{"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":"2026-10-23T09:48:01.979786+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.6,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","unit":"%","value":66.6,"direction":"higher_better","percentile":84}],"summary":"매출 +8.6%","percentile":72},"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":41.8,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":6.1,"direction":"higher_better","percentile":61}],"summary":"RSI 42","percentile":44},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.27x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.99,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.39,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.1,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.0x, 순차입금비율 1.4x","percentile":31}},"signals":[],"summary":"엠케이전자(033160)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3454.01억. 현재가 14,060원, 전일 대비 -0.7%, 30일 +6.1%. PER 7.3배 / ROE 3.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 25.48만, 기관 순매도 2.67만.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.45,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.45%","value_pct":0.45},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":30.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.39,"direction":"lower_better","percentile":null}],"summary":"배당성향 3%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.45},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-31.191033210552632,"grade":"D","trend":"하락","atr_14":1940.7142857142858,"rsi_14":41.832669322709165,"sma_20":17084.0,"sma_60":15466.166666666666,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 41.8로 중립 구간입니다. MACD(-31.19)가 시그널선(469.87)을 하회합니다(데드크로스). SMA20 17084, SMA60 15466 — 혼조세입니다. 볼린저밴드 13380~20788 (현재 위치 9%).","bb_lower":13379.811019939723,"bb_upper":20788.188980060277,"macd_signal":469.87421912033005},"change_pct":-0.78,"chart_data":[{"date":"2024-10-23","open":8035,"high":9325,"low":7899,"close":8345,"volume":4391823,"rsi_14":60.14,"sma_20":7987.0,"sma_60":8261.33,"sma_120":9775.25},{"date":"2024-10-24","open":8403,"high":8850,"low":8219,"close":8219,"volume":784814,"rsi_14":59.73,"sma_20":8024.5,"sma_60":8237.67,"sma_120":9749.17},{"date":"2024-10-25","open":8597,"high":8801,"low":8044,"close":8044,"volume":517408,"rsi_14":56.05,"sma_20":8044.0,"sma_60":8212.33,"sma_120":9720.83},{"date":"2024-10-28","open":7967,"high":8190,"low":7967,"close":8006,"volume":203493,"rsi_14":52.03,"sma_20":8061.0,"sma_60":8189.0,"sma_120":9691.33},{"date":"2024-10-29","open":8006,"high":8006,"low":7714,"close":7802,"volume":210404,"rsi_14":51.51,"sma_20":8053.0,"sma_60":8163.33,"sma_120":9660.17},{"date":"2024-10-30","open":7802,"high":7947,"low":7608,"close":7608,"volume":137499,"rsi_14":51.16,"sma_20":8035.5,"sma_60":8134.33,"sma_120":9626.83},{"date":"2024-10-31","open":7530,"high":7850,"low":7423,"close":7666,"volume":117722,"rsi_14":51.32,"sma_20":8030.5,"sma_60":8111.5,"sma_120":9594.58},{"date":"2024-11-01","open":7549,"high":7753,"low":7540,"close":7714,"volume":76474,"rsi_14":49.66,"sma_20":8033.5,"sma_60":8088.33,"sma_120":9563.58},{"date":"2024-11-04","open":7705,"high":7831,"low":7608,"close":7782,"volume":56914,"rsi_14":51.01,"sma_20":8039.0,"sma_60":8065.67,"sma_120":9531.58},{"date":"2024-11-05","open":7705,"high":7879,"low":7705,"close":7821,"volume":63944,"rsi_14":53.98,"sma_20":8035.5,"sma_60":8052.17,"sma_120":9498.92},{"date":"2024-11-06","open":7879,"high":7938,"low":7588,"close":7617,"volume":108223,"rsi_14":50.65,"sma_20":8030.5,"sma_60":8058.5,"sma_120":9464.83},{"date":"2024-11-07","open":7617,"high":7666,"low":7433,"close":7520,"volume":109489,"rsi_14":52.88,"sma_20":8029.5,"sma_60":8057.5,"sma_120":9431.83},{"date":"2024-11-08","open":7559,"high":7666,"low":7433,"close":7482,"volume":80008,"rsi_14":32.23,"sma_20":8024.0,"sma_60":8053.33,"sma_120":9399.5},{"date":"2024-11-11","open":7482,"high":7588,"low":7093,"close":7093,"volume":123249,"rsi_14":31.05,"sma_20":7991.0,"sma_60":8045.0,"sma_120":9363.67},{"date":"2024-11-12","open":7035,"high":7074,"low":6628,"close":6637,"volume":177893,"rsi_14":10.0,"sma_20":7935.0,"sma_60":8025.67,"sma_120":9320.75},{"date":"2024-11-13","open":6608,"high":6773,"low":6550,"close":6560,"volume":77365,"rsi_14":10.23,"sma_20":7881.5,"sma_60":8001.0,"sma_120":9277.75},{"date":"2024-11-14","open":6696,"high":6696,"low":6375,"close":6375,"volume":73509,"rsi_14":10.19,"sma_20":7819.5,"sma_60":7974.5,"sma_120":9232.25},{"date":"2024-11-15","open":6298,"high":6608,"low":6259,"close":6579,"volume":58465,"rsi_14":18.45,"sma_20":7779.5,"sma_60":7946.83,"sma_120":9185.17},{"date":"2024-11-18","open":6579,"high":6783,"low":6531,"close":6734,"volume":73272,"rsi_14":25.88,"sma_20":7703.5,"sma_60":7920.67,"sma_120":9140.92},{"date":"2024-11-19","open":6734,"high":6793,"low":6647,"close":6754,"volume":37652,"rsi_14":29.05,"sma_20":7644.5,"sma_60":7896.67,"sma_120":9098.08},{"date":"2024-11-20","open":6734,"high":6802,"low":6676,"close":6754,"volume":34996,"rsi_14":26.96,"sma_20":7562.5,"sma_60":7859.5,"sma_120":9052.67},{"date":"2024-11-21","open":6686,"high":6763,"low":6686,"close":6705,"volume":30069,"rsi_14":24.51,"sma_20":7484.5,"sma_60":7824.83,"sma_120":9006.75},{"date":"2024-11-22","open":6696,"high":6890,"low":6696,"close":6793,"volume":48216,"rsi_14":25.24,"sma_20":7420.0,"sma_60":7795.67,"sma_120":8962.0},{"date":"2024-11-25","open":6812,"high":6967,"low":6812,"close":6919,"volume":51051,"rsi_14":28.37,"sma_20":7364.0,"sma_60":7769.5,"sma_120":8917.75},{"date":"2024-11-26","open":6899,"high":6958,"low":6812,"close":6861,"volume":56204,"rsi_14":30.5,"sma_20":7315.5,"sma_60":7745.83,"sma_120":8874.5},{"date":"2024-11-27","open":6870,"high":6890,"low":6666,"close":6666,"volume":68798,"rsi_14":29.05,"sma_20":7267.0,"sma_60":7719.67,"sma_120":8832.0},{"date":"2024-11-28","open":6666,"high":6734,"low":6560,"close":6666,"volume":38910,"rsi_14":29.61,"sma_20":7215.5,"sma_60":7693.0,"sma_120":8789.33},{"date":"2024-11-29","open":6647,"high":6696,"low":6404,"close":6434,"volume":63711,"rsi_14":32.11,"sma_20":7149.5,"sma_60":7666.5,"sma_120":8746.75},{"date":"2024-12-02","open":6414,"high":6501,"low":6065,"close":6065,"volume":108324,"rsi_14":33.7,"sma_20":7061.0,"sma_60":7632.33,"sma_120":8701.0},{"date":"2024-12-03","open":6026,"high":6269,"low":6026,"close":6239,"volume":97280,"rsi_14":41.36,"sma_20":6979.5,"sma_60":7601.5,"sma_120":8657.08},{"date":"2024-12-04","open":6104,"high":6181,"low":5997,"close":6016,"volume":78130,"rsi_14":40.51,"sma_20":6897.0,"sma_60":7570.33,"sma_120":8612.83},{"date":"2024-12-05","open":6075,"high":6075,"low":5861,"close":5910,"volume":95013,"rsi_14":31.35,"sma_20":6814.0,"sma_60":7543.83,"sma_120":8567.0},{"date":"2024-12-06","open":5822,"high":5919,"low":5560,"close":5677,"volume":224533,"rsi_14":21.76,"sma_20":6721.0,"sma_60":7514.17,"sma_120":8518.17},{"date":"2024-12-09","open":5560,"high":5560,"low":5259,"close":5279,"volume":165199,"rsi_14":17.24,"sma_20":6627.5,"sma_60":7481.0,"sma_120":8466.83},{"date":"2024-12-10","open":5182,"high":5764,"low":5182,"close":5764,"volume":95598,"rsi_14":31.91,"sma_20":6582.5,"sma_60":7454.0,"sma_120":8420.75},{"date":"2024-12-11","open":5686,"high":6084,"low":5686,"close":6084,"volume":75413,"rsi_14":39.68,"sma_20":6558.0,"sma_60":7433.83,"sma_120":8377.25},{"date":"2024-12-12","open":6210,"high":6210,"low":6045,"close":6172,"volume":47666,"rsi_14":39.68,"sma_20":6547.5,"sma_60":7416.0,"sma_120":8335.17},{"date":"2024-12-13","open":6113,"high":6278,"low":6113,"close":6259,"volume":28431,"rsi_14":38.89,"sma_20":6531.0,"sma_60":7393.83,"sma_120":8293.67},{"date":"2024-12-16","open":6307,"high":6453,"low":6288,"close":6424,"volume":53620,"rsi_14":42.9,"sma_20":6515.0,"sma_60":7375.83,"sma_120":8254.75},{"date":"2024-12-17","open":6424,"high":6521,"low":6385,"close":6434,"volume":39099,"rsi_14":45.97,"sma_20":6498.5,"sma_60":7360.0,"sma_120":8217.08},{"date":"2024-12-18","open":6434,"high":6521,"low":6375,"close":6511,"volume":34800,"rsi_14":47.39,"sma_20":6486.0,"sma_60":7345.17,"sma_120":8182.67},{"date":"2024-12-19","open":6395,"high":6531,"low":6278,"close":6472,"volume":41454,"rsi_14":50.7,"sma_20":6474.0,"sma_60":7327.67,"sma_120":8148.08},{"date":"2024-12-20","open":6472,"high":6472,"low":6239,"close":6337,"volume":48643,"rsi_14":55.34,"sma_20":6450.5,"sma_60":7304.83,"sma_120":8111.75},{"date":"2024-12-23","open":6356,"high":6560,"low":6356,"close":6540,"volume":40975,"rsi_14":55.85,"sma_20":6431.0,"sma_60":7285.33,"sma_120":8079.08},{"date":"2024-12-24","open":6550,"high":6608,"low":6414,"close":6414,"volume":71181,"rsi_14":58.04,"sma_20":6408.0,"sma_60":7258.83,"sma_120":8045.33},{"date":"2024-12-26","open":6463,"high":6550,"low":6404,"close":6453,"volume":22789,"rsi_14":61.29,"sma_20":6397.0,"sma_60":7233.17,"sma_120":8009.0},{"date":"2024-12-27","open":6551,"high":6561,"low":6207,"close":6423,"volume":42786,"rsi_14":64.14,"sma_20":6379.5,"sma_60":7208.5,"sma_120":7973.67},{"date":"2024-12-30","open":6483,"high":6522,"low":6384,"close":6483,"volume":14634,"rsi_14":78.22,"sma_20":6377.0,"sma_60":7186.67,"sma_120":7942.25},{"date":"2025-01-02","open":6384,"high":6522,"low":6345,"close":6502,"volume":19084,"rsi_14":71.43,"sma_20":6394.5,"sma_60":7164.83,"sma_120":7910.58},{"date":"2025-01-03","open":6502,"high":6739,"low":6502,"close":6670,"volume":39785,"rsi_14":68.12,"sma_20":6411.5,"sma_60":7142.17,"sma_120":7881.67},{"date":"2025-01-06","open":6680,"high":6837,"low":6680,"close":6817,"volume":50984,"rsi_14":69.44,"sma_20":6447.5,"sma_60":7125.0,"sma_120":7853.5},{"date":"2025-01-07","open":6847,"high":6906,"low":6768,"close":6778,"volume":50848,"rsi_14":65.47,"sma_20":6487.0,"sma_60":7110.17,"sma_120":7825.0},{"date":"2025-01-08","open":6749,"high":7113,"low":6729,"close":7074,"volume":134466,"rsi_14":68.42,"sma_20":6553.5,"sma_60":7099.5,"sma_120":7799.92},{"date":"2025-01-09","open":7074,"high":7074,"low":6837,"close":6926,"volume":55140,"rsi_14":62.05,"sma_20":6633.0,"sma_60":7083.83,"sma_120":7773.33},{"date":"2025-01-10","open":6965,"high":6965,"low":6847,"close":6926,"volume":30953,"rsi_14":60.13,"sma_20":6687.5,"sma_60":7068.33,"sma_120":7747.67},{"date":"2025-01-13","open":6906,"high":6906,"low":6660,"close":6719,"volume":41141,"rsi_14":54.29,"sma_20":6715.0,"sma_60":7051.5,"sma_120":7721.08},{"date":"2025-01-14","open":6758,"high":6847,"low":6719,"close":6837,"volume":16459,"rsi_14":61.85,"sma_20":6744.0,"sma_60":7037.0,"sma_120":7695.83},{"date":"2025-01-15","open":6837,"high":6896,"low":6650,"close":6709,"volume":31229,"rsi_14":52.12,"sma_20":6762.0,"sma_60":7024.17,"sma_120":7672.17},{"date":"2025-01-16","open":6729,"high":6906,"low":6729,"close":6798,"volume":30335,"rsi_14":59.01,"sma_20":6776.0,"sma_60":6998.17,"sma_120":7650.5},{"date":"2025-01-17","open":6817,"high":6896,"low":6729,"close":6817,"volume":23111,"rsi_14":58.49,"sma_20":6790.5,"sma_60":6977.83,"sma_120":7627.67},{"date":"2025-01-20","open":6827,"high":6985,"low":6798,"close":6936,"volume":58736,"rsi_14":66.46,"sma_20":6807.0,"sma_60":6951.83,"sma_120":7606.58},{"date":"2025-01-21","open":6916,"high":6995,"low":6788,"close":6877,"volume":33962,"rsi_14":62.66,"sma_20":6822.5,"sma_60":6927.0,"sma_120":7582.33},{"date":"2025-01-22","open":6837,"high":6975,"low":6788,"close":6946,"volume":51949,"rsi_14":63.8,"sma_20":6848.5,"sma_60":6906.33,"sma_120":7559.33},{"date":"2025-01-23","open":6926,"high":6965,"low":6650,"close":6739,"volume":56371,"rsi_14":52.1,"sma_20":6853.5,"sma_60":6882.83,"sma_120":7535.92},{"date":"2025-01-24","open":6739,"high":6817,"low":6680,"close":6739,"volume":29099,"rsi_14":47.37,"sma_20":6865.0,"sma_60":6862.83,"sma_120":7513.08},{"date":"2025-01-31","open":8758,"high":8758,"low":8758,"close":8758,"volume":608180,"rsi_14":78.47,"sma_20":6977.0,"sma_60":6880.33,"sma_120":7507.33},{"date":"2025-02-03","open":9911,"high":10837,"low":8354,"close":8354,"volume":10699083,"rsi_14":67.86,"sma_20":7075.0,"sma_60":6890.0,"sma_120":7500.75},{"date":"2025-02-04","open":8847,"high":9655,"low":8473,"close":8808,"volume":4743591,"rsi_14":74.18,"sma_20":7193.0,"sma_60":6906.5,"sma_120":7497.42},{"date":"2025-02-05","open":9852,"high":10138,"low":9162,"close":9211,"volume":4012414,"rsi_14":76.61,"sma_20":7330.5,"sma_60":6928.67,"sma_120":7497.17},{"date":"2025-02-06","open":8817,"high":9280,"low":8719,"close":9280,"volume":1246626,"rsi_14":80.81,"sma_20":7463.0,"sma_60":6951.33,"sma_120":7501.75},{"date":"2025-02-07","open":8896,"high":8906,"low":8522,"close":8601,"volume":852369,"rsi_14":68.68,"sma_20":7553.5,"sma_60":6966.0,"sma_120":7512.25},{"date":"2025-02-10","open":8335,"high":8808,"low":8325,"close":8611,"volume":536153,"rsi_14":70.66,"sma_20":7646.5,"sma_60":6982.5,"sma_120":7520.0},{"date":"2025-02-11","open":8620,"high":8729,"low":8404,"close":8413,"volume":339517,"rsi_14":67.15,"sma_20":7714.5,"sma_60":6996.33,"sma_120":7524.83},{"date":"2025-02-12","open":8522,"high":8522,"low":7950,"close":7950,"volume":308304,"rsi_14":60.99,"sma_20":7766.5,"sma_60":7009.0,"sma_120":7527.0},{"date":"2025-02-13","open":7941,"high":8226,"low":7744,"close":8059,"volume":483158,"rsi_14":60.92,"sma_20":7824.0,"sma_60":7031.33,"sma_120":7528.5},{"date":"2025-02-14","open":8945,"high":9477,"low":8492,"close":8739,"volume":4882584,"rsi_14":66.15,"sma_20":7926.5,"sma_60":7066.5,"sma_120":7533.75},{"date":"2025-02-17","open":8591,"high":8936,"low":8502,"close