"date":"2026-05-27","close":78271.6875},{"date":"2026-05-28","close":78468.1016},{"date":"2026-05-29","close":77387.8125},{"date":"2026-06-01","close":79548.3906},{"date":"2026-06-02","close":76209.3203},{"date":"2026-06-04","close":75816.4844},{"date":"2026-06-05","close":73655.9141},{"date":"2026-06-08","close":69432.9766},{"date":"2026-06-09","close":71298.9219},{"date":"2026-06-10","close":73066.6641},{"date":"2026-06-11","close":74736.2031},{"date":"2026-06-12","close":71593.5469},{"date":"2026-06-15","close":75423.6562},{"date":"2026-06-16","close":75914.6953},{"date":"2026-06-17","close":76209.3203},{"date":"2026-06-18","close":73557.7031},{"date":"2026-06-19","close":71593.5469},{"date":"2026-06-22","close":69432.9766},{"date":"2026-06-23","close":67174.1953},{"date":"2026-06-24","close":66486.7344},{"date":"2026-06-25","close":66584.9453},{"date":"2026-06-26","close":65210.0352},{"date":"2026-06-29","close":70906.0938},{"date":"2026-06-30","close":68254.4766},{"date":"2026-07-01","close":69236.5625},{"date":"2026-07-02","close":66781.3594},{"date":"2026-07-03","close":68352.6875},{"date":"2026-07-06","close":68745.5156},{"date":"2026-07-07","close":66977.7812},{"date":"2026-07-08","close":64424.3711},{"date":"2026-07-09","close":65111.8281},{"date":"2026-07-10","close":65111.8281},{"date":"2026-07-13","close":63835.125},{"date":"2026-07-14","close":63344.0859},{"date":"2026-07-15","close":62754.8398},{"date":"2026-07-16","close":62951.2539},{"date":"2026-07-20","close":59906.8086},{"date":"2026-07-21","close":60397.8477},{"date":"2026-07-22","close":60397.8477},{"date":"2026-07-23","close":63736.918},{"date":"2026-07-24","close":61969.1758},{"date":"2026-07-27","close":62067.3828},{"date":"2026-07-28","close":58924.7305},{"date":"2026-07-29","close":57942.6523},{"date":"2026-07-30","close":57353.4062},{"date":"2026-07-31","close":60790.6797},{"date":"2026-08-03","close":59415.7695},{"date":"2026-08-04","close":60692.4727},{"date":"2026-08-05","close":62165.5898},{"date":"2026-08-06","close":61969.1758},{"date":"2026-08-07","close":61576.3438},{"date":"2026-08-10","close":62656.6289},{"date":"2026-08-11","close":63442.293},{"date":"2026-08-12","close":63835.125},{"date":"2026-08-13","close":62853.0469},{"date":"2026-08-14","close":63049.4609},{"date":"2026-08-18","close":57549.8203},{"date":"2026-08-19","close":54603.5859},{"date":"2026-08-20","close":54800.0},{"date":"2026-08-21","close":53523.2969},{"date":"2026-08-24","close":54407.168},{"date":"2026-08-25","close":55291.0391},{"date":"2026-08-26","close":55389.2461},{"date":"2026-08-27","close":54800.0},{"date":"2026-08-28","close":55700.0},{"date":"2026-08-31","close":54800.0},{"date":"2026-09-01","close":55500.0},{"date":"2026-09-02","close":54400.0},{"date":"2026-09-03","close":54700.0},{"date":"2026-09-04","close":55800.0},{"date":"2026-09-07","close":56900.0},{"date":"2026-09-08","close":55500.0},{"date":"2026-09-09","close":56000.0},{"date":"2026-09-10","close":55500.0},{"date":"2026-09-11","close":56700.0},{"date":"2026-09-14","close":55700.0},{"date":"2026-09-15","close":56100.0},{"date":"2026-09-16","close":56200.0},{"date":"2026-09-17","close":56600.0},{"date":"2026-09-18","close":56100.0},{"date":"2026-09-21","close":56600.0},{"date":"2026-09-22","close":56600.0},{"date":"2026-09-23","close":56000.0},{"date":"2026-09-28","close":56900.0},{"date":"2026-09-29","close":55900.0},{"date":"2026-09-30","close":55100.0},{"date":"2026-10-01","close":56100.0},{"date":"2026-10-02","close":56200.0},{"date":"2026-10-06","close":56000.0},{"date":"2026-10-07","close":54800.0},{"date":"2026-10-08","close":54500.0},{"date":"2026-10-12","close":53400.0},{"date":"2026-10-13","close":52500.0},{"date":"2026-10-14","close":53800.0},{"date":"2026-10-15","close":51200.0},{"date":"2026-10-16","close":52800.0},{"date":"2026-10-19","close":54800.0},{"date":"2026-10-20","close":52900.0},{"date":"2026-10-21","close":53700.0},{"date":"2026-10-22","close":52500.0},{"date":"2026-10-23","close":52200.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-951.0,"foreign_net":3759.0,"institution_net":-2808.0},{"date":"2026-10-21","retail_net":4239.0,"foreign_net":-96.0,"institution_net":-4143.0},{"date":"2026-10-20","retail_net":2333.0,"foreign_net":248.0,"institution_net":-2581.0},{"date":"2026-10-19","retail_net":-2530.0,"foreign_net":4022.0,"institution_net":-1492.0},{"date":"2026-10-16","retail_net":-1860.0,"foreign_net":-1910.0,"institution_net":3770.0},{"date":"2026-10-15","retail_net":7233.0,"foreign_net":-6760.0,"institution_net":-473.0},{"date":"2026-10-14","retail_net":-6532.0,"foreign_net":2275.0,"institution_net":4257.0},{"date":"2026-10-13","retail_net":2450.0,"foreign_net":-2824.0,"institution_net":374.0},{"date":"2026-10-12","retail_net":6224.0,"foreign_net":-4863.0,"institution_net":-1361.0},{"date":"2026-10-08","retail_net":5158.0,"foreign_net":-5544.0,"institution_net":386.0},{"date":"2026-10-07","retail_net":6148.0,"foreign_net":-2814.0,"institution_net":-3334.0},{"date":"2026-10-06","retail_net":6402.0,"foreign_net":-7470.0,"institution_net":1068.0},{"date":"2026-10-02","retail_net":1795.0,"foreign_net":-1557.0,"institution_net":-238.0},{"date":"2026-10-01","retail_net":-4827.0,"foreign_net":73.0,"institution_net":4754.0},{"date":"2026-09-30","retail_net":6245.0,"foreign_net":-11016.0,"institution_net":4771.0},{"date":"2026-09-29","retail_net":93.0,"foreign_net":-5976.0,"institution_net":5883.0},{"date":"2026-09-28","retail_net":-1722.0,"foreign_net":2760.0,"institution_net":-1038.0},{"date":"2026-09-23","retail_net":2382.0,"foreign_net":-2465.0,"institution_net":83.0},{"date":"2026-09-22","retail_net":1264.0,"foreign_net":-2239.0,"institution_net":975.0},{"date":"2026-09-21","retail_net":-679.0,"foreign_net":-4087.0,"institution_net":4766.0},{"date":"2026-09-18","retail_net":1164.0,"foreign_net":-3607.0,"institution_net":2443.0},{"date":"2026-09-17","retail_net":1090.0,"foreign_net":-7712.0,"institution_net":6622.0},{"date":"2026-09-16","retail_net":-2108.0,"foreign_net":-4993.0,"institution_net":7101.0},{"date":"2026-09-15","retail_net":-1105.0,"foreign_net":-4551.0,"institution_net":5656.0},{"date":"2026-09-14","retail_net":108.0,"foreign_net":-6036.0,"institution_net":5928.0},{"date":"2026-09-11","retail_net":-4085.0,"foreign_net":-4995.0,"institution_net":9080.0},{"date":"2026-09-10","retail_net":-578.0,"foreign_net":-4955.0,"institution_net":5533.0},{"date":"2026-09-09","retail_net":-1421.0,"foreign_net":214.0,"institution_net":1207.0},{"date":"2026-09-08","retail_net":1537.0,"foreign_net":-7595.0,"institution_net":6058.0},{"date":"2026-09-07","retail_net":-11805.0,"foreign_net":422.0,"institution_net":11383.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-951.0,"foreign_net":3759.0,"institution_net":-2808.0},"d3":{"retail_net":5621.0,"foreign_net":3911.0,"institution_net":-9532.0},"d7":{"retail_net":1932.0,"foreign_net":1538.0,"institution_net":-3470.0},"d14":{"retail_net":25282.0,"foreign_net":-23461.0,"institution_net":-1821.0},"d30":{"retail_net":15662.0,"foreign_net":-90292.0,"institution_net":74630.0}},"analysis":"최근 5일 외국인 순매수 6023.00, 기관 순매수 -7254.00. 30일 누적: 외국인 -9.03만, 기관 7.46만.","foreign_flow":6023.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-7254.0},"insider_trades":[],"price_analysis":{"current":52200.0,"low_30d":51000.0,"support":51630.0,"high_30d":57300.0,"change_1d":-0.6,"change_7d":-3.3,"change_30d":-4.5,"resistance":56670.0,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.03,"per":5.53,"quarter":"2024-Q2"},{"pbr":1.02,"per":5.32,"quarter":"2024-Q3"},{"pbr":0.98,"per":4.58,"quarter":"2024-Q4"},{"pbr":0.97,"per":4.82,"quarter":"2025-Q1"},{"pbr":0.95,"per":6.05,"quarter":"2025-Q2"},{"pbr":0.84,"per":5.34,"quarter":"2025-Q3"},{"pbr":0.94,"per":6.37,"quarter":"2025-Q4"},{"pbr":1.03,"per":6.67,"quarter":"2026-Q1"},{"pbr":0.93,"per":5.72,"quarter":"2026-Q2"},{"pbr":0.44,"per":4.37,"quarter":"현재"}],"timeline":[{"close":63722.3828,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":64835.4375,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":63820.2812,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":63820.2812,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":62851.2969,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":57938.125,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":66093.9062,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":74441.5781,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":68254.4766,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.97,"pbr_5y_low":0.84,"per_5y_avg":5.6,"per_5y_low":4.58,"current_pbr":0.44,"current_per":4.37,"pbr_5y_high":1.03,"per_5y_high":6.67,"pbr_5y_median":0.97,"per_5y_median":5.53,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 17% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"D","reason":"매출 +17.1%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 