":8650,"volume":678805,"rsi_14":64.74,"sma_20":8018.5,"sma_60":7103.33,"sma_120":7538.92},{"date":"2025-02-18","open":8670,"high":9310,"low":8482,"close":8886,"volume":1453253,"rsi_14":68.47,"sma_20":8129.0,"sma_60":7140.67,"sma_120":7543.75},{"date":"2025-02-19","open":8808,"high":9074,"low":8758,"close":8788,"volume":553508,"rsi_14":67.33,"sma_20":8230.0,"sma_60":7173.67,"sma_120":7547.17},{"date":"2025-02-20","open":8739,"high":8916,"low":8384,"close":8394,"volume":324147,"rsi_14":45.75,"sma_20":8310.0,"sma_60":7199.67,"sma_120":7548.17},{"date":"2025-02-21","open":8404,"high":8630,"low":8305,"close":8591,"volume":222024,"rsi_14":52.9,"sma_20":8394.0,"sma_60":7229.0,"sma_120":7544.25},{"date":"2025-02-24","open":8482,"high":8670,"low":8453,"close":8453,"volume":194035,"rsi_14":45.29,"sma_20":8474.0,"sma_60":7256.83,"sma_120":7540.83},{"date":"2025-02-25","open":8364,"high":8423,"low":8088,"close":8147,"volume":163057,"rsi_14":35.48,"sma_20":8535.0,"sma_60":7278.0,"sma_120":7536.83},{"date":"2025-02-26","open":8187,"high":9359,"low":8187,"close":8502,"volume":2630192,"rsi_14":40.15,"sma_20":8624.5,"sma_60":7303.0,"sma_120":7536.25},{"date":"2025-02-27","open":8522,"high":8758,"low":8305,"close":8305,"volume":292160,"rsi_14":45.74,"sma_20":8704.0,"sma_60":7325.67,"sma_120":7535.75},{"date":"2025-02-28","open":8187,"high":8620,"low":8187,"close":8305,"volume":339811,"rsi_14":45.58,"sma_20":8681.0,"sma_60":7351.67,"sma_120":7535.67},{"date":"2025-03-04","open":8197,"high":8581,"low":8049,"close":8482,"volume":212843,"rsi_14":51.0,"sma_20":8687.5,"sma_60":7380.67,"sma_120":7536.83},{"date":"2025-03-05","open":8394,"high":8571,"low":8325,"close":8325,"volume":178720,"rsi_14":55.97,"sma_20":8663.0,"sma_60":7411.0,"sma_120":7538.75},{"date":"2025-03-06","open":8364,"high":8423,"low":8108,"close":8108,"volume":131316,"rsi_14":50.76,"sma_20":8607.0,"sma_60":7444.0,"sma_120":7538.17},{"date":"2025-03-07","open":8029,"high":8177,"low":7901,"close":7921,"volume":135656,"rsi_14":35.13,"sma_20":8538.0,"sma_60":7470.83,"sma_120":7536.17},{"date":"2025-03-10","open":7881,"high":8029,"low":7793,"close":7911,"volume":83476,"rsi_14":36.16,"sma_20":8503.0,"sma_60":7501.33,"sma_120":7535.83},{"date":"2025-03-11","open":7596,"high":7941,"low":7547,"close":7921,"volume":87854,"rsi_14":30.24,"sma_20":8468.0,"sma_60":7533.83,"sma_120":7538.83},{"date":"2025-03-12","open":7950,"high":8108,"low":7941,"close":8059,"volume":70690,"rsi_14":35.32,"sma_20":8450.0,"sma_60":7572.67,"sma_120":7543.42},{"date":"2025-03-13","open":8167,"high":8207,"low":7822,"close":7822,"volume":94121,"rsi_14":37.71,"sma_20":8443.5,"sma_60":7614.33,"sma_120":7547.67},{"date":"2025-03-14","open":7822,"high":8256,"low":7822,"close":8138,"volume":131559,"rsi_14":40.73,"sma_20":8447.5,"sma_60":7653.0,"sma_120":7553.5},{"date":"2025-03-17","open":8325,"high":8335,"low":8079,"close":8128,"volume":88514,"rsi_14":42.98,"sma_20":8416.5,"sma_60":7686.0,"sma_120":7559.92},{"date":"2025-03-18","open":8147,"high":8226,"low":7970,"close":7980,"volume":76000,"rsi_14":46.12,"sma_20":8382.5,"sma_60":7715.0,"sma_120":7565.5},{"date":"2025-03-19","open":8128,"high":8177,"low":7931,"close":8098,"volume":100087,"rsi_14":39.49,"sma_20":8342.5,"sma_60":7744.5,"sma_120":7569.17},{"date":"2025-03-20","open":8108,"high":8226,"low":7862,"close":7891,"volume":99850,"rsi_14":39.29,"sma_20":8297.0,"sma_60":7767.67,"sma_120":7571.75},{"date":"2025-03-21","open":7842,"high":8000,"low":7763,"close":7822,"volume":85502,"rsi_14":37.93,"sma_20":8268.0,"sma_60":7789.5,"sma_120":7574.75},{"date":"2025-03-24","open":7724,"high":7852,"low":7655,"close":7655,"volume":75240,"rsi_14":29.21,"sma_20":8220.5,"sma_60":7807.17,"sma_120":7576.17},{"date":"2025-03-25","open":7694,"high":7793,"low":7340,"close":7418,"volume":101984,"rsi_14":28.1,"sma_20":8168.0,"sma_60":7821.5,"sma_120":7574.58},{"date":"2025-03-26","open":7389,"high":7576,"low":7340,"close":7468,"volume":73808,"rsi_14":33.16,"sma_20":8133.5,"sma_60":7839.0,"sma_120":7571.92},{"date":"2025-03-27","open":7389,"high":8118,"low":7261,"close":7340,"volume":458961,"rsi_14":34.22,"sma_20":8074.5,"sma_60":7850.83,"sma_120":7568.08},{"date":"2025-03-28","open":7340,"high":7359,"low":6719,"close":7123,"volume":120165,"rsi_14":30.77,"sma_20":8014.5,"sma_60":7861.17,"sma_120":7560.0},{"date":"2025-03-31","open":6808,"high":7143,"low":6729,"close":6788,"volume":88345,"rsi_14":26.14,"sma_20":7937.5,"sma_60":7865.17,"sma_120":7549.17},{"date":"2025-04-01","open":6798,"high":6985,"low":6739,"close":6916,"volume":84582,"rsi_14":25.83,"sma_20":7858.0,"sma_60":7873.5,"sma_120":7541.0},{"date":"2025-04-02","open":6946,"high":6985,"low":6689,"close":6758,"volume":49934,"rsi_14":26.72,"sma_20":7778.5,"sma_60":7878.17,"sma_120":7532.42},{"date":"2025-04-03","open":6512,"high":6896,"low":6512,"close":6729,"volume":44108,"rsi_14":14.78,"sma_20":7708.5,"sma_60":7882.0,"sma_120":7523.42},{"date":"2025-04-04","open":6532,"high":6778,"low":6502,"close":6670,"volume":73220,"rsi_14":14.42,"sma_20":7645.0,"sma_60":7882.0,"sma_120":7512.08},{"date":"2025-04-07","open":6404,"high":6512,"low":6049,"close":6049,"volume":134752,"rsi_14":11.72,"sma_20":7550.5,"sma_60":7869.0,"sma_120":7497.0},{"date":"2025-04-08","open":6128,"high":6404,"low":6079,"close":6098,"volume":88660,"rsi_14":9.24,"sma_20":7458.0,"sma_60":7857.5,"sma_120":7483.83},{"date":"2025-04-09","open":5960,"high":6118,"low":5862,"close":5970,"volume":79363,"rsi_14":9.54,"sma_20":7352.0,"sma_60":7838.83,"sma_120":7469.17},{"date":"2025-04-10","open":6335,"high":6394,"low":6217,"close":6354,"volume":72789,"rsi_14":22.71,"sma_20":7277.5,"sma_60":7829.17,"sma_120":7456.5},{"date":"2025-04-11","open":6305,"high":6601,"low":6217,"close":6542,"volume":84012,"rsi_14":29.45,"sma_20":7196.5,"sma_60":7822.67,"sma_120":7445.5},{"date":"2025-04-14","open":6601,"high":6877,"low":6601,"close":6709,"volume":131930,"rsi_14":36.57,"sma_20":7124.5,"sma_60":7822.5,"sma_120":7437.0},{"date":"2025-04-15","open":6808,"high":6857,"low":6689,"close":6837,"volume":42480,"rsi_14":38.41,"sma_20":7066.5,"sma_60":7822.5,"sma_120":7429.75},{"date":"2025-04-16","open":6837,"high":6936,"low":6660,"close":6709,"volume":77131,"rsi_14":38.41,"sma_20":6996.0,"sma_60":7822.5,"sma_120":7423.33},{"date":"2025-04-17","open":6847,"high":6877,"low":6699,"close":6847,"volume":56394,"rsi_14":44.78,"sma_20":6943.0,"sma_60":7823.33,"sma_120":7410.75},{"date":"2025-04-18","open":6936,"high":7438,"low":6867,"close":7438,"volume":202622,"rsi_14":61.22,"sma_20":6923.5,"sma_60":7833.83,"sma_120":7405.83},{"date":"2025-04-21","open":7458,"high":7517,"low":7212,"close":7320,"volume":89473,"rsi_14":57.0,"sma_20":6906.5,"sma_60":7840.33,"sma_120":7396.08},{"date":"2025-04-22","open":7586,"high":7586,"low":7172,"close":7231,"volume":47429,"rsi_14":58.39,"sma_20":6897.0,"sma_60":7846.33,"sma_120":7386.67},{"date":"2025-04-23","open":7369,"high":7576,"low":7300,"close":7468,"volume":88366,"rsi_14":62.21,"sma_20":6897.0,"sma_60":7855.17,"sma_120":7380.75},{"date":"2025-04-24","open":7497,"high":7497,"low":7389,"close":7399,"volume":26910,"rsi_14":62.01,"sma_20":6900.0,"sma_60":7866.33,"sma_120":7374.58},{"date":"2025-04-25","open":7478,"high":7704,"low":7438,"close":7517,"volume":129881,"rsi_14":78.99,"sma_20":6920.0,"sma_60":7879.5,"sma_120":7371.17},{"date":"2025-04-28","open":7547,"high":7901,"low":7497,"close":7832,"volume":286667,"rsi_14":80.99,"sma_20":6973.0,"sma_60":7863.83,"sma_120":7372.08},{"date":"2025-04-29","open":7842,"high":7842,"low":7615,"close":7625,"volume":59141,"rsi_14":78.77,"sma_20":7009.0,"sma_60":7851.5,"sma_120":7370.75},{"date":"2025-04-30","open":7675,"high":7704,"low":7448,"close":7458,"volume":43148,"rsi_14":70.74,"sma_20":7044.5,"sma_60":7828.67,"sma_120":7367.58},{"date":"2025-05-02","open":7517,"high":7517,"low":7290,"close":7310,"volume":33733,"rsi_14":64.66,"sma_20":7074.0,"sma_60":7796.5,"sma_120":7362.58},{"date":"2025-05-07","open":7310,"high":7665,"low":7290,"close":7507,"volume":58816,"rsi_14":65.06,"sma_20":7116.5,"sma_60":7766.5,"sma_120":7358.92},{"date":"2025-05-08","open":7517,"high":7625,"low":7468,"close":7517,"volume":53486,"rsi_14":63.42,"sma_20":7191.0,"sma_60":7748.17,"sma_120":7357.08},{"date":"2025-05-09","open":7596,"high":7822,"low":7507,"close":7793,"volume":119176,"rsi_14":70.22,"sma_20":7277.0,"sma_60":7734.33,"sma_120":7358.42},{"date":"2025-05-12","open":7803,"high":8069,"low":7714,"close":8019,"volume":173195,"rsi_14":71.17,"sma_20":7381.0,"sma_60":7727.67,"sma_120":7362.0},{"date":"2025-05-13","open":7941,"high":8177,"low":7921,"close":8069,"volume":156119,"rsi_14":64.16,"sma_20":7468.0,"sma_60":7729.67,"sma_120":7369.33},{"date":"2025-05-14","open":8098,"high":8236,"low":7950,"close":8079,"volume":80911,"rsi_14":67.91,"sma_20":7546.0,"sma_60":7730.0,"sma_120":7380.67},{"date":"2025-05-15","open":8000,"high":8138,"low":7941,"close":7950,"volume":79114,"rsi_14":66.67,"sma_20":7609.0,"sma_60":7716.67,"sma_120":7391.58},{"date":"2025-05-16","open":7990,"high":8167,"low":7891,"close":8128,"volume":100723,"rsi_14":65.73,"sma_20":7674.5,"sma_60":7707.83,"sma_120":7405.58},{"date":"2025-05-19","open":8000,"high":8000,"low":7635,"close":7645,"volume":64088,"rsi_14":54.9,"sma_20":7722.0,"sma_60":7686.83,"sma_120":7413.75},{"date":"2025-05-20","open":7675,"high":7921,"low":7675,"close":7724,"volume":74474,"rsi_14":54.18,"sma_20":7766.5,"sma_60":7668.83,"sma_120":7421.25},{"date":"2025-05-21","open":7694,"high":7980,"low":7606,"close":7921,"volume":97156,"rsi_14":51.88,"sma_20":7791.0,"sma_60":7660.83,"sma_120":7430.25},{"date":"2025-05-22","open":7891,"high":7891,"low":7655,"close":7793,"volume":56873,"rsi_14":53.68,"sma_20":7815.0,"sma_60":7647.33,"sma_120":7438.17},{"date":"2025-05-23","open":7744,"high":7852,"low":7576,"close":7596,"volume":71215,"rsi_14":52.99,"sma_20":7833.5,"sma_60":7632.83,"sma_120":7444.83},{"date":"2025-05-26","open":7300,"high":7645,"low":7300,"close":7606,"volume":41628,"rsi_14":56.82,"sma_20":7840.5,"sma_60":7623.67,"sma_120":7450.83},{"date":"2025-05-27","open":7684,"high":7734,"low":7389,"close":7418,"volume":39775,"rsi_14":47.95,"sma_20":7841.5,"sma_60":7605.33,"sma_120":7454.17},{"date":"2025-05-28","open":7507,"high":7734,"low":7310,"close":7615,"volume":34794,"rsi_14":52.1,"sma_20":7846.5,"sma_60":7593.67,"sma_120":7459.67},{"date":"2025-05-29","open":7635,"high":7822,"low":7635,"close":7734,"volume":15931,"rsi_14":48.65,"sma_20":7841.5,"sma_60":7584.0,"sma_120":7467.83},{"date":"2025-05-30","open":7734,"high":7744,"low":7527,"close":7556,"volume":17238,"rsi_14":39.17,"sma_20":7838.0,"sma_60":7568.33,"sma_120":7474.5},{"date":"2025-06-02","open":7586,"high":7586,"low":7448,"close":7566,"volume":19729,"rsi_14":38.03,"sma_20":7843.5,"sma_60":7555.5,"sma_120":7483.25},{"date":"2025-06-04","open":7606,"high":7881,"low":7586,"close":7822,"volume":33949,"rsi_14":44.54,"sma_20":7869.5,"sma_60":7550.67,"sma_120":7497.33},{"date":"2025-06-05","open":7881,"high":8019,"low":7783,"close":8010,"volume":94785,"rsi_14":51.23,"sma_20":7895.0,"sma_60":7552.17,"sma_120":7511.5},{"date":"2025-06-09","open":8069,"high":8069,"low":7862,"close":7891,"volume":83287,"rsi_14":44.96,"sma_20":7914.0,"sma_60":7551.83,"sma_120":7526.58},{"date":"2025-06-10","open":7891,"high":7931,"low":7724,"close":7813,"volume":82669,"rsi_14":54.31,"sma_20":7915.0,"sma_60":7550.0,"sma_120":7541.92},{"date":"2025-06-11","open":7862,"high":7980,"low":7783,"close":7872,"volume":120213,"rsi_14":53.85,"sma_20":7907.5,"sma_60":7546.83,"sma_120":7559.75},{"date":"2025-06-12","open":7852,"high":7921,"low":7783,"close":7822,"volume":36314,"rsi_14":47.22,"sma_20":7895.0,"sma_60":7546.83,"sma_120":7580.58},{"date":"2025-06-13","open":7822,"high":7822,"low":7448,"close":7478,"volume":90014,"rsi_14":42.08,"sma_20":7864.5,"sma_60":7535.67,"sma_120":7594.33},{"date":"2025-06-16","open":7468,"high":7547,"low":7340,"close":7547,"volume":33686,"rsi_14":48.68,"sma_20":7844.0,"sma_60":7525.83,"sma_120":7605.92},{"date":"2025-06-17","open":7586,"high":7753,"low":7438,"close":7566,"volume":60839,"rsi_14":48.95,"sma_20":7815.5,"sma_60":7518.83,"sma_120":7616.92},{"date":"2025-06-18","open":7566,"high":8029,"low":7487,"close":7891,"volume":149180,"rsi_14":61.76,"sma_20":7828.0,"sma_60":7515.33,"sma_120":7629.92},{"date":"2025-06-19","open":7941,"high":7980,"low":7724,"close":7862,"volume":32525,"rsi_14":56.68,"sma_20":7835.0,"sma_60":7514.83,"sma_120":7641.25},{"date":"2025-06-20","open":7813,"high":7891,"low":7744,"close":7793,"volume":90649,"rsi_14":51.65,"sma_20":7828.5,"sma_60":7514.33,"sma_120":7651.92},{"date":"2025-06-23","open":7645,"high":7684,"low":7487,"close":7596,"volume":50190,"rsi_14":51.09,"sma_20":7818.5,"sma_60":7513.33,"sma_120":7660.25},{"date":"2025-06-24","open":7694,"high":7842,"low":7694,"close":7803,"volume":76228,"rsi_14":55.88,"sma_20":7829.0,"sma_60":7519.83,"sma_120":7670.67},{"date":"2025-06-25","open":7911,"high":7990,"low":7822,"close":7970,"volume":88894,"rsi_14":53.85,"sma_20":7847.5,"sma_60":7528.33,"sma_120":7683.67},{"date":"2025-06-26","open":7980,"high":7980,"low":7684,"close":7813,"volume":51976,"rsi_14":44.79,"sma_20":7867.5,"sma_60":7536.33,"sma_120":7693.58},{"date":"2025-06-27","open":7862,"high":7862,"low":7586,"close":7615,"volume":51961,"rsi_14":43.0,"sma_20":7867.5,"sma_60":7544.67,"sma_120":7702.92},{"date":"2025-06-30","open":7684,"high":7684,"low":7389,"close":7566,"volume":24179,"