4.44x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.52,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.09,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.06,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.38,"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":12.44,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.16,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.48,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.03,"per":5.53,"close":63722.3828,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.02,"per":5.32,"close":64835.4375,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.98,"per":4.58,"close":63820.2812,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.97,"per":4.82,"close":63820.2812,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.95,"per":6.05,"close":62851.2969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.84,"per":5.34,"close":57938.125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.94,"per":6.37,"close":66093.9062,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.03,"per":6.67,"close":74441.5781,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.93,"per":5.72,"close":68254.4766,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"4.4배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2492.36,"pbr":null,"per":null,"roa":0.015166062177753457,"roe":0.02094290896064451,"revenue":395077399000.0,"market_cap":null,"net_income":25210175000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12444712384066292,"total_assets":1662275593000.0,"total_equity":1203757083000.0,"profit_margin":0.06381072433859979,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":17838281000.0,"operating_margin":0.04515135779761474},{"eps":3441.45,"pbr":0.74,"per":8.18,"roa":0.021205263779199478,"roe":0.0297002107240064,"revenue":337350344000.0,"market_cap":858800000000.0,"net_income":35246272000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.16313263637875525,"total_assets":1662147303000.0,"total_equity":1186734745000.0,"profit_margin":0.10447972746101601,"dividend_yield":3.77,"fiscal_quarter":"Q1","operating_income":25829534000.0,"operating_margin":0.0765659038426829},{"eps":2239.829417384752,"pbr":null,"per":null,"roa":0.014723342773352714,"roe":0.019745183772042395,"revenue":336955251000.0,"market_cap":null,"net_income":22939628000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.193757081411383,"total_assets":1558044824000.0,"total_equity":1161783464000.0,"profit_margin":0.0680791527418577,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":33143383000.0,"operating_margin":0.09836137855587239},{"eps":3765.652077262574,"pbr":null,"per":null,"roa":0.02487200697078836,"roe":0.03376204322215098,"revenue":368004158000.0,"market_cap":null,"net_income":38540443000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18487523176300633,"total_assets":1549550989000.0,"total_equity":1141531712000.0,"profit_margin":0.10472828135816878,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":40544537000.0,"operating_margin":0.11017412743472317},{"eps":1721.440949605748,"pbr":null,"per":null,"roa":0.011425663071225793,"roe":0.016102841876482626,"revenue":380343048000.0,"market_cap":null,"net_income":17571247000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1692911026994767,"total_assets":1537875473000.0,"total_equity":1091189191000.0,"profit_margin":0.04619841769790939,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":36891094000.0,"operating_margin":0.09699426397823893},{"eps":2650.627825813396,"pbr":null,"per":null,"roa":0.01728079863776679,"roe":0.0250155038182035,"revenue":357547522000.0,"market_cap":null,"net_income":27104400000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.15907159887965885,"total_assets":1568469176000.0,"total_equity":1083504062000.0,"profit_margin":0.07580642664893088,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":28674308000.0,"operating_margin":0.08019719403900666},{"eps":2719.2152585965914,"pbr":null,"per":null,"roa":0.01780363221792837,"roe":0.025876474004168468,"revenue":388256199006.0,"market_cap":null,"net_income":27849346919.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1636722922278904,"total_assets":1564250855000.0,"total_equity":1076241953000.0,"profit_margin":0.07172930397582557,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":31213110470.0,"operating_margin":0.08039307691650699},{"eps":3294.6407128196633,"pbr":null,"per":null,"roa":0.021924789157377274,"roe":0.032386023832945726,"revenue":377984610525.0,"market_cap":null,"net_income":33742673330.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2078743062260286,"total_assets":1539019284874.0,"total_equity":1041889967847.0,"profit_margin":0.08926996599976192,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":48544553188.0,"operating_margin":0.12842997263982325},{"eps":4578.717421135149,"pbr":null,"per":null,"roa":0.029519908553566412,"roe":0.04618718767021563,"revenue":391447896748.0,"market_cap":null,"net_income":46893782867.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.22020228794457153,"total_assets":1588547701017.0,"total_equity":1015298510960.0,"profit_margin":0.11979572059672738,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":56810221137.0,"operating_margin":0.1451284362719986},{"eps":3329.1927436689944,"pbr":null,"per":null,"roa":0.02311697681221488,"roe":0.03536895080655026,"revenue":352102702721.0,"market_cap":null,"net_income":34037642884.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17310787538401004,"total_assets":1472408920963.0,"total_equity":962359417167.0,"profit_margin":0.09666964388788242,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":34745450205.0,"operating_margin":0.0986798736178168},{"eps":983.0805940830891,"pbr":null,"per":null,"roa":0.007065288647807372,"roe":0.010805750549519079,"revenue":329530640121.0,"market_cap":null,"net_income":10068402061.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.14607820379714778,"total_assets":1425051765454.0,"total_equity":931763324987.0,"profit_margin":0.03055376597849291,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24897936414.0,"operating_margin":0.0755557553156749},{"eps":2623.3503721024335,"pbr":null,"per":null,"roa":0.019698673264971624,"roe":0.02877005788598602,"revenue":318522151917.0,"market_cap":null,"net_income":26867528921.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18142147295946306,"total_assets":1363925811632.0,"total_equity":933871215257.0,"profit_margin":0.08435058208447964,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":32856813357.0,"operating_margin":0.10315393500657304}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":11514.3411,"per":5.53,"date":"2024-06","close":63722.38,"source":"reported"},{"eps":11514.3411,"per":4.95,"date":"2024-07","close":57044.06,"source":"reported"},{"eps":11514.3411,"per":5.99,"date":"2024-08","close":68916.64,"source":"reported"},{"eps":12185.6315,"per":5.32,"date":"2024-09","close":64835.44,"source":"reported"},{"eps":12185.6315,"per":5.81,"date":"2024-10","close":70771.73,"source":"reported"},{"eps":12185.6315,"per":5.09,"date":"2024-11","close":62052.8,"source":"reported"},{"eps":13921.7661,"per":4.58,"date":"2024-12","close":63820.28,"source":"reported"},{"eps":13921.7661,"per":5.38,"date":"2025-01","close":74886.27,"source":"reported"},{"eps":13921.7661,"per":4.95,"date":"2025-02","close":68876.3,"source":"reported"},{"eps":13243.2012,"per":4.82,"date":"2025-03","close":63820.28,"source":"reported"},{"eps":13243.2012,"per":4.65,"date":"2025-04","close":61530.76,"source":"reported"},{"eps":13243.2012,"per":4.41,"date":"2025-05","close":58382.68,"source":"reported"},{"eps":10385.9247,"per":6.05,"date":"2025-06","close":62851.3,"source":"reported"},{"eps":10385.9247,"per":6.04,"date":"2025-07","close":62766.3,"source":"reported"},{"eps":10385.9247,"per":5.74,"date":"2025-08","close":59642.19,"source":"reported"},{"eps":10856.9361,"per":5.34,"date":"2025-09","close":57938.12,"source":"reported"},{"eps":10856.9361,"per":5.4,"date":"2025-10","close":58600.81,"source":"reported"},{"eps":10856.9361,"per":5.41,"date":"2025-11","close":58695.48,"source":"reported"},{"eps":10377.5503,"per":6.37,"date":"2025-12","close":66093.91,"source":"reported"},{"eps":10377.5503,"per":7.08,"date":"2026-01","close":73459.5,"source":"reported"},{"eps":10377.5503,"per":7.64,"date":"2026-02","close":79253.77,"source":"reported"},{"eps":11168.3724,"per":6.67,"date":"2026-03","close":74441.58,"source":"reported"},{"eps":11168.3724,"per":8.04,"date":"2026-04","close":89762.01,"source":"reported"},{"eps":11168.3724,"per":6.93,"date":"2026-05","close":77387.81,"source":"reported"},{"eps":11939.2915,"per":5.72,"date":"2026-06","close":68254.48,"source":"reported"},{"eps":11939.2915,"per":5.09,"date":"2026-07","close":60790.68,"source":"reported"},{"eps":11939.2915,"per":4.59,"date":"2026-08","close":54800.0,"source":"reported"},{"eps":11939.2915,"per":4.62,"date":"2026-09","close":55100.0,"source":"reported"},{"eps":11939.2915,"per":4.37,"date":"2026-10","close":52200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":5.61,"std":0.94,"count":29,"current":4.37,"lower_1sd":4.67,"upper_1sd":6.54},"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":"한국단자","phase":"above-fold","symbol_resolved":true}