rsi_14":43.65,"sma_20":7859.0,"sma_60":7557.83,"sma_120":7711.5},{"date":"2025-07-01","open":7527,"high":7734,"low":7507,"close":7694,"volume":32845,"rsi_14":45.59,"sma_20":7866.0,"sma_60":7571.0,"sma_120":7722.25},{"date":"2025-07-02","open":7665,"high":7675,"low":7478,"close":7586,"volume":41693,"rsi_14":44.29,"sma_20":7867.0,"sma_60":7585.0,"sma_120":7731.58},{"date":"2025-07-03","open":7625,"high":7980,"low":7566,"close":7980,"volume":82514,"rsi_14":61.86,"sma_20":7875.0,"sma_60":7606.17,"sma_120":7744.08},{"date":"2025-07-04","open":7980,"high":7980,"low":7773,"close":7862,"volume":29366,"rsi_14":57.27,"sma_20":7867.5,"sma_60":7626.33,"sma_120":7754.17},{"date":"2025-07-07","open":7744,"high":8177,"low":7675,"close":7704,"volume":27495,"rsi_14":52.99,"sma_20":7858.0,"sma_60":7654.33,"sma_120":7761.67},{"date":"2025-07-08","open":7596,"high":7862,"low":7586,"close":7842,"volume":28912,"rsi_14":48.84,"sma_20":7859.5,"sma_60":7683.83,"sma_120":7770.67},{"date":"2025-07-09","open":7773,"high":7881,"low":7694,"close":7822,"volume":28019,"rsi_14":49.07,"sma_20":7857.0,"sma_60":7715.17,"sma_120":7777.0},{"date":"2025-07-10","open":7783,"high":8029,"low":7783,"close":7813,"volume":34376,"rsi_14":50.48,"sma_20":7856.5,"sma_60":7739.83,"sma_120":7784.5},{"date":"2025-07-11","open":7872,"high":8029,"low":7793,"close":7793,"volume":35101,"rsi_14":55.26,"sma_20":7872.5,"sma_60":7761.0,"sma_120":7791.83},{"date":"2025-07-14","open":7832,"high":8128,"low":7832,"close":8128,"volume":121643,"rsi_14":58.13,"sma_20":7902.0,"sma_60":7785.0,"sma_120":7803.75},{"date":"2025-07-15","open":7970,"high":8010,"low":7901,"close":7960,"volume":65012,"rsi_14":49.75,"sma_20":7922.0,"sma_60":7804.0,"sma_120":7813.25},{"date":"2025-07-16","open":8010,"high":8098,"low":7852,"close":8029,"volume":42812,"rsi_14":55.67,"sma_20":7929.0,"sma_60":7826.33,"sma_120":7824.42},{"date":"2025-07-17","open":8059,"high":8098,"low":7921,"close":8069,"volume":54437,"rsi_14":62.92,"sma_20":7939.5,"sma_60":7847.0,"sma_120":7835.17},{"date":"2025-07-18","open":8069,"high":8276,"low":8019,"close":8177,"volume":87484,"rsi_14":66.85,"sma_20":7959.0,"sma_60":7859.5,"sma_120":7846.67},{"date":"2025-07-21","open":8177,"high":8295,"low":8069,"close":8216,"volume":53156,"rsi_14":65.14,"sma_20":7990.5,"sma_60":7874.67,"sma_120":7857.5},{"date":"2025-07-22","open":8177,"high":8236,"low":7990,"close":8069,"volume":71343,"rsi_14":63.69,"sma_20":8004.0,"sma_60":7888.83,"sma_120":7867.58},{"date":"2025-07-23","open":8059,"high":8108,"low":7881,"close":8079,"volume":46760,"rsi_14":53.57,"sma_20":8009.5,"sma_60":7899.17,"sma_120":7877.17},{"date":"2025-07-24","open":8079,"high":8088,"low":7901,"close":7941,"volume":59090,"rsi_14":52.82,"sma_20":8016.0,"sma_60":7908.33,"sma_120":7887.33},{"date":"2025-07-25","open":7941,"high":7990,"low":7842,"close":7911,"volume":22007,"rsi_14":58.14,"sma_20":8031.0,"sma_60":7915.0,"sma_120":7897.25},{"date":"2025-07-28","open":7891,"high":8079,"low":7822,"close":8079,"volume":55960,"rsi_14":59.09,"sma_20":8057.0,"sma_60":7919.17,"sma_120":7891.5},{"date":"2025-07-29","open":8443,"high":8482,"low":8147,"close":8345,"volume":405482,"rsi_14":66.88,"sma_20":8090.0,"sma_60":7931.33,"sma_120":7891.42},{"date":"2025-07-30","open":8197,"high":8404,"low":8138,"close":8177,"volume":170359,"rsi_14":60.69,"sma_20":8120.0,"sma_60":7943.5,"sma_120":7886.08},{"date":"2025-07-31","open":8216,"high":8404,"low":7970,"close":8000,"volume":177679,"rsi_14":55.56,"sma_20":8121.0,"sma_60":7955.17,"sma_120":7875.83},{"date":"2025-08-01","open":7901,"high":7960,"low":7655,"close":7655,"volume":149680,"rsi_14":37.37,"sma_20":8110.5,"sma_60":7957.67,"sma_120":7862.08},{"date":"2025-08-04","open":7655,"high":7822,"low":7615,"close":7822,"volume":56399,"rsi_14":46.32,"sma_20":8116.5,"sma_60":7962.83,"sma_120":7855.5},{"date":"2025-08-05","open":7832,"high":8049,"low":7832,"close":7990,"volume":41361,"rsi_14":49.0,"sma_20":8124.0,"sma_60":7966.17,"sma_120":7850.25},{"date":"2025-08-06","open":7901,"high":8059,"low":7881,"close":8019,"volume":26795,"rsi_14":48.74,"sma_20":8134.0,"sma_60":7966.17,"sma_120":7846.92},{"date":"2025-08-07","open":8029,"high":8108,"low":7990,"close":8079,"volume":36446,"rsi_14":47.42,"sma_20":8147.5,"sma_60":7966.33,"sma_120":7848.0},{"date":"2025-08-08","open":8049,"high":8315,"low":8049,"close":8098,"volume":125101,"rsi_14":46.88,"sma_20":8163.0,"sma_60":7966.67,"sma_120":7848.33},{"date":"2025-08-11","open":8118,"high":8256,"low":8049,"close":8128,"volume":48057,"rsi_14":51.67,"sma_20":8163.0,"sma_60":7969.67,"sma_120":7843.17},{"date":"2025-08-12","open":8128,"high":8216,"low":8079,"close":8088,"volume":50601,"rsi_14":50.27,"sma_20":8169.5,"sma_60":7969.0,"sma_120":7838.42},{"date":"2025-08-13","open":8177,"high":8236,"low":8079,"close":8177,"volume":86443,"rsi_14":56.74,"sma_20":8177.0,"sma_60":7978.0,"sma_120":7832.42},{"date":"2025-08-14","open":8167,"high":8325,"low":8079,"close":8197,"volume":67556,"rsi_14":58.19,"sma_20":8183.5,"sma_60":7986.0,"sma_120":7827.42},{"date":"2025-08-18","open":8138,"high":8177,"low":7911,"close":7931,"volume":57934,"rsi_14":45.99,"sma_20":8171.0,"sma_60":7986.17,"sma_120":7823.5},{"date":"2025-08-19","open":7891,"high":7980,"low":7813,"close":7891,"volume":48459,"rsi_14":35.98,"sma_20":8154.5,"sma_60":7987.83,"sma_120":7817.58},{"date":"2025-08-20","open":7783,"high":7783,"low":7586,"close":7635,"volume":50728,"rsi_14":34.1,"sma_20":8132.5,"sma_60":7988.5,"sma_120":7810.67},{"date":"2025-08-21","open":7645,"high":7675,"low":7586,"close":7606,"volume":34934,"rsi_14":37.34,"sma_20":8108.5,"sma_60":7988.5,"sma_120":7806.08},{"date":"2025-08-22","open":7606,"high":7753,"low":7606,"close":7635,"volume":34676,"rsi_14":49.21,"sma_20":8093.0,"sma_60":7992.17,"sma_120":7798.75},{"date":"2025-08-25","open":7734,"high":7832,"low":7684,"close":7773,"volume":26168,"rsi_14":47.97,"sma_20":8086.0,"sma_60":7994.83,"sma_120":7794.25},{"date":"2025-08-26","open":7763,"high":7803,"low":7684,"close":7783,"volume":27898,"rsi_14":40.19,"sma_20":8071.0,"sma_60":7995.67,"sma_120":7789.83},{"date":"2025-08-27","open":7744,"high":7852,"low":7704,"close":7773,"volume":17281,"rsi_14":38.1,"sma_20":8042.0,"sma_60":7999.33,"sma_120":7783.83},{"date":"2025-08-28","open":7832,"high":8354,"low":7734,"close":8029,"volume":327064,"rsi_14":48.0,"sma_20":8034.5,"sma_60":8007.17,"sma_120":7781.33},{"date":"2025-08-29","open":8029,"high":8128,"low":7950,"close":7990,"volume":52588,"rsi_14":45.67,"sma_20":8034.0,"sma_60":8010.0,"sma_120":7780.33},{"date":"2025-09-01","open":8601,"high":8719,"low":7842,"close":7842,"volume":428381,"rsi_14":39.57,"sma_20":8043.5,"sma_60":8007.17,"sma_120":7779.67},{"date":"2025-09-02","open":7891,"high":8079,"low":7793,"close":8000,"volume":106140,"rsi_14":47.02,"sma_20":8052.5,"sma_60":8009.0,"sma_120":7780.42},{"date":"2025-09-03","open":7881,"high":8010,"low":7832,"close":7921,"volume":90494,"rsi_14":41.33,"sma_20":8049.0,"sma_60":8010.83,"sma_120":7780.42},{"date":"2025-09-04","open":7881,"high":7950,"low":7842,"close":7941,"volume":43956,"rsi_14":41.33,"sma_20":8045.0,"sma_60":8012.0,"sma_120":7779.42},{"date":"2025-09-05","open":7960,"high":8098,"low":7931,"close":8069,"volume":63428,"rsi_14":55.15,"sma_20":8044.5,"sma_60":8016.17,"sma_120":7781.5},{"date":"2025-09-08","open":8069,"high":8325,"low":8010,"close":8226,"volume":213621,"rsi_14":61.49,"sma_20":8051.0,"sma_60":8028.83,"sma_120":7782.25},{"date":"2025-09-09","open":8226,"high":8492,"low":8167,"close":8473,"volume":235568,"rsi_14":78.91,"sma_20":8068.5,"sma_60":8044.5,"sma_120":7785.17},{"date":"2025-09-10","open":8542,"high":8650,"low":8423,"close":8542,"volume":129581,"rsi_14":81.46,"sma_20":8091.5,"sma_60":8061.0,"sma_120":7789.92},{"date":"2025-09-11","open":8542,"high":8591,"low":8167,"close":8443,"volume":73907,"rsi_14":75.95,"sma_20":8105.0,"sma_60":8070.33,"sma_120":7792.83},{"date":"2025-09-12","open":8581,"high":8670,"low":8453,"close":8502,"volume":138349,"rsi_14":74.67,"sma_20":8120.5,"sma_60":8081.17,"sma_120":7798.0},{"date":"2025-09-15","open":8650,"high":8748,"low":8522,"close":8739,"volume":99682,"rsi_14":78.03,"sma_20":8161.5,"sma_60":8097.17,"sma_120":7805.75},{"date":"2025-09-16","open":8739,"high":8867,"low":8650,"close":8748,"volume":148961,"rsi_14":78.61,"sma_20":8205.0,"sma_60":8116.67,"sma_120":7815.0},{"date":"2025-09-17","open":8670,"high":8965,"low":8512,"close":8808,"volume":169859,"rsi_14":75.82,"sma_20":8264.5,"sma_60":8133.67,"sma_120":7826.75},{"date":"2025-09-18","open":8944,"high":9251,"low":8825,"close":9172,"volume":211485,"rsi_14":81.56,"sma_20":8340.5,"sma_60":8152.83,"sma_120":7840.58},{"date":"2025-09-19","open":9440,"high":9440,"low":9130,"close":9160,"volume":129288,"rsi_14":84.88,"sma_20":8411.0,"sma_60":8173.33,"sma_120":7854.83},{"date":"2025-09-22","open":9113,"high":9261,"low":9064,"close":9143,"volume":131669,"rsi_14":84.52,"sma_20":8480.5,"sma_60":8199.17,"sma_120":7871.92},{"date":"2025-09-23","open":9330,"high":9359,"low":9064,"close":9280,"volume":173589,"rsi_14":89.66,"sma_20":8556.5,"sma_60":8228.17,"sma_120":7893.0},{"date":"2025-09-24","open":9133,"high":9241,"low":8867,"close":9103,"volume":210562,"rsi_14":81.05,"sma_20":8624.0,"sma_60":8252.0,"sma_120":7911.5},{"date":"2025-09-25","open":8906,"high":9044,"low":8827,"close":8906,"volume":128824,"rsi_14":71.57,"sma_20":8668.5,"sma_60":8274.33,"sma_120":7929.67},{"date":"2025-09-26","open":8867,"high":8867,"low":8404,"close":8512,"volume":145406,"rsi_14":56.56,"sma_20":8695.0,"sma_60":8283.33,"sma_120":7944.75},{"date":"2025-09-29","open":8473,"high":8857,"low":8473,"close":8660,"volume":62974,"rsi_14":54.5,"sma_20":8736.5,"sma_60":8296.83,"sma_120":7961.58},{"date":"2025-09-30","open":8670,"high":8955,"low":8670,"close":8758,"volume":52758,"rsi_14":55.14,"sma_20":8775.0,"sma_60":8314.67,"sma_120":7984.5},{"date":"2025-10-01","open":8709,"high":9044,"low":8709,"close":8936,"volume":80131,"rsi_14":61.26,"sma_20":8826.5,"sma_60":8333.17,"sma_120":8008.5},{"date":"2025-10-02","open":9084,"high":9418,"low":9055,"close":9359,"volume":237684,"rsi_14":67.18,"sma_20":8900.0,"sma_60":8359.67,"sma_120":8037.42},{"date":"2025-10-10","open":10463,"high":11073,"low":10197,"close":10679,"volume":1267540,"rsi_14":76.69,"sma_20":9032.5,"sma_60":8408.17,"sma_120":8074.0},{"date":"2025-10-13","open":10423,"high":10512,"low":10069,"close":10443,"volume":409243,"rsi_14":71.94,"sma_20":9145.0,"sma_60":8453.0,"sma_120":8107.0},{"date":"2025-10-14","open":11497,"high":11497,"low":10029,"close":10197,"volume":870037,"rsi_14":67.15,"sma_20":9232.5,"sma_60":8488.0,"sma_120":8136.5},{"date":"2025-10-15","open":10384,"high":10788,"low":10118,"close":10699,"volume":358762,"rsi_14":68.75,"sma_20":9342.0,"sma_60":8534.33,"sma_120":8169.17},{"date":"2025-10-16","open":10433,"high":10581,"low":10069,"close":10069,"volume":251283,"rsi_14":60.86,"sma_20":9424.5,"sma_60":8568.83,"sma_120":8197.58},{"date":"2025-10-17","open":9812,"high":10049,"low":9635,"close":9655,"volume":272673,"rsi_14":55.02,"sma_20":9483.0,"sma_60":8595.67,"sma_120":8221.33},{"date":"2025-10-20","open":9921,"high":10157,"low":9783,"close":10000,"volume":143673,"rsi_14":56.77,"sma_20":9547.0,"sma_60":8626.5,"sma_120":8243.0},{"date":"2025-10-21","open":10049,"high":10128,"low":9743,"close":9842,"volume":182796,"rsi_14":56.98,"sma_20":9602.5,"sma_60":8654.0,"sma_120":8264.33},{"date":"2025-10-22","open":9921,"high":9921,"low":9566,"close":9881,"volume":160558,"rsi_14":59.5,"sma_20":9657.0,"sma_60":8684.67,"sma_120":8286.75},{"date":"2025-10-23","open":9891,"high":10147,"low":9694,"close":9763,"volume":379655,"rsi_14":62.88,"sma_20":9690.5,"sma_60":8713.17,"sma_120":8306.17},{"date":"2025-10-24","open":10029,"high":10039,"low":9773,"close":9950,"volume":149464,"rsi_14":63.18,"sma_20":9737.5,"sma_60":8747.17,"sma_120":8327.75},{"date":"2025-10-27","open":10098,"high":10177,"low":9803,"close":9960,"volume":149974,"rsi_14":62.5,"sma_20":9779.0,"sma_60":8781.83,"sma_120":8348.42},{"date":"2025-10-28","open":9970,"high":9970,"low":9684,"close":9753,"volume":92306,"rsi_14":58.45,"sma_20":9803.0,"sma_60":8810.17,"sma_120":8364.67},{"date":"2025-10-29","open":9714,"high":9714,"low":9271,"close":9428,"volume":174263,"rsi_14":50.42,"sma_20":9819.5,"sma_60":8828.5,"sma_120":8379.92},{"date":"2025-10-30","open":9418,"high":9428,"low":9083,"close":9202,"volume":124176,"rsi_14":29.73,"sma_20":9834.5,"sma_60":8845.83,"sma_120":8394.67},{"date":"2025-10-31","open":9172,"high":9182,"low":8985,"close":9093,"volume":104883,"rsi_14":30.81,"sma_20":9864.0,"sma_60":8864.33,"sma_120":8409.75},{"date":"2025-11-03","open":9211,"high":9320,"low":9014,"close":9241,"volume":127486,"rsi_14":36.02,"sma_20":9893.5,"sma_60":8891.17,"sma_120":8424.42},{"date":"2025-11-04","open":9359,"high":9369,"low":9064,"close":9074,"volume":120466,"rsi_14":23.64,"sma_20":9909.5,"sma_60":8912.33,"sma_120":8437.58},{"date":"2025-11-05","open":8926,"high":8955,"low":8473,"close":8808,"volume":218688,"rsi_14":26.81,"sma_20":9903.0,"sma_60":8926.17,"sma_120":8446.17},{"date":"2025-11-06","open":8995,"high":9192,"low":8719,"close":8896,"volume":239502,"rsi_14":34.16,"sma_20":9878.0,"sma_60":8941.0,"sma_120":8453.58},{"date":"2025-11-07","open":8630,"high":8739,"low":8522,"close":8640,"volume":172970,"rsi_14":20.51,"sma_20":9774.5,"sma_60":8950.5,"sma_120":8458.42},{"date":"2025-11-10","open":8660,"high":9054,"low":8561,"close":8886,"volume":193417,"rsi_14":30.04,"sma_20":9695.5,"sma_60":8963.83,"sma_120":8465.25},{"date":"2025-11-11","open":8975,"high":9271,"low":8936,"close":9074,"volume":269254,"rsi_14":34.11,"sma_20":9638.5,"sma_60":8979.83,"sma_120":8474.75},{"date":"2025-11-12","open":9093,"high":9211,"low":8699,"close":9093,"volume":125275,"rsi_14":36.29,"sma_20":9557.0,"sma_60":8996.83,"sma_120":8482.92},{"date":"2025-11-13","open":9074,"high":9211,"low":8847,"close":9113,"volume":85562,"rsi_14":31.6,"sma_20":9508.5,"sma_60":9012.67,"sma_120":8495.33},{"date":"2025-11-14","open":8877,"high":8916,"low":8561,"close":8660,"volume":151410,"rsi_14":26.09,"sma_20":9458.0,"sma_60":9020.5,"sma_120":8503.25},{"date":"2025-11-17","open":8739,"high":8817,"low":8453,"close":8542,"volume":53964,"rsi_14":26.97,"sma_20":9384.0,"sma_60":9030.83,"sma_120":8508.5},{"date":"2025-11-18","open":8413,"high":8502,"low":8088,"close":8098,"volume":115650,"rsi_14":25.81,"sma_20":9295.5,"sma_60":9034.33,"sma_120":8511.08},{"date":"2025-11-19","open":8177,"high":8246,"low":7881,"close":8039,"volume":70644,"rsi_14":27.48,"sma_20":9202.0,"sma_60":9041.17,"sma_120":8514.83},{"date":"2025-11-20","open":8364,"high":8384,"low":8157,"close":8226,"volume":49783,"rsi_14":33.7,"sma_20":9124.0,"sma_60":9051.67,"sma_120":8520.08},{"date":"2025-11-21","open":7773,"high":7901,"low":7714,"close":7744,"volume":112320,"rsi_14":25.0,"sma_20":9012.0,"sma_60":9053.5,"sma_120":8522.83},{"date":"2025-11-24","open":7872,"high":8029,"low":7714,"close":7842,"volume":88617,"rsi_14":28.96,"sma_20":8904.5,"sma_60":9054.67,"sma_120":8524.75},{"date":"2025-11-25","open":7990,"high":8315,"low":7990,"close":8157,"volume":144081,"rsi_14":39.07,"sma_20":8823.5,"sma_60":9061.0,"sma_120":8528.33},{"date":"2025-11-26","open":8187,"high":8423,"low":8098,"close":8404,"volume":106014,"rsi_14":42.14,"sma_20":8771.5,"sma_60":9071.67,"sma_120":8535.5},{"date":"2025-11-27","open":8197,"high":8226,"low":8039,"close":8069,"volume":124537,"rsi_14":41.1,"sma_20":8714.0,"sma_60":9072.33,"sma_120":8539.75},{"date":"2025-11-28","open":8118,"high":8374,"low":8039,"close":8354,"volume":85510,"rsi_14":41.82,"sma_20":8676.5,"sma_60":9078.5,"sma_120":8544.25},{"date":"2025-12-01","open":8423,"high":8473,"low":8295,"close":8345,"volume":77517,"rsi_14":38.14,"sma_20":8631.0,"sma_60":9087.0,"sma_120":8547.08},{"date":"2025-12-02","open":8374,"high":8492,"low":8315,"close":8443,"volume":59801,"rsi_14":39.69,"sma_20":8599.0,"sma_60":9094.5,"sma_120":8551.75},{"date":"2025-12-03","open":8620,"high":8660,"low":8404,"close":8473,"volume":123962,"rsi_14":39.88,"sma_20":8582.0,"sma_60":9103.83,"sma_120":8557.33},{"date":"2025-12-04","open":8482,"high":8482,"low":8216,"close":8325,"volume":58438,"rsi_14":44.14,"sma_20":8553.0,"sma_60":9110.33,"sma_120":8561.17},{"date":"2025-12-05","open":8325,"high":8374,"low":8197,"close":8374,"volume":76295,"rsi_14":47.0,"sma_20":8539.5,"sma_60":9115.5,"sma_120":8565.83},{"date":"2025-12-08","open":8433,"high":8482,"low":8295,"close":8453,"volume":53570,"rsi_14":57.32,"sma_20":8517.5,"sma_60":9119.33,"sma_120":8574.08},{"date":"2025-12-09","open":8423,"high":8463,"low":8364,"close":8463,"volume":52216,"rsi_14":58.92,"sma_20":8486.5,"sma_60":9119.17,"sma_120":8581.83},{"date":"2025-12-10","open":8473,"high":8522,"low":8315,"close":8335,"volume":66577,"rsi_14":52.34,"sma_20":8448.0,"sma_60":9115.67,"sma_120":8588.33},{"date":"2025-12-11","open":8404,"high":8404,"low":8256,"close":8335,"volume":31154,"rsi_14":66.13,"sma_20":8408.5,"sma_60":9113.83,"sma_120":8592.08},{"date":"2025-12-12","open":8345,"high":8512,"low":8305,"close":8512,"volume":74188,"rsi_14":67.53,"sma_20":8401.0,"sma_60":9114.0,"sma_120":8597.58},{"date":"2025-12-15","open":8354,"high":8384,"low":8256,"close":8354,"volume":47114,"rsi_14":55.62,"sma_20":8391.5,"sma_60":9107.5,"sma_120":8602.33},{"date":"2025-12-16","open":8394,"high":8404,"low":8019,"close":8029,"volume":73160,"rsi_14":39.78,"sma_20":8388.0,"sma_60":9095.33,"sma_120":8606.0},{"date":"2025-12-17","open":8138,"high":8276,"low":8010,"close":8128,"volume":37698,"rsi_14":51.85,"sma_20":8392.5,"sma_60":9083.83,"sma_120":8608.75},{"date":"2025-12-18","open":8000,"high":8157,"low":7931,"close":8069,"volume":37720,"rsi_14":39.57,"sma_20":8384.5,"sma_60":9066.33,"sma_120":8609.58},{"date":"2025-12-19","open":8079,"high":8138,"low":7980,"close":8069,"volume":57745,"rsi_14":39.86,"sma_20":8401.0,"sma_60":9050.17,"sma_120":8611.75},{"date":"2025-12-22","open":8167,"high":8325,"low":8167,"close":8216,"volume":70217,"rsi_14":41.96,"sma_20":8420.0,"sma_60":9034.5,"sma_120":8616.83},{"date":"2025-12-23","open":8236,"high":8236,"low":8000,"close":8049,"volume":51304,"rsi_14":36.31,"sma_20":8414.5,"sma_60":9013.67,"sma_120":8620.92},{"date":"2025-12-24","open":8079,"high":8088,"low":7941,"close":7960,"volume":66308,"rsi_14":37.75,"sma_20":8392.0,"sma_60":8994.33,"sma_120":8623.17},{"date":"2025-12-26","open":7960,"high":8039,"low":7931,"close":7980,"volume":110088,"rsi_14":36.49,"sma_20":8387.5,"sma_60":8978.67,"sma_120":8626.5},{"date":"2025-12-29","open":8200,"high":8280,"low":8130,"close":8280,"volume":53828,"rsi_14":40.51,"sma_20":8377.5,"sma_60":8972.67,"sma_120":8628.0},{"date":"2025-12-30","open":8210,"high":8400,"low":8180,"close":8400,"volume":56568,"rsi_14":44.38,"sma_20":8374.0,"sma_60":8966.17,"sma_120":8631.5},{"date":"2026-01-02","open":8400,"high":8530,"low":8260,"close":8480,"volume":164307,"rsi_14":50.61,"sma_20":8369.5,"sma_60":8959.33,"sma_120":8637.0},{"date":"2026-01-05","open":8590,"high":8850,"low":8550,"close":8680,"volume":301339,"rsi_14":55.98,"sma_20":8373.5,"sma_60":8952.83,"sma_120":8643.0},{"date":"2026-01-06","open":8680,"high":9060,"low":8530,"close":8900,"volume":342674,"rsi_14":56.91,"sma_20":8396.0,"sma_60":8942.33,"sma_120":8651.0},{"date":"2026-01-07","open":9000,"high":9050,"low":8550,"close":8700,"volume":321807,"rsi_14":55.73,"sma_20":8406.0,"sma_60":8906.67,"sma_120":8657.42},{"date":"2026-01-08","open":8720,"high":8800,"low":8400,"close":8400,"volume":211099,"rsi_14":56.61,"sma_20":8397.0,"sma_60":8870.0,"sma_120":8661.5},{"date":"2026-01-09","open":8430,"high":8720,"low":8280,"close":8500,"volume":123330,"rsi_14":56.61,"sma_20":8392.5,"sma_60":8839.17,"sma_120":8663.58},{"date":"2026-01-12","open":8510,"high":8710,"low":8500,"close":8670,"volume":150096,"rsi_14":62.0,"sma_20":8403.0,"sma_60":8802.67,"sma_120":8668.5},{"date":"2026-01-13","open":8650,"high":8730,"low":8560,"close":8670,"volume":116705,"rsi_14":62.0,"sma_20":8413.5,"sma_60":8776.83,"sma_120":8672.83},{"date":"2026-01-14","open":8560,"high":8750,"low":8460,"close":8740,"volume":152372,"rsi_14":60.42,"sma_20":8418.5,"sma_60":8759.17,"sma_120":8677.42},{"date":"2026-01-15","open":8670,"high":8800,"low":8510,"close":8720,"volume":191400,"rsi_14":65.54,"sma_20":8430.5,"sma_60":8735.33,"sma_120":8680.92},{"date":"2026-01-16","open":8890,"high":8940,"low":8480,"close":8480,"volume":310870,"rsi_14":60.42,"sma_20":8447.0,"sma_60":8710.17,"sma_120":8682.08},{"date":"2026-01-19","open":8500,"high":10280,"low":8320,"close":9180,"volume":5998172,"rsi_14":68.6,"sma_20":8508.0,"sma_60":8672.17,"sma_120":8690.33},{"date":"2026-01-20","open":9250,"high":9400,"low":8800,"close":9000,"volume":1026799,"rsi_14":62.1,"sma_20":8548.5,"sma_60":8653.83,"sma_120":8697.0},{"date":"2026-01-21","open":8800,"high":8900,"low":8500,"close":8850,"volume":566667,"rsi_14":57.25,"sma_20":8574.0,"sma_60":8632.83,"sma_120":8703.58},{"date":"2026-01-22","open":9040,"high":9180,"low":8890,"close":9110,"volume":477688,"rsi_14":58.24,"sma_20":8621.0,"sma_60":8619.67,"sma_120":8712.58},{"date":"2026-01-23","open":9740,"high":9980,"low":9280,"close":9440,"volume":1161741,"rsi_14":59.93,"sma_20":8689.0,"sma_60":8617.5,"sma_120":8722.92},{"date":"2026-01-26","open":9450,"high":10000,"low":9430,"close":9870,"volume":945184,"rsi_14":69.83,"sma_20":8777.5,"sma_60":8626.33,"sma_120":8734.58},{"date":"2026-01-27","open":9870,"high":10030,"low":9500,"close":9940,"volume":607577,"rsi_14":78.31,"sma_20":8860.5,"sma_60":8638.17,"sma_120":8748.25},{"date":"2026-01-28","open":10070,"high":10670,"low":9830,"close":10440,"volume":1200764,"rsi_14":81.09,"sma_20":8962.5,"sma_60":8655.83,"sma_120":8767.58},{"date":"2026-01-29","open":10640,"high":10740,"low":9700,"close":10510,"volume":946571,"rsi_14":80.46,"sma_20":9064.0,"sma_60":8677.5,"sma_120":8790.42},{"date":"2026-01-30","open":10400,"high":10600,"low":10090,"close":10090,"volume":604416,"rsi_14":70.64,"sma_20":9134.5,"sma_60":8696.67,"sma_120":8808.33},{"date":"2026-02-02","open":9950,"high":10890,"low":9720,"close":9950,"volume":708786,"rsi_14":67.24,"sma_20":9187.0,"sma_60":8712.0,"sma_120":8823.67},{"date":"2026-02-03","open":10300,"high":10390,"low":10090,"close":10250,"volume":277942,"rsi_14":70.18,"sma_20":9264.5,"sma_60":8736.67,"sma_120":8841.25},{"date":"2026-02-04","open":10250,"high":10510,"low":10150,"close":10420,"volume":349570,"rsi_14":76.08,"sma_20":9365.5,"sma_60":8769.0,"sma_120":8859.75},{"date":"2026-02-05","open":10280,"high":10300,"low":9980,"close":10010,"volume":300825,"rsi_14":68.52,"sma_20":9441.0,"sma_60":8785.5,"sma_120":8874.67},{"date":"2026-02-06","open":9790,"high":10020,"low":9320,"close":9960,"volume":344427,"rsi_14":61.21,"sma_20":9505.5,"sma_60":8798.0,"sma_120":8888.92},{"date":"2026-02-09","open":10280,"high":10750,"low":10280,"close":10500,"volume":467067,"rsi_14":69.53,"sma_20":9597.0,"sma_60":8819.17,"sma_120":8908.0},{"date":"2026-02-10","open":10640,"high":10700,"low":10260,"close":10310,"volume":227551,"rsi_14":68.81,"sma_20":9675.5,"sma_60":8836.83,"sma_120":8924.75},{"date":"2026-02-11","open":10300,"high":10300,"low":10050,"close":10070,"volume":305748,"rsi_14":62.44,"sma_20":9743.0,"sma_60":8858.17,"sma_120":8939.33},{"date":"2026-02-12","open":10200,"high":10220,"low":9950,"close":9970,"volume":206824,"rsi_14":57.3,"sma_20":9817.5,"sma_60":8879.83,"sma_120":8955.33},{"date":"2026-02-13","open":9990,"high":10280,"low":9760,"close":9920,"volume":336415,"rsi_14":50.77,"sma_20":9889.5,"sma_60":8908.17,"sma_120":8971.25},{"date":"2026-02-19","open":10060,"high":10360,"low":9970,"close":10300,"volume":276991,"rsi_14":55.06,"sma_20":9945.5,"sma_60":8943.83,"sma_120":8992.5},{"date":"2026-02-20","open":10300,"high":10310,"low":9990,"close":10140,"volume":218133,"rsi_14":45.34,"sma_20":10002.5,"sma_60":8973.67,"sma_120":9012.67},{"date":"2026-02-23","open":10170,"high":10300,"low":10000,"close":10100,"volume":195868,"rsi_14":43.57,"sma_20":10065.0,"sma_60":9011.0,"sma_120":9032.25},{"date":"2026-02-24","open":10080,"high":10510,"low":9960,"close":10430,"volume":390185,"rsi_14":55.48,"sma_20":10131.0,"sma_60":9052.17,"sma_120":9053.42},{"date":"2026-02-25","open":10540,"high":10540,"low":10170,"close":10250,"volume":328479,"rsi_14":54.78,"sma_20":10171.5,"sma_60":9085.0,"sma_120":9073.0},{"date":"2026-02-26","open":10310,"high":10500,"low":10140,"close":10360,"volume":298235,"rsi_14":51.86,"sma_20":10221.0,"sma_60":9310.67,"sma_120":8830.42},{"date":"2026-02-27","open":10250,"high":10300,"low":9880,"close":10010,"volume":308347,"rsi_14":43.45,"sma_20":10199.5,"sma_60":9145.83,"sma_120":9109.08},{"date":"2026-03-03","open":9760,"high":10150,"low":9600,"close":9650,"volume":339402,"rsi_14":44.16,"sma_20":10160.0,"sma_60":9165.33,"sma_120":9121.92},{"date":"2026-03-04","open":9150,"high":9400,"low":8100,"close":8210,"volume":416372,"rsi_14":30.43,"sma_20":10045.0,"sma_60":9161.0,"sma_120":9124.0},{"date":"2026-03-05","open":8600,"high":9410,"low":8600,"close":9250,"volume":234135,"rsi_14":37.42,"sma_20":10003.0,"sma_60":9172.33,"sma_120":9133.42},{"date":"2026-03-06","open":9060,"high":9640,"low":9060,"close":9640,"volume":164900,"rsi_14":43.52,"sma_20":9987.5,"sma_60":9189.67,"sma_120":9146.75},{"date":"2026-03-09","open":9200,"high":9200,"low":8540,"close":8800,"volume":215833,"rsi_14":38.99,"sma_20":9915.0,"sma_60":9195.5,"sma_120":9152.92},{"date":"2026-03-10","open":9150,"high":10330,"low":9120,"close":10260,"volume":931905,"rsi_14":52.03,"sma_20":9907.0,"sma_60":9224.83,"sma_120":9170.17},{"date":"2026-03-11","open":10360,"high":13330,"low":10300,"close":12890,"volume":6341404,"rsi_14":65.29,"sma_20":10051.0,"sma_60":9296.67,"sma_120":9208.0},{"date":"2026-03-12","open":12890,"high":13950,"low":12560,"close":13450,"volume":3176602,"rsi_14":65.93,"sma_20":10225.5,"sma_60":9377.67,"sma_120":9248.42},{"date":"2026-03-13","open":13170,"high":14680,"low":12810,"close":14300,"volume":2493568,"rsi_14":69.66,"sma_20":10415.5,"sma_60":9475.0,"sma_120":9295.33},{"date":"2026-03-16","open":14470,"high":16430,"low":14470,"close":16010,"volume":2830311,"rsi_14":74.12,"sma_20":10700.5,"sma_60":9775.17,"sma_120":9090.08},{"date":"2026-03-17","open":15900,"high":15900,"low":13600,"close":13750,"volume":1902796,"rsi_14":61.71,"sma_20":10884.5,"sma_60":9686.0,"sma_120":9400.0},{"date":"2026-03-18","open":13930,"high":14880,"low":13200,"close":14450,"volume":1428733,"rsi_14":64.29,"sma_20":11108.5,"sma_60":9785.5,"sma_120":9446.5},{"date":"2026-03-19","open":15000,"high":18090,"low":14750,"close":17710,"volume":7338254,"rsi_14":70.59,"sma_20":11498.0,"sma_60":9944.83,"sma_120":9520.08},{"date":"2026-03-20","open":17750,"high":19790,"low":17710,"close":18070,"volume":2582364,"rsi_14":72.56,"sma_20":11886.5,"sma_60":10108.5,"sma_120":9596.17},{"date":"2026-03-23","open":17380,"high":18240,"low":16290,"close":16300,"volume":829687,"rsi_14":67.25,"sma_20":12194.5,"sma_60":10243.67,"sma_120":9655.0},{"date":"2026-03-24","open":17350,"high":18130,"low":15850,"close":17830,"volume":1852303,"rsi_14":74.85,"sma_20":12581.0,"sma_60":10404.33,"sma_120":9727.25},{"date":"2026-03-25","open":17980,"high":17980,"low":16500,"close":17470,"volume":820304,"rsi_14":72.0,"sma_20":12933.0,"sma_60":10556.5,"sma_120":9795.5},{"date":"2026-03-26","open":17340,"high":17340,"low":16210,"close":16350,"volume":692610,"rsi_14":67.28,"sma_20":13238.0,"sma_60":10692.83,"sma_120":9853.25},{"date":"2026-03-27","open":15800,"high":16170,"low":15070,"close":15590,"volume":601048,"rsi_14":67.56,"sma_20":13499.5,"sma_60":10818.0,"sma_120":9906.17},{"date":"2026-03-30","open":14750,"high":16060,"low":14500,"close":15700,"volume":858232,"rsi_14":65.13,"sma_20":13784.0,"sma_60":10944.67,"sma_120":9961.67},{"date":"2026-03-31","open":15510,"high":15970,"low":14940,"close":15200,"volume":404928,"rsi_14":57.29,"sma_20":14061.5,"sma_60":11060.0,"sma_120":10016.33},{"date":"2026-04-01","open":16473,"high":19099,"low":16413,"close":18300,"volume":2009751,"rsi_14":63.25,"sma_20":14567.5,"sma_60":11225.5,"sma_120":10095.83},{"date":"2026-04-02","open":18410,"high":18950,"low":17650,"close":17840,"volume":966683,"rsi_14":59.8,"sma_20":14997.0,"sma_60":11381.5,"sma_120":10170.42},{"date":"2026-04-03","open":18060,"high":18990,"low":17880,"close":18100,"volume":591471,"rsi_14":56.29,"sma_20":15420.0,"sma_60":11538.5,"sma_120":10245.67},{"date":"2026-04-06","open":18880,"high":18900,"low":16900,"close":17160,"volume":536466,"rsi_14":61.15,"sma_20":15838.0,"sma_60":11676.17,"sma_120":10309.25},{"date":"2026-04-07","open":17850,"high":17850,"low":15990,"close":16250,"volume":724468,"rsi_14":55.81,"sma_20":16137.5,"sma_60":11802.0,"sma_120":10354.33},{"date":"2026-04-08","open":17200,"high":20850,"low":17200,"close":20600,"volume":3720444,"rsi_14":58.71,"sma_20":16523.0,"sma_60":12005.33,"sma_120":10437.67},{"date":"2026-04-09","open":20600,"high":20600,"low":19410,"close":19410,"volume":758385,"rsi_14":53.85,"sma_20":16821.0,"sma_60":12187.17,"sma_120":10513.17},{"date":"2026-04-10","open":19990,"high":22500,"low":19660,"close":20600,"volume":1503389,"rsi_14":62.77,"sma_20":17136.0,"sma_60":12386.0,"sma_120":10594.33},{"date":"2026-04-13","open":19770,"high":20550,"low":19200,"close":19390,"volume":792057,"rsi_14":54.72,"sma_20":17305.0,"sma_60":12564.67,"sma_120":10670.75},{"date":"2026-04-14","open":20000,"high":25000,"low":19920,"close":24100,"volume":4373267,"rsi_14":65.88,"sma_20":17822.5,"sma_60":12820.67,"sma_120":10789.92},{"date":"2026-04-15","open":24150,"high":24400,"low":21850,"close":22550,"volume":1441752,"rsi_14":64.55,"sma_20":18227.5,"sma_60":13051.17,"sma_120":10893.25},{"date":"2026-04-16","open":22700,"high":27300,"low":21900,"close":24000,"volume":2747501,"rsi_14":69.12,"sma_20":18542.0,"sma_60":13309.83,"sma_120":11010.0},{"date":"2026-04-17","open":23350,"high":25000,"low":23200,"close":23450,"volume":829912,"rsi_14":67.28,"sma_20":18811.0,"sma_60":13547.67,"sma_120":11121.83},{"date":"2026-04-20","open":24000,"high":27900,"low":23450,"close":26700,"volume":2356024,"rsi_14":72.84,"sma_20":19331.0,"sma_60":13842.67,"sma_120":11261.75},{"date":"2026-04-21","open":27000,"high":27350,"low":25550,"close":26750,"volume":937318,"rsi_14":69.05,"sma_20":19777.0,"sma_60":14141.0,"sma_120":11400.5},{"date":"2026-04-22","open":26700,"high":28000,"low":26150,"close":26900,"volume":951812,"rsi_14":70.82,"sma_20":20248.5,"sma_60":14437.5,"sma_120":11540.42},{"date":"2026-04-23","open":28900,"high":31300,"low":26800,"close":28350,"volume":1746690,"rsi_14":72.33,"sma_20":20848.5,"sma_60":14752.67,"sma_120":11694.17},{"date":"2026-04-24","open":28850,"high":29450,"low":27000,"close":28650,"volume":958628,"rsi_14":75.75,"sma_20":21501.5,"sma_60":15065.67,"sma_120":11853.17},{"date":"2026-04-27","open":29550,"high":29550,"low":28000,"close":29200,"volume":720142,"rsi_14":79.5,"sma_20":22176.5,"sma_60":15386.67,"sma_120":12018.67},{"date":"2026-04-28","open":28800,"high":31100,"low":27000,"close":30450,"volume":1252488,"rsi_14":76.13,"sma_20":22939.0,"sma_60":15720.17,"sma_120":12195.5},{"date":"2026-04-29","open":29850,"high":30150,"low":27800,"close":28450,"volume":871837,"rsi_14":72.99,"sma_20":23445.0,"sma_60":16019.17,"sma_120":12383.17},{"date":"2026-04-30","open":28450,"high":29500,"low":27750,"close":27900,"volume":452409,"rsi_14":64.5,"sma_20":24946.0,"sma_60":20042.5,"sma_120":16247.33},{"date":"2026-05-04","open":28600,"high":29600,"low":27300,"close":27500,"volume":500894,"rsi_14":72.27,"sma_20":24418.0,"sma_60":16608.5,"sma_120":12664.83},{"date":"2026-05-06","open":28300,"high":28300,"low":25900,"close":27100,"volume":1485149,"rsi_14":60.79,"sma_20":24915.0,"sma_60":16889.33,"sma_120":12815.42},{"date":"2026-05-07","open":27650,"high":27950,"low":26100,"close":26350,"volume":542655,"rsi_14":64.5,"sma_20":25420.0,"sma_60":17154.83,"sma_120":12961.92},{"date":"2026-05-08","open":25650,"high":28850,"low":25500,"close":28500,"volume":892034,"rsi_14":66.3,"sma_20":25815.0,"sma_60":17463.0,"sma_120":13124.25},{"date":"2026-05-11","open":28900,"high":29350,"low":27500,"close":27700,"volume":601805,"rsi_14":65.12,"sma_20":26229.5,"sma_60":17758.67,"sma_120":13278.33},{"date":"2026-05-12","open":27100,"high":28200,"low":24700,"close":25750,"volume":1045387,"rsi_14":46.27,"sma_20":26487.0,"sma_60":18012.83,"sma_120":13416.0},{"date":"2026-05-13","open":25100,"high":26750,"low":24050,"close":26600,"volume":926257,"rsi_14":49.45,"sma_20":26847.5,"sma_60":18284.33,"sma_120":13560.58},{"date":"2026-05-14","open":26150,"high":30950,"low":25800,"close":29650,"volume":1649846,"rsi_14":58.36,"sma_20":27125.0,"sma_60":18610.67,"sma_120":13734.42},{"date":"2026-05-15","open":30400,"high":30400,"low":27400,"close":28450,"volume":902368,"rsi_14":50.31,"sma_20":27420.0,"sma_60":18918.67,"sma_120":13899.25},{"date":"2026-05-18","open":26200,"high":28000,"low":24800,"close":27700,"volume":813141,"rsi_14":47.15,"sma_20":27605.0,"sma_60":19215.0,"sma_120":14061.58},{"date":"2026-05-19","open":27600,"high":32900,"low":26350,"close":32100,"volume":2755980,"rsi_14":57.07,"sma_20":28037.5,"sma_60":19578.33,"sma_120":14261.08},{"date":"2026-05-20","open":30300,"high":31100,"low":28150,"close":29100,"volume":875278,"rsi_14":46.97,"sma_20":28157.5,"sma_60":19894.33,"sma_120":14434.0},{"date":"2026-05-21","open":30550,"high":37000,"low":30500,"close":34000,"volume":2827420,"rsi_14":61.03,"sma_20":28520.0,"sma_60":20292.67,"sma_120":14651.83},{"date":"2026-05-22","open":34100,"high":36550,"low":32650,"close":34200,"volume":777991,"rsi_14":62.7,"sma_20":28885.0,"sma_60":20688.83,"sma_120":14870.5},{"date":"2026-05-26","open":35400,"high":35750,"low":32500,"close":34000,"volume":725198,"rsi_14":63.21,"sma_20":29167.5,"sma_60":21084.67,"sma_120":15084.83},{"date":"2026-05-27","open":34700,"high":35000,"low":29400,"close":30100,"volume":932393,"rsi_14":55.34,"sma_20":29240.0,"sma_60":21413.67,"sma_120":15264.58},{"date":"2026-05-28","open":30100,"high":30150,"low":27150,"close":29650,"volume":714928,"rsi_14":55.94,"sma_20":29262.5,"sma_60":21741.0,"sma_120":15443.42},{"date":"2026-05-29","open":29800,"high":29800,"low":20800,"close":21500,"volume":2435778,"rsi_14":39.64,"sma_20":28815.0,"sma_60":21938.5,"sma_120":15551.92},{"date":"2026-06-01","open":22300,"high":24700,"low":20100,"close":22350,"volume":1424840,"rsi_14":42.1,"sma_20":28510.0,"sma_60":22174.17,"sma_120":15667.58},{"date":"2026-06-02","open":22700,"high":26500,"low":19540,"close":25150,"volume":1408106,"rsi_14":49.14,"sma_20":28372.5,"sma_60":22439.17,"sma_120":15805.75},{"date":"2026-06-04","open":25300,"high":28500,"low":25150,"close":27450,"volume":906576,"rsi_14":51.18,"sma_20":28370.0,"sma_60":22736.0,"sma_120":15962.83},{"date":"2026-06-05","open":26500,"high":27050,"low":23900,"close":25300,"volume":469200,"rsi_14":43.83,"sma_20":28280.0,"sma_60":23011.0,"sma_120":16103.25},{"date":"2026-06-08","open":22000,"high":23700,"low":21350,"close":21850,"volume":632622,"rsi_14":41.2,"sma_20":28055.0,"sma_60":23204.17,"sma_120":16214.5},{"date":"2026-06-09","open":23000,"high":25300,"low":23000,"close":24400,"volume":1012745,"rsi_14":45.8,"sma_20":27850.0,"sma_60":23396.0,"sma_120":16346.33},{"date":"2026-06-10","open":23900,"high":24250,"low":20950,"close":22100,"volume":1373706,"rsi_14":36.56,"sma_20":27570.0,"sma_60":23540.17,"sma_120":16458.92},{"date":"2026-06-11","open":21600,"high":28700,"low":21400,"close":28000,"volume":3497037,"rsi_14":48.63,"sma_20":27682.5,"sma_60":23768.5,"sma_120":16621.75},{"date":"2026-06-12","open":29150,"high":29550,"low":26500,"close":27300,"volume":2230860,"rsi_14":40.67,"sma_20":27717.5,"sma_60":23956.67,"sma_120":16778.75},{"date":"2026-06-15","open":28100,"high":30000,"low":27850,"close":29400,"volume":1194399,"rsi_14":43.65,"sma_20":27705.0,"sma_60":24217.5,"sma_120":16951.75},{"date":"2026-06-16","open":29900,"high":30700,"low":28650,"close":29600,"volume":884180,"rsi_14":44.18,"sma_20":27762.5,"sma_60":24470.0,"sma_120":17127.75},{"date":"2026-06-17","open":29000,"high":31600,"low":28750,"close":31050,"volume":1233080,"rsi_14":65.42,"sma_20":27135.0,"sma_60":25958.83,"sma_120":18388.42},{"date":"2026-06-18","open":31100,"high":32250,"low":29550,"close":30000,"volume":749899,"rsi_14":50.49,"sma_20":27825.0,"sma_60":24891.17,"sma_120":17499.83},{"date":"2026-06-19","open":30150,"high":30250,"low":27250,"close":28000,"volume":858171,"rsi_14":60.91,"sma_20":27770.0,"sma_60":25086.17,"sma_120":17664.92},{"date":"2026-06-22","open":27800,"high":28950,"low":26450,"close":27150,"volume":654357,"rsi_14":58.05,"sma_20":27427.5,"sma_60":25241.5,"sma_120":17822.92},{"date":"2026-06-23","open":27350,"high":27350,"low":24050,"close":24400,"volume":571638,"rsi_14":48.74,"sma_20":26937.5,"sma_60":25357.0,"sma_120":17956.75},{"date":"2026-06-24","open":24400,"high":24750,"low":22500,"close":23150,"volume":992226,"rsi_14":42.51,"sma_20":26395.0,"sma_60":25470.33,"sma_120":18081.58},{"date":"2026-06-25","open":24400,"high":25250,"low":21700,"close":22000,"volume":808871,"rsi_14":44.04,"sma_20":25990.0,"sma_60":25577.17,"sma_120":18197.58},{"date":"2026-06-26","open":22000,"high":22550,"low":20650,"close":21150,"volume":728483,"rsi_14":48.61,"sma_20":25565.0,"sma_60":25668.0,"sma_120":18306.33},{"date":"2026-06-29","open":21150,"high":22100,"low":20650,"close":21950,"volume":357465,"rsi_14":44.75,"sma_20":25587.5,"sma_60":25780.5,"sma_120":18420.25},{"date":"2026-06-30","open":21850,"high":22600,"low":18930,"close":18950,"volume":1258537,"rsi_14":43.45,"sma_20":25417.5,"sma_60":25790.83,"sma_120":18508.17},{"date":"2026-07-01","open":19350,"high":19350,"low":17430,"close":18380,"volume":1766472,"rsi_14":24.31,"sma_20":25079.0,"sma_60":25799.83,"sma_120":18590.67},{"date":"2026-07-02","open":17800,"high":17800,"low":15990,"close":16470,"volume":1132397,"rsi_14":22.83,"sma_20":24530.0,"sma_60":25772.67,"sma_120":18655.58},{"date":"2026-07-03","open":16520,"high":16520,"low":14990,"close":16010,"volume":743598,"rsi_14":13.4,"sma_20":24065.5,"sma_60":25753.5,"sma_120":18714.83},{"date":"2026-07-06","open":16020,"high":16200,"low":14470,"close":15340,"volume":689568,"rsi_14":11.99,"sma_20":23740.0,"sma_60":25738.33,"sma_120":18770.17},{"date":"2026-07-07","open":15010,"high":15500,"low":13960,"close":14440,"volume":518149,"rsi_14":4.39,"sma_20":23242.0,"sma_60":25635.67,"sma_120":18820.5},{"date":"2026-07-08","open":13980,"high":15210,"low":13800,"close":14090,"volume":730157,"rsi_14":4.57,"sma_20":22841.5,"sma_60":25547.0,"sma_120":18867.08},{"date":"2026-07-09","open":14100,"high":15390,"low":14020,"close":14960,"volume":521879,"rsi_14":10.2,"sma_20":22189.5,"sma_60":25453.0,"sma_120":18919.5},{"date":"2026-07-10","open":15300,"high":17430,"low":15160,"close":17150,"volume":898014,"rsi_14":21.78,"sma_20":21682.0,"sma_60":25415.67,"sma_120":18990.17},{"date":"2026-07-13","open":17660,"high":19140,"low":16500,"close":16880,"volume":1171813,"rsi_14":25.33,"sma_20":21056.0,"sma_60":25295.33,"sma_120":19058.0},{"date":"2026-07-14","open":16880,"high":17310,"low":14860,"close":15730,"volume":790720,"rsi_14":25.5,"sma_20":20362.5,"sma_60":25181.67,"sma_120":19116.42},{"date":"2026-07-15","open":16550,"high":18570,"low":16540,"close":18050,"volume":1692825,"rsi_14":37.89,"sma_20":19712.5,"sma_60":25082.5,"sma_120":19196.17},{"date":"2026-07-16","open":17350,"high":18150,"low":15900,"close":16030,"volume":648653,"rsi_14":35.35,"sma_20":19014.0,"sma_60":24958.83,"sma_120":19253.25},{"date":"2026-07-20","open":15240,"high":16570,"low":15010,"close":15300,"volume":551467,"rsi_14":30.9,"sma_20":18379.0,"sma_60":24768.83,"sma_120":19305.75},{"date":"2026-07-21","open":15300,"high":16270,"low":14740,"close":15960,"volume":545709,"rsi_14":40.08,"sma_20":17819.5,"sma_60":24589.0,"sma_120":19365.0},{"date":"2026-07-22","open":16600,"high":16850,"low":15320,"close":15320,"volume":479485,"rsi_14":39.89,"sma_20":17365.5,"sma_60":24396.0,"sma_120":19416.75},{"date":"2026-07-23","open":15520,"high":16480,"low":15220,"close":16350,"volume":858187,"rsi_14":49.58,"sma_20":17025.5,"sma_60":24196.0,"sma_120":19474.33},{"date":"2026-07-24","open":16060,"high":16060,"low":14590,"close":14710,"volume":692608,"rsi_14":45.79,"sma_20":16661.0,"sma_60":23963.67,"sma_120":19514.67},{"date":"2026-07-27","open":15100,"high":15700,"low":14660,"close":15320,"volume":424253,"rsi_14":49.93,"sma_20":16369.5,"sma_60":23732.33,"sma_120":19559.5},{"date":"2026-07-28","open":14620,"high":14650,"low":13500,"close":13700,"volume":456190,"rsi_14":47.7,"sma_20":15957.0,"sma_60":23453.17,"sma_120":19586.67},{"date":"2026-07-29","open":14010,"high":14500,"low":11390,"close":12240,"volume":1002502,"rsi_14":44.63,"sma_20":15621.5,"sma_60":23183.0,"sma_120":19601.08},{"date":"2026-07-30","open":11530,"high":12470,"low":11150,"close":11150,"volume":573317,"rsi_14":39.07,"sma_20":15260.0,"sma_60":22903.83,"sma_120":19609.92},{"date":"2026-07-31","open":12560,"high":14490,"low":12490,"close":14490,"volume":1215051,"rsi_14":42.84,"sma_20":15161.0,"sma_60":22687.0,"sma_120":19647.75},{"date":"2026-08-03","open":14260,"high":15400,"low":14200,"close":14440,"volume":738486,"rsi_14":43.36,"sma_20":15082.5,"sma_60":22476.0,"sma_120":19682.67},{"date":"2026-08-04","open":14770,"high":15400,"low":14020,"close":15350,"volume":743808,"rsi_14":48.95,"sma_20":15083.0,"sma_60":22292.67,"sma_120":19723.75},{"date":"2026-08-05","open":17900,"high":18400,"low":16500,"close":17040,"volume":2175656,"rsi_14":47.11,"sma_20":15213.0,"sma_60":22101.67,"sma_120":19782.33},{"date":"2026-08-06","open":16630,"high":18090,"low":16250,"close":17730,"volume":1134564,"rsi_14":55.26,"sma_20":15395.0,"sma_60":21935.5,"sma_120":19847.08},{"date":"2026-08-07","open":18270,"high":18400,"low":16290,"close":16820,"volume":1273287,"rsi_14":54.65,"sma_20":15488.0,"sma_60":21786.67,"sma_120":19899.75},{"date":"2026-08-10","open":17360,"high":18200,"low":17170,"close":17850,"volume":1078233,"rsi_14":55.66,"sma_20":15523.0,"sma_60":21640.83,"sma_120":19962.58},{"date":"2026-08-11","open":17530,"high":18360,"low":17110,"close":17870,"volume":820357,"rsi_14":57.92,"sma_20":15572.5,"sma_60":21444.5,"sma_120":20027.58},{"date":"2026-08-12","open":17910,"high":18470,"low":17390,"close":18150,"volume":1019285,"rsi_14":55.87,"sma_20":15693.5,"sma_60":21272.83,"sma_120":20095.75},{"date":"2026-08-13","open":18230,"high":19350,"low":17170,"close":17950,"volume":2619621,"rsi_14":61.65,"sma_20":15688.5,"sma_60":21110.33,"sma_120":20162.67},{"date":"2026-08-14","open":17360,"high":18300,"low":15220,"close":15800,"volume":3887293,"rsi_14":51.55,"sma_20":15677.0,"sma_60":20838.67,"sma_120":20208.5},{"date":"2026-08-18","open":15950,"high":17150,"low":15350,"close":15670,"volume":1467248,"rsi_14":57.06,"sma_20":15695.5,"sma_60":20614.83,"sma_120":20254.58},{"date":"2026-08-19","open":14900,"high":15950,"low":14670,"close":15210,"volume":723706,"rsi_14":61.47,"sma_20":15658.0,"sma_60":20301.67,"sma_120":20297.17},{"date":"2026-08-20","open":15490,"high":15860,"low":14910,"close":14950,"volume":800471,"rsi_14":65.68,"sma_20":15639.5,"sma_60":19980.83,"sma_120":20334.83},{"date":"2026-08-21","open":14790,"high":14790,"low":13690,"close":13750,"volume":861938,"rsi_14":46.29,"sma_20":15509.5,"sma_60":19643.33,"sma_120":20364.0},{"date":"2026-08-24","open":13870,"high":14680,"low":13650,"close":14100,"volume":613778,"rsi_14":48.35,"sma_20":15479.0,"sma_60":19376.67,"sma_120":20395.17},{"date":"2026-08-25","open":13800,"high":14340,"low":13330,"close":14310,"volume":826567,"rsi_14":44.57,"sma_20":15428.5,"sma_60":19121.0,"sma_120":20431.0},{"date":"2026-08-26","open":14500,"high":14760,"low":14030,"close":14300,"volume":856423,"rsi_14":32.66,"sma_20":15458.5,"sma_60":19001.0,"sma_120":20469.75},{"date":"2026-08-27","open":14690,"high":14820,"low":14200,"close":14580,"volume":606095,"rsi_14":28.97,"sma_20":15575.5,"sma_60":18871.5,"sma_120":20522.83},{"date":"2026-08-28","open":14440,"high":14800,"low":13800,"close":13920,"volume":616752,"rsi_14":29.97,"sma_20":15714.0,"sma_60":18684.33,"sma_120":20561.75},{"date":"2026-08-31","open":13560,"high":14350,"low":12820,"close":14240,"volume":673103,"rsi_14":22.36,"sma_20":15701.5,"sma_60":18464.17,"sma_120":20600.08},{"date":"2026-09-01","open":14260,"high":14410,"low":13600,"close":14100,"volume":415120,"rsi_14":21.65,"sma_20":15684.5,"sma_60":18277.5,"sma_120":20644.25},{"date":"2026-09-02","open":13900,"high":15190,"low":13800,"close":14430,"volume":1554039,"rsi_14":22.24,"sma_20":15638.5,"sma_60":18153.83,"sma_120":20679.0},{"date":"2026-09-03","open":14560,"high":14650,"low":13200,"close":13420,"volume":993061,"rsi_14":19.84,"sma_20":15457.5,"sma_60":17970.83,"sma_120":20683.42},{"date":"2026-09-04","open":13500,"high":13930,"low":13350,"close":13910,"volume":689531,"rsi_14":33.85,"sma_20":15266.5,"sma_60":17834.33,"sma_120":20687.25},{"date":"2026-09-07","open":14300,"high":14500,"low":13590,"close":13640,"volume":711864,"rsi_14":33.06,"sma_20":15107.5,"sma_60":17595.0,"sma_120":20681.75},{"date":"2026-09-08","open":13640,"high":13790,"low":13250,"close":13250,"volume":549522,"rsi_14":33.45,"sma_20":14877.5,"sma_60":17360.83,"sma_120":20658.75},{"date":"2026-09-09","open":13370,"high":14240,"low":13280,"close":13610,"volume":943358,"rsi_14":38.87,"sma_20":14664.5,"sma_60":17097.67,"sma_120":20657.58},{"date":"2026-09-10","open":13500,"high":13510,"low":12670,"close":13100,"volume":1107071,"rsi_14":43.9,"sma_20":14412.0,"sma_60":16822.67,"sma_120":20646.33},{"date":"2026-09-11","open":12860,"high":13090,"low":12590,"close":13050,"volume":632916,"rsi_14":39.56,"sma_20":14167.0,"sma_60":16522.67,"sma_120":20607.5},{"date":"2026-09-14","open":12600,"high":12980,"low":12510,"close":12550,"volume":279582,"rsi_14":33.46,"sma_20":14004.5,"sma_60":16231.83,"sma_120":20561.5},{"date":"2026-09-15","open":12550,"high":13050,"low":12460,"close":12830,"volume":330487,"rsi_14":36.85,"sma_20":13862.5,"sma_60":15979.0,"sma_120":20532.58},{"date":"2026-09-16","open":12720,"high":13910,"low":12610,"close":13660,"volume":821807,"rsi_14":42.51,"sma_20":13785.0,"sma_60":15754.17,"sma_120":20497.83},{"date":"2026-09-17","open":13800,"high":14630,"low":13590,"close":14440,"volume":658648,"rsi_14":54.15,"sma_20":13759.5,"sma_60":15588.17,"sma_120":20472.58},{"date":"2026-09-18","open":14510,"high":14890,"low":14380,"close":14660,"volume":430400,"rsi_14":53.41,"sma_20":13805.0,"sma_60":15446.67,"sma_120":20458.5},{"date":"2026-09-21","open":14600,"high":14800,"low":13660,"close":14740,"volume":570278,"rsi_14":55.25,"sma_20":13837.0,"sma_60":15325.67,"sma_120":20451.42},{"date":"2026-09-22","open":15170,"high":16600,"low":15010,"close":15810,"volume":2188127,"rsi_14":60.09,"sma_20":13912.0,"sma_60":15236.67,"sma_120":20452.33},{"date":"2026-09-23","open":16110,"high":17350,"low":15680,"close":16550,"volume":1117466,"rsi_14":73.82,"sma_20":14024.5,"sma_60":15146.67,"sma_120":20463.58},{"date":"2026-09-28","open":16500,"high":16870,"low":15930,"close":16030,"volume":649506,"rsi_14":66.06,"sma_20":14097.0,"sma_60":15098.0,"sma_120":20444.42},{"date":"2026-09-29","open":16170,"high":17050,"low":16100,"close":17030,"volume":784502,"rsi_14":73.12,"sma_20":14252.5,"sma_60":15075.5,"sma_120":20437.67},{"date":"2026-09-30","open":17050,"high":17590,"low":16300,"close":16620,"volume":912459,"rsi_14":72.93,"sma_20":14371.5,"sma_60":15078.0,"sma_120":20425.33},{"date":"2026-10-01","open":16520,"high":19170,"low":16330,"close":18670,"volume":1806706,"rsi_14":77.99,"sma_20":14600.0,"sma_60":15122.33,"sma_120":20437.92},{"date":"2026-10-02","open":18800,"high":20950,"low":18640,"close":20000,"volume":2207418,"rsi_14":84.99,"sma_20":14878.5,"sma_60":15200.0,"sma_120":20469.17},{"date":"2026-10-06","open":20300,"high":20800,"low":18820,"close":19760,"volume":1553273,"rsi_14":83.38,"sma_20":15195.5,"sma_60":15288.67,"sma_120":20462.17},{"date":"2026-10-07","open":19680,"high":20800,"low":19300,"close":19990,"volume":1846426,"rsi_14":88.04,"sma_20":15499.5,"sma_60":15387.0,"sma_120":20467.0},{"date":"2026-10-08","open":20400,"high":20900,"low":19200,"close":19710,"volume":1540714,"rsi_14":85.17,"sma_20":15803.0,"sma_60":15466.17,"sma_120":20459.58},{"date":"2026-10-12","open":19960,"high":21300,"low":18550,"close":18600,"volume":1848767,"rsi_14":74.55,"sma_20":16070.5,"sma_60":15490.33,"sma_120":20453.0},{"date":"2026-10-13","open":17890,"high":18890,"low":17300,"close":18280,"volume":1384602,"rsi_14":70.0,"sma_20":16304.0,"sma_60":15513.67,"sma_120":20404.5},{"date":"2026-10-14","open":18350,"high":18590,"low":16830,"close":17020,"volume":1125932,"rsi_14":61.09,"sma_20":16500.0,"sma_60":15535.17,"sma_120":20358.42},{"date":"2026-10-15","open":15680,"high":16400,"low":14560,"close":14690,"volume":1427474,"rsi_14":49.81,"sma_20":16582.0,"sma_60":15479.17,"sma_120":20280.83},{"date":"2026-10-16","open":15450,"high":17600,"low":15010,"close":17050,"volume":1268453,"rsi_14":54.37,"sma_20":16807.0,"sma_60":15496.17,"sma_120":20227.5},{"date":"2026-10-19","open":16540,"high":17100,"low":16100,"close":16860,"volume":1042395,"rsi_14":51.14,"sma_20":17008.5,"sma_60":15522.17,"sma_120":20145.5},{"date":"2026-10-20","open":16500,"high":16570,"low":14810,"close":14890,"volume":822128,"rsi_14":46.22,"sma_20":17070.0,"sma_60":15504.33,"sma_120":20046.67},{"date":"2026-10-21","open":15530,"high":15900,"low":15000,"close":15220,"volume":862756,"rsi_14":43.72,"sma_20":17109.0,"sma_60":15502.67,"sma_120":19949.33},{"date":"2026-10-22","open":14910,"high":15200,"low":13910,"close":14160,"volume":723381,"rsi_14":41.83,"sma_20":17084.0,"sma_60":15466.17,"sma_120":19831.08},{"date":"2026-10-23","open":13535,"high":14050,"low":12976,"close":14050,"volume":640791}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1933.1499999999999,"pbr":0.32,"per":7.27,"roa":1.24,"roe":3.13,"grade":"C","comment":"PER 7.27배, ROE 3.13%","revenue":1723116767363.0,"analysis":"PER 7.3배입니다. ROE 3.1%입니다. 시가총액 3454.01억. 매출 1.72조, 영업이익 439.55억.","eps_basis":"TTM","debt_ratio":1.5208064105483015,"market_cap":345155250500,"net_income":46771518342.0,"total_debt":1616507539445.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.55,"total_assets":2679435423121.0,"total_equity":1062927883676.0,"profit_margin":2.71,"revenue_basis":"TTM","dividend_yield":0.45,"net_income_basis":"TTM","operating_income":43954949486.0,"operating_margin":2.55,"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":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":14050.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":8270.0},{"date":"2016-10-25","close":8350.0},{"date":"2016-10-26","close":8280.0},{"date":"2016-10-27","close":8530.0},{"date":"2016-10-28","close":8420.0},{"date":"2016-10-31","close":8400.0},{"date":"2016-11-01","close":8400.0},{"date":"2016-11-02","close":8140.0},{"date":"2016-11-03","close":8090.0},{"date":"2016-11-04","close":8230.0},{"date":"2016-11-07","close":8520.0},{"date":"2016-11-08","close":8590.0},{"date":"2016-11-09","close":8080.0},{"date":"2016-11-10","close":8350.0},{"date":"2016-11-11","close":8770.0},{"date":"2016-11-14","close":8940.0},{"date":"2016-11-15","close":8930.0},{"date":"2016-11-16","close":9220.0},{"date":"2016-11-17","close":9230.0},{"date":"2016-11-18","close":9120.0},{"date":"2016-11-21","close":9180.0},{"date":"2016-11-22","close":9170.0},{"date":"2016-11-23","close":9110.0},{"date":"2016-11-24","close":8840.0},{"date":"2016-11-25","close":8890.0},{"date":"2016-11-28","close":8960.0},{"date":"2016-11-29","close":8880.0},{"date":"2016-11-30","close":8720.0},{"date":"2016-12-01","close":8510.0},{"date":"2016-12-02","close":8360.0},{"date":"2016-12-05","close":8000.0},{"date":"2016-12-06","close":8020.0},{"date":"2016-12-07","close":8140.0},{"date":"2016-12-08","close":8120.0},{"date":"2016-12-09","close":8350.0},{"date":"2016-12-12","close":8710.0},{"date":"2016-12-13","close":8900.0},{"date":"2016-12-14","close":8960.0},{"date":"2016-12-15","close":9200.0},{"date":"2016-12-16","close":9170.0},{"date":"2016-12-19","close":9170.0},{"date":"2016-12-20","close":9700.0},{"date":"2016-12-21","close":9560.0},{"date":"2016-12-22","close":9590.0},{"date":"2016-12-23","close":9550.0},{"date":"2016-12-26","close":9390.0},{"date":"2016-12-27","close":9400.0},{"date":"2016-12-28","close":9400.0},{"date":"2016-12-29","close":9360.0},{"date":"2017-01-02","close":9610.0},{"date":"2017-01-03","close":9640.0},{"date":"2017-01-04","close":9500.0},{"date":"2017-01-05","close":9250.0},{"date":"2017-01-06","close":9340.0},{"date":"2017-01-09","close":9930.0},{"date":"2017-01-10","close":9860.0},{"date":"2017-01-11","close":10200.0},{"date":"2017-01-12","close":10250.0},{"date":"2017-01-13","close":10200.0},{"date":"2017-01-16","close":9930.0},{"date":"2017-01-17","close":9900.0},{"date":"2017-01-18","close":9980.0},{"date":"2017-01-19","close":10100.0},{"date":"2017-01-20","close":9920.0},{"date":"2017-01-23","close":9850.0},{"date":"2017-01-24","close":9960.0},{"date":"2017-01-25","close":9980.0},{"date":"2017-01-26","close":10500.0},{"date":"2017-01-31","close":10350.0},{"date":"2017-02-01","close":10250.0},{"date":"2017-02-02","close":10000.0},{"date":"2017-02-03","close":9880.0},{"date":"2017-02-06","close":9630.0},{"date":"2017-02-07","close":9590.0},{"date":"2017-02-08","close":9880.0},{"date":"2017-02-09","close":9900.0},{"date":"2017-02-10","close":9470.0},{"date":"2017-02-13","close":9400.0},{"date":"2017-02-14","close":9620.0},{"date":"2017-02-15","close":9370.0},{"date":"2017-02-16","close":9850.0},{"date":"2017-02-17","close":9700.0},{"date":"2017-02-20","close":9610.0},{"date":"2017-02-21","close":9670.0},{"date":"2017-02-22","close":9830.0},{"date":"2017-02-23","close":9710.0},{"date":"2017-02-24","close":9530.0},{"date":"2017-02-27","close":9710.0},{"date":"2017-02-28","close":9800.0},{"date":"2017-03-02","close":9650.0},{"date":"2017-03-03","close":9310.0},{"date":"2017-03-06","close":9480.0},{"date":"2017-03-07","close":9370.0},{"date":"2017-03-08","close":9420.0},{"date":"2017-03-09","close":9490.0},{"date":"2017-03-10","close":9490.0},{"date":"2017-03-13","close":9690.0},{"date":"2017-03-14","close":9730.0},{"date":"2017-03-15","close":9500.0},{"date":"2017-03-16","close":9530.0},{"date":"2017-03-17","close":9430.0},{"date":"2017-03-20","close":9300.0},{"date":"2017-03-21","close":9290.0},{"date":"2017-03-22","close":9300.0},{"date":"2017-03-23","close":9100.0},{"date":"2017-03-24","close":9080.0},{"date":"2017-03-27","close":8850.0},{"date":"2017-03-28","close":8620.0},{"date":"2017-03-29","close":8720.0},{"date":"2017-03-30","close":8630.0},{"date":"2017-03-31","close":8540.0},{"date":"2017-04-03","close":8750.0},{"date":"2017-04-04","close":8820.0},{"date":"2017-04-05","close":8680.0},{"date":"2017-04-06","close":8580.0},{"date":"2017-04-07","close":8350.0},{"date":"2017-04-10","close":8170.0},{"date":"2017-04-11","close":8210.0},{"date":"2017-04-12","close":8240.0},{"date":"2017-04-13","close":8320.0},{"date":"2017-04-14","close":8300.0},{"date":"2017-04-17","close":8410.0},{"date":"2017-04-18","close":8450.0},{"date":"2017-04-19","close":8970.0},{"date":"2017-04-20","close":8780.0},{"date":"2017-04-21","close":8830.0},{"date":"2017-04-24","close":8570.0},{"date":"2017-04-25","close":8600.0},{"date":"2017-04-26","close":8780.0},{"date":"2017-04-27","close":8750.0},{"date":"2017-04-28","close":8690.0},{"date":"2017-05-02","close":8650.0},{"date":"2017-05-04","close":8510.0},{"date":"2017-05-08","close":8520.0},{"date":"2017-05-10","close":8490.0},{"date":"2017-05-11","close":8640.0},{"date":"2017-05-12","close":8890.0},{"date":"2017-05-15","close":9250.0},{"date":"2017-05-16","close":9210.0},{"date":"2017-05-17","close":9150.0},{"date":"2017-05-18","close":9000.0},{"date":"2017-05-19","close":9430.0},{"date":"2017-05-22","close":9400.0},{"date":"2017-05-23","close":9380.0},{"date":"2017-05-24","close":9500.0},{"date":"2017-05-25","close":9490.0},{"date":"2017-05-26","close":9320.0},{"date":"2017-05-29","close":9750.0},{"date":"2017-05-30","close":9810.0},{"date":"2017-05-31","close":9700.0},{"date":"2017-06-01","close":9360.0},{"date":"2017-06-02","close":9360.0},{"date":"2017-06-05","close":9220.0},{"date":"2017-06-07","close":9370.0},{"date":"2017-06-08","close":9530.0},{"date":"2017-06-09","close":9640.0},{"date":"2017-06-12","close":9420.0},{"date":"2017-06-13","close":9530.0},{"date":"2017-06-14","close":9530.0},{"date":"2017-06-15","close":9400.0},{"date":"2017-06-16","close":9950.0},{"date":"2017-06-19","close":10100.0},{"date":"2017-06-20","close":10100.0},{"date":"2017-06-21","close":10150.0},{"date":"2017-06-22","close":9850.0},{"date":"2017-06-23","close":10050.0},{"date":"2017-06-26","close":10450.0},{"date":"2017-06-27","close":10200.0},{"date":"2017-06-28","close":10150.0},{"date":"2017-06-29","close":10150.0},{"date":"2017-06-30","close":10050.0},{"date":"2017-07-03","close":9850.0},{"date":"2017-07-04","close":9590.0},{"date":"2017-07-05","close":10050.0},{"date":"2017-07-06","close":10050.0},{"date":"2017-07-07","close":10050.0},{"date":"2017-07-10","close":9900.0},{"date":"2017-07-11","close":9910.0},{"date":"2017-07-12","close":10100.0},{"date":"2017-07-13","close":10300.0},{"date":"2017-07-14","close":10450.0},{"date":"2017-07-17","close":10950.0},{"date":"2017-07-18","close":10900.0},{"date":"2017-07-19","close":11150.0},{"date":"2017-07-20","close":11500.0},{"date":"2017-07-21","close":11150.0},{"date":"2017-07-24","close":11400.0},{"date":"2017-07-25","close":11650.0},{"date":"2017-07-26","close":11800.0},{"date":"2017-07-27","close":11500.0},{"date":"2017-07-28","close":10850.0},{"date":"2017-07-31","close":11200.0},{"date":"2017-08-01","close":11150.0},{"date":"2017-08-02","close":11200.0},{"date":"2017-08-03","close":10450.0},{"date":"2017-08-04","close":10550.0},{"date":"2017-08-07","close":10250.0},{"date":"2017-08-08","close":10850.0},{"date":"2017-08-09","close":10750.0},{"date":"2017-08-10","close":10750.0},{"date":"2017-08-11","close":10400.0},{"date":"2017-08-14","close":10450.0},{"date":"2017-08-16","close":10300.0},{"date":"2017-08-17","close":10650.0},{"date":"2017-08-18","close":10500.0},{"date":"2017-08-21","close":10400.0},{"date":"2017-08-22","close":10850.0},{"date":"2017-08-23","close":10650.0},{"date":"2017-08-24","close":11500.0},{"date":"2017-08-25","close":12550.0},{"date":"2017-08-28","close":12300.0},{"date":"2017-08-29","close":12600.0},{"date":"2017-08-30","close":11650.0},{"date":"2017-08-31","close":12050.0},{"date":"2017-09-01","close":12000.0},{"date":"2017-09-04","close":11700.0},{"date":"2017-09-05","close":11400.0},{"date":"2017-09-06","close":11400.0},{"date":"2017-09-07","close":11600.0},{"date":"2017-09-08","close":11400.0},{"date":"2017-09-11","close":11800.0},{"date":"2017-09-12","close":11700.0},{"date":"2017-09-13","close":12150.0},{"date":"2017-09-14","close":13450.0},{"date":"2017-09-15","close":13350.0},{"date":"2017-09-18","close":12950.0},{"date":"2017-09-19","close":12500.0},{"date":"2017-09-20","close":12050.0},{"date":"2017-09-21","close":11700.0},{"date":"2017-09-22","close":11350.0},{"date":"2017-09-25","close":11300.0},{"date":"2017-09-26","close":11350.0},{"date":"2017-09-27","close":11500.0},{"date":"2017-09-28","close":11250.0},{"date":"2017-09-29","close":11300.0},{"date":"2017-10-10","close":11500.0},{"date":"2017-10-11","close":12050.0},{"date":"2017-10-12","close":12050.0},{"date":"2017-10-13","close":11550.0},{"date":"2017-10-16","close":10700.0},{"date":"2017-10-17","close":10750.0},{"date":"2017-10-18","close":10350.0},{"date":"2017-10-19","close":10550.0},{"date":"2017-10-20","close":10850.0},{"date":"2017-10-23","close":10800.0},{"date":"2017-10-24","close":10950.0},{"date":"2017-10-25","close":11350.0},{"date":"2017-10-26","close":11100.0},{"date":"2017-10-27","close":11100.0},{"date":"2017-10-30","close":11000.0},{"date":"2017-10-31","close":11050.0},{"date":"2017-11-01","close":11400.0},{"date":"2017-11-02","close":11400.0},{"date":"2017-11-03","close":11200.0},{"date":"2017-11-06","close":11300.0},{"date":"2017-11-07","close":11500.0},{"date":"2017-11-08","close":11600.0},{"date":"2017-11-09","close":11650.0},{"date":"2017-11-10","close":11750.0},{"date":"2017-11-13","close":12150.0},{"date":"2017-11-14","close":11900.0},{"date":"2017-11-15","close":11450.0},{"date":"2017-11-16","close":11450.0},{"date":"2017-11-17","close":11800.0},{"date":"2017-11-20","close":11900.0},{"date":"2017-11-21","close":11800.0},{"date":"2017-11-22","close":12450.0},{"date":"2017-11-23","close":12300.0},{"date":"2017-11-24","close":12400.0},{"date":"2017-11-27","close":11500.0},{"date":"2017-11-28","close":11300.0},{"date":"2017-11-29","close":11300.0},{"date":"2017-11-30","close":11000.0},{"date":"2017-12-01","close":11000.0},{"date":"2017-12-04","close":10850.0},{"date":"2017-12-05","close":11000.0},{"date":"2017-12-06","close":10900.0},{"date":"2017-12-07","close":10600.0},{"date":"2017-12-08","close":10200.0},{"date":"2017-12-11","close":10550.0},{"date":"2017-12-12","close":10550.0},{"date":"2017-12-13","close":10750.0},{"date":"2017-12-14","close":11000.0},{"date":"2017-12-15","close":10900.0},{"date":"2017-12-18","close":10750.0},{"date":"2017-12-19","close":10750.0},{"date":"2017-12-20","close":10500.0},{"date":"2017-12-21","close":10350.0},{"date":"2017-12-22","close":10800.0},{"date":"2017-12-26","close":10650.0},{"date":"2017-12-27","close":10900.0},{"date":"2017-12-28","close":11250.0},{"date":"2018-01-02","close":10723.4033},{"date":"2018-01-03","close":10998.3623},{"date":"2018-01-04","close":10815.0566},{"date":"2018-01-05","close":10998.3623},{"date":"2018-01-08","close":10906.71},{"date":"2018-01-09","close":10769.2305},{"date":"2018-01-10","close":10585.9238},{"date":"2018-01-11","close":10677.5771},{"date":"2018-01-12","close":10540.0977},{"date":"2018-01-15","close":10631.752},{"date":"2018-01-16","close":11135.8438},{"date":"2018-01-17","close":10998.3623},{"date":"2018-01-18","close":10815.0566},{"date":"2018-01-19","close":10769.2305},{"date":"2018-01-22","close":10585.9238},{"date":"2018-01-23","close":10723.4033},{"date":"2018-01-24","close":10860.8838},{"date":"2018-01-25","close":10998.3623},{"date":"2018-01-26","close":10998.3623},{"date":"2018-01-29","close":11364.9756},{"date":"2018-01-30","close":11135.8438},{"date":"2018-01-31","close":10998.3623},{"date":"2018-02-01","close":10998.3623},{"date":"2018-02-02","close":10769.2305},{"date":"2018-02-05","close":10310.9658},{"date":"2018-02-06","close":10127.6592},{"date":"2018-02-07","close":9990.1816},{"date":"2018-02-08","close":10173.4873},{"date":"2018-02-09","close":10402.6182},{"date":"2018-02-12","close":10448.4443},{"date":"2018-02-13","close":10310.9658},{"date":"2018-02-14","close":10402.6182},{"date":"2018-02-19","close":10585.9238},{"date":"2018-02-20","close":10540.0977},{"date":"2018-02-21","close":10631.752},{"date":"2018-02-22","close":10998.3623},{"date":"2018-02-23","close":10998.3623},{"date":"2018-02-26","close":10952.5361},{"date":"2018-02-27","close":10677.5771},{"date":"2018-02-28","close":10677.5771},{"date":"2018-03-02","close":10585.9238},{"date":"2018-03-05","close":10265.1396},{"date":"2018-03-06","close":10356.792},{"date":"2018-03-07","close":10310.9658},{"date":"2018-03-08","close":10448.4443},{"date":"2018-03-09","close":10723.4033},{"date":"2018-03-12","close":10769.2305},{"date":"2018-03-13","close":10860.8838},{"date":"2018-03-14","close":10952.5361},{"date":"2018-03-15","close":10906.71},{"date":"2018-03-16","close":10815.0566},{"date":"2018-03-19","close":10540.0977},{"date":"2018-03-20","close":10585.9238},{"date":"2018-03-21","close":10540.0977},{"date":"2018-03-22","close":10585.9238},{"date":"2018-03-23","close":10127.6592},{"date":"2018-03-26","close":10081.832},{"date":"2018-03-27","close":9944.3545},{"date":"2018-03-28","close":9761.0469},{"date":"2018-03-29","close":9669.3955},{"date":"2018-03-30","close":9852.6992},{"date":"2018-04-02","close":9577.7412},{"date":"2018-04-03","close":9394.4355},{"date":"2018-04-04","close":9348.6084},{"date":"2018-04-05","close":9440.2627},{"date":"2018-04-06","close":9165.3037},{"date":"2018-04-09","close":8917.8408},{"date":"2018-04-10","close":9091.9805},{"date":"2018-04-11","close":9302.7822},{"date":"2018-04-12","close":9348.6084},{"date":"2018-04-13","close":9394.4355},{"date":"2018-04-16","close":9302.7822},{"date":"2018-04-17","close":9486.0879},{"date":"2018-04-18","close":9348.6084},{"date":"2018-04-19","close":9256.9551},{"date":"2018-04-20","close":9394.4355},{"date":"2018-04-23","close":9486.0879},{"date":"2018-04-24","close":9440.2627},{"date":"2018-04-25","close":9165.3037},{"date":"2018-04-26","close":9302.7822},{"date":"2018-04-27","close":9302.7822},{"date":"2018-04-30","close":9165.3037},{"date":"2018-05-02","close":9101.1455},{"date":"2018-05-03","close":9137.8057},{"date":"2018-05-04","close":9531.9141},{"date":"2018-05-08","close":9440.2627},{"date":"2018-05-09","close":9348.6084},{"date":"2018-05-10","close":9348.6084},{"date":"2018-05-11","close":9440.2627},{"date":"2018-05-14","close":9852.6992},{"date":"2018-05-15","close":9806.8721},{"date":"2018-05-16","close":10036.0059},{"date":"2018-05-17","close":10081.832},{"date":"2018-05-18","close":10081.832},{"date":"2018-05-21","close":9944.3545},{"date":"2018-05-23","close":9898.5264},{"date":"2018-05-24","close":9761.0469},{"date":"2018-05-25","close":9669.3955},{"date":"2018-05-28","close":9761.0469},{"date":"2018-05-29","close":9577.7412},{"date":"2018-05-30","close":9486.0879},{"date":"2018-05-31","close":9486.0879},{"date":"2018-06-01","close":9623.5674},{"date":"2018-06-04","close":9577.7412},{"date":"2018-06-05","close":9990.1816},{"date":"2018-06-07","close":10081.832},{"date":"2018-06-08","close":9990.1816},{"date":"2018-06-11","close":9761.0469},{"date":"2018-06-12","close":9898.5264},{"date":"2018-06-14","close":9623.5674},{"date":"2018-06-15","close":9577.7412},{"date":"2018-06-18","close":9073.6484},{"date":"2018-06-19","close":9000.3281},{"date":"2018-06-20","close":9036.9883},{"date":"2018-06-21","close":8972.8301},{"date":"2018-06-22","close":8972.8301},{"date":"2018-06-25","close":9082.8154},{"date":"2018-06-26","close":8917.8408},{"date":"2018-06-27","close":8936.1709},{"date":"2018-06-28","close":8899.5098},{"date":"2018-06-29","close":9027.8232},{"date":"2018-07-02","close":8890.3438},{"date":"2018-07-03","close":8844.5176},{"date":"2018-07-04","close":8844.5176},{"date":"2018-07-05","close":8881.1787},{"date":"2018-07-06","close":8890.3438},{"date":"2018-07-09","close":8908.6729},{"date":"2018-07-10","close":9211.1289},{"date":"2018-07-11","close":9119.4766},{"date":"2018-07-12","close":9110.3105},{"date":"2018-07-13","close":9156.1377},{"date":"2018-07-16","close":9440.2627},{"date":"2018-07-17","close":9256.9551},{"date":"2018-07-18","close":9082.8154},{"date":"2018-07-19","close":8963.666},{"date":"2018-07-20","close":9036.9883},{"date":"2018-07-23","close":8807.8564},{"date":"2018-07-24","close":8826.1865},{"date":"2018-07-25","close":8752.8633},{"date":"2018-07-26","close":8734.5332},{"date":"2018-07-27","close":8945.3359},{"date":"2018-07-30","close":8807.8564},{"date":"2018-07-31","close":8872.0137},{"date":"2018-08-01","close":9018.6582},{"date":"2018-08-02","close":9000.3281},{"date":"2018-08-03","close":8908.6729},{"date":"2018-08-06","close":8981.998},{"date":"2018-08-07","close":9000.3281},{"date":"2018-08-08","close":9009.4922},{"date":"2018-08-09","close":9101.1455},{"date":"2018-08-10","close":9027.8232},{"date":"2018-08-13","close":8762.0293},{"date":"2018-08-14","close":8798.6904},{"date":"2018-08-16","close":8065.4668},{"date":"2018-08-17","close":7982.978},{"date":"2018-08-20","close":7973.8135},{"date":"2018-08-21","close":8010.4746},{"date":"2018-08-22","close":7982.978},{"date":"2018-08-23","close":7927.9868},{"date":"2018-08-24","close":7927.9868},{"date":"2018-08-27","close":8111.2935},{"date":"2018-08-28","close":8193.7803},{"date":"2018-08-29","close":8267.1025},{"date":"2018-08-30","close":8212.1104},{"date":"2018-08-31","close":8349.5918},{"date":"2018-09-03","close":8312.9287},{"date":"2018-09-04","close":8257.9385},{"date":"2018-09-05","close":8202.9463},{"date":"2018-09-06","close":8175.4507},{"date":"2018-09-07","close":8028.8047},{"date":"2018-09-10","close":8074.6333},{"date":"2018-09-11","close":7964.6484},{"date":"2018-09-12","close":7937.1533},{"date":"2018-09-13","close":7937.1533},{"date":"2018-09-14","close":8056.3013},{"date":"2018-09-17","close":7937.1533},{"date":"2018-09-18","close":7937.1533},{"date":"2018-09-19","close":7891.3257},{"date":"2018-09-20","close":7909.6572},{"date":"2018-09-21","close":7946.3164},{"date":"2018-09-27","close":8092.9619},{"date":"2018-09-28","close":8202.9463},{"date":"2018-10-01","close":8157.1201},{"date":"2018-10-02","close":8138.7896},{"date":"2018-10-04","close":8102.1274},{"date":"2018-10-05","close":7909.6572},{"date":"2018-10-08","close":7726.3501},{"date":"2018-10-10","close":7909.6572},{"date":"2018-10-11","close":7469.7217},{"date":"2018-10-12","close":7753.8457},{"date":"2018-10-15","close":7763.0122},{"date":"2018-10-16","close":7579.7056},{"date":"2018-10-17","close":7772.1763},{"date":"2018-10-18","close":7753.8457},{"date":"2018-10-19","close":7827.1689},{"date":"2018-10-22","close":7827.1689},{"date":"2018-10-23","close":7753.8457},{"date":"2018-10-24","close":7753.8457},{"date":"2018-10-25","close":7570.54},{"date":"2018-10-26","close":7808.8369},{"date":"2018-10-29","close":7139.771},{"date":"2018-10-30","close":7497.2178},{"date":"2018-10-31","close":7708.019},{"date":"2018-11-01","close":7772.1763},{"date":"2018-11-02","close":7909.6572},{"date":"2018-11-05","close":7973.8135},{"date":"2018-11-06","close":7973.8135},{"date":"2018-11-07","close":7836.3345},{"date":"2018-11-08","close":7882.1592},{"date":"2018-11-09","close":8056.3013},{"date":"2018-11-12","close":8056.3013},{"date":"2018-11-13","close":8037.9707},{"date":"2018-11-14","close":8001.3105},{"date":"2018-11-15","close":7955.4829},{"date":"2018-11-16","close":7891.3257},{"date":"2018-11-19","close":7854.6646},{"date":"2018-11-20","close":7708.019},{"date":"2018-11-21","close":7790.5073},{"date":"2018-11-22","close":7753.8457},{"date":"2018-11-23","close":7744.6816},{"date":"2018-11-26","close":7662.1934},{"date":"2018-11-27","close":7634.6968},{"date":"2018-11-28","close":7579.7056},{"date":"2018-11-29","close":7653.0273},{"date":"2018-11-30","close":7680.5239},{"date":"2018-12-03","close":7680.5239},{"date":"2018-12-04","close":7717.1841},{"date":"2018-12-05","close":7588.8706},{"date":"2018-12-06","close":7543.0439},{"date":"2018-12-07","close":7570.54},{"date":"2018-12-10","close":7543.0439},{"date":"2018-12-11","close":7478.8872},{"date":"2018-12-12","close":7570.54},{"date":"2018-12-13","close":7662.1934},{"date":"2018-12-14","close":7662.1934},{"date":"2018-12-17","close":7662.1934},{"date":"2018-12-18","close":7653.0273},{"date":"2018-12-19","close":7653.0273},{"date":"2018-12-20","close":7643.8623},{"date":"2018-12-21","close":7607.2007},{"date":"2018-12-24","close":7634.6968},{"date":"2018-12-26","close":7790.5073},{"date":"2018-12-27","close":7790.5073},{"date":"2018-12-28","close":7799.7812},{"date":"2019-01-02","close":7762.6841},{"date":"2019-01-03","close":7623.5684},{"date":"2019-01-04","close":7660.6655},{"date":"2019-01-07","close":7669.9404},{"date":"2019-01-08","close":7836.8799},{"date":"2019-01-09","close":7855.4287},{"date":"2019-01-10","close":7864.7021},{"date":"2019-01-11","close":7809.0557},{"date":"2019-01-14","close":7771.9585},{"date":"2019-01-15","close":7799.7812},{"date":"2019-01-16","close":7864.7021},{"date":"2019-01-17","close":8059.4653},{"date":"2019-01-18","close":8161.4839},{"date":"2019-01-21","close":8254.2285},{"date":"2019-01-22","close":8124.3853},{"date":"2019-01-23","close":8115.1118},{"date":"2019-01-24","close":8078.0132},{"date":"2019-01-25","close":8244.9531},{"date":"2019-01-28","close":8133.6606},{"date":"2019-01-29","close":8133.6606},{"date":"2019-01-30","close":8161.4839},{"date":"2019-01-31","close":8504.6367},{"date":"2019-02-01","close":8254.2285},{"date":"2019-02-07","close":8263.502},{"date":"2019-02-08","close":8124.3853},{"date":"2019-02-11","close":8050.1909},{"date":"2019-02-12","close":8189.3062},{"date":"2019-02-13","close":8272.7773},{"date":"2019-02-14","close":8300.6006},{"date":"2019-02-15","close":8235.6797},{"date":"2019-02-18","close":8244.9531},{"date":"2019-02-19","close":8040.9155},{"date":"2019-02-20","close":8133.6606},{"date":"2019-02-21","close":8226.4053},{"date":"2019-02-22","close":8235.6797},{"date":"2019-02-25","close":8254.2285},{"date":"2019-02-26","close":8180.0317},{"date":"2019-02-27","close":8217.1309},{"date":"2019-02-28","close":7957.4458},{"date":"2019-03-04","close":8115.1118},{"date":"2019-03-05","close":7883.2515},{"date":"2019-03-06","close":7836.8799},{"date":"2019-03-07","close":7707.0376},{"date":"2019-03-08","close":7734.8608},{"date":"2019-03-11","close":7725.5859},{"date":"2019-03-12","close":7771.9585},{"date":"2019-03-13","close":7790.5073},{"date":"2019-03-14","close":7790.5073},{"date":"2019-03-15","close":7781.2324},{"date":"2019-03-18","close":7855.4287},{"date":"2019-03-19","close":7846.1533},{"date":"2019-03-20","close":7846.1533},{"date":"2019-03-21","close":7911.0742},{"date":"2019-03-22","close":7920.3491},{"date":"2019-03-25","close":7669.9404},{"date":"2019-03-26","close":7716.3125},{"date":"2019-03-27","close":7762.6841},{"date":"2019-03-28","close":7762.6841},{"date":"2019-03-29","close":7753.4102},{"date":"2019-04-01","close":7753.4102},{"date":"2019-04-02","close":7883.2515},{"date":"2019-04-03","close":7929.624},{"date":"2019-04-04","close":7985.27},{"date":"2019-04-05","close":8013.0933},{"date":"2019-04-08","close":8115.1118},{"date":"2019-04-09","close":8105.8374},{"date":"2019-04-10","close":8105.8374},{"date":"2019-04-11","close":8078.0132},{"date":"2019-04-12","close":8068.7397},{"date":"2019-04-15","close":8013.0933},{"date":"2019-04-16","close":8003.8198},{"date":"2019-04-17","close":8105.8374},{"date":"2019-04-18","close":8059.4653},{"date":"2019-04-19","close":8207.8564},{"date":"2019-04-22","close":8226.4053},{"date":"2019-04-23","close":8142.9351},{"date":"2019-04-24","close":7948.1724},{"date":"2019-04-25","close":8003.8198},{"date":"2019-04-26","close":8031.6431},{"date":"2019-04-29","close":7938.8975},{"date":"2019-04-30","close":7957.4458},{"date":"2019-05-02","close":7892.5264},{"date":"2019-05-03","close":7883.2515},{"date":"2019-05-07","close":7818.3306},{"date":"2019-05-08","close":7688.4883},{"date":"2019-05-09","close":7558.6465},{"date":"2019-05-10","close":7679.2148},{"date":"2019-05-13","close":7679.2148},{"date":"2019-05-14","close":7642.1167},{"date":"2019-05-15","close":7688.4883},{"date":"2019-05-16","close":7400.9819},{"date":"2019-05-17","close":7679.2148},{"date":"2019-05-20","close":7642.1167},{"date":"2019-05-21","close":7632.8423},{"date":"2019-05-22","close":7632.8423},{"date":"2019-05-23","close":7484.4512},{"date":"2019-05-24","close":7456.6289},{"date":"2019-05-27","close":7465.9028},{"date":"2019-05-28","close":7289.6885},{"date":"2019-05-29","close":7465.9028},{"date":"2019-05-30","close":7475.1768},{"date":"2019-05-31","close":7345.335},{"date":"2019-06-03","close":7512.2749},{"date":"2019-06-04","close":7660.6655},{"date":"2019-06-05","close":7771.9585},{"date":"2019-06-07","close":7957.4458},{"date":"2019-06-10","close":7966.7217},{"date":"2019-06-11","close":7920.3491},{"date":"2019-06-12","close":7929.624},{"date":"2019-06-13","close":7920.3491},{"date":"2019-06-14","close":7920.3491},{"date":"2019-06-17","close":7744.1353},{"date":"2019-06-18","close":7725.5859},{"date":"2019-06-19","close":7818.3306},{"date":"2019-06-20","close":7873.9771},{"date":"2019-06-21","close":7809.0557},{"date":"2019-06-24","close":7762.6841},{"date":"2019-06-25","close":7744.1353},{"date":"2019-06-26","close":7725.5859},{"date":"2019-06-27","close":7716.3125},{"date":"2019-06-28","close":7605.019},{"date":"2019-07-01","close":7642.1167},{"date":"2019-07-02","close":7762.6841},{"date":"2019-07-03","close":7744.1353},{"date":"2019-07-04","close":7642.1167},{"date":"2019-07-05","close":7605.019},{"date":"2019-07-08","close":7326.7861},{"date":"2019-07-09","close":7577.1953},{"date":"2019-07-10","close":7725.5859},{"date":"2019-07-11","close":7688.4883},{"date":"2019-07-12","close":7697.7627},{"date":"2019-07-15","close":7734.8608},{"date":"2019-07-16","close":7809.0557},{"date":"2019-07-17","close":7614.2935},{"date":"2019-07-18","close":7493.7256},{"date":"2019-07-19","close":7521.5493},{"date":"2019-07-22","close":7744.1353},{"date":"2019-07-23","close":7753.4102},{"date":"2019-07-24","close":7744.1353},{"date":"2019-07-25","close":7753.4102},{"date":"2019-07-26","close":7651.3916},{"date":"2019-07-29","close":7336.061},{"date":"2019-07-30","close":7503.0},{"date":"2019-07-31","close":7503.0},{"date":"2019-08-01","close":7447.3545},{"date":"2019-08-02","close":7512.2749},{"date":"2019-08-05","close":7039.2803},{"date":"2019-08-06","close":6946.5356},{"date":"2019-08-07","close":7438.0796},{"date":"2019-08-08","close":7419.5308},{"date":"2019-08-09","close":7363.8838},{"date":"2019-08-12","close":7382.4331},{"date":"2019-08-13","close":7345.335},{"date":"2019-08-14","close":7326.7861},{"date":"2019-08-16","close":7132.0239},{"date":"2019-08-19","close":7271.1396},{"date":"2019-08-20","close":7280.4141},{"date":"2019-08-21","close":7762.6841},{"date":"2019-08-22","close":7605.019},{"date":"2019-08-23","close":7465.9028},{"date":"2019-08-26","close":7039.2803},{"date":"2019-08-27","close":6983.6333},{"date":"2019-08-28","close":7085.6519},{"date":"2019-08-29","close":7094.9263},{"date":"2019-08-30","close":7243.3169},{"date":"2019-09-02","close":7234.043},{"date":"2019-09-03","close":7243.3169},{"date":"2019-09-04","close":7298.9629},{"date":"2019-09-05","close":7326.7861},{"date":"2019-09-06","close":7363.8838},{"date":"2019-09-09","close":7363.8838},{"date":"2019-09-10","close":7354.6094},{"date":"2019-09-11","close":7465.9028},{"date":"2019-09-16","close":7493.7256},{"date":"2019-09-17","close":7503.0},{"date":"2019-09-18","close":7503.0},{"date":"2019-09-19","close":7558.6465},{"date":"2019-09-20","close":7577.1953},{"date":"2019-09-23","close":7512.2749},{"date":"2019-09-24","close":7725.5859},{"date":"2019-09-25","close":7605.019},{"date":"2019-09-26","close":7549.3721},{"date":"2019-09-27","close":7512.2749},{"date":"2019-09-30","close":7373.1587},{"date":"2019-10-01","close":7530.8242},{"date":"2019-10-02","close":7530.8242},{"date":"2019-10-04","close":7549.3721},{"date":"2019-10-07","close":7419.5308},{"date":"2019-10-08","close":7512.2749},{"date":"2019-10-10","close":7336.061},{"date":"2019-10-11","close":7252.5913},{"date":"2019-10-14","close":7280.4141},{"date":"2019-10-15","close":7326.7861},{"date":"2019-10-16","close":7438.0796},{"date":"2019-10-17","close":7400.9819},{"date":"2019-10-18","close":7419.5308},{"date":"2019-10-21","close":7400.9819},{"date":"2019-10-22","close":7289.6885},{"date":"2019-10-23","close":7243.3169},{"date":"2019-10-24","close":7141.2983},{"date":"2019-10-25","close":7224.7681},{"date":"2019-10-28","close":7206.2197},{"date":"2019-10-29","close":7169.1216},{"date":"2019-10-30","close":7187.6699},{"date":"2019-10-31","close":7224.7681},{"date":"2019-11-01","close":7178.396},{"date":"2019-11-04","close":7178.396},{"date":"2019-11-05","close":7252.5913},{"date":"2019-11-06","close":7373.1587},{"date":"2019-11-07","close":7317.5127},{"date":"2019-11-08","close":7308.2378},{"date":"2019-11-11","close":7169.1216},{"date":"2019-11-12","close":7169.1216},{"date":"2019-11-13","close":7122.75},{"date":"2019-11-14","close":7169.1216},{"date":"2019-11-15","close":7076.377},{"date":"2019-11-18","close":7094.9263},{"date":"2019-11-19","close":7048.5542},{"date":"2019-11-20","close":6946.5356},{"date":"2019-11-21","close":6955.8096},{"date":"2019-11-22","close":6992.9077},{"date":"2019-11-25","close":6918.7124},{"date":"2019-11-26","close":7067.1035},{"date":"2019-11-27","close":7085.6519},{"date":"2019-11-28","close":6965.084},{"date":"2019-11-29","close":6955.8096},{"date":"2019-12-02","close":7011.457},{"date":"2019-12-03","close":6946.5356},{"date":"2019-12-04","close":6937.2612},{"date":"2019-12-05","close":6937.2612},{"date":"2019-12-06","close":6927.9873},{"date":"2019-12-09","close":6955.8096},{"date":"2019-12-10","close":6946.5356},{"date":"2019-12-11","close":6974.3584},{"date":"2019-12-12","close":7020.7314},{"date":"2019-12-13","close":7113.4751},{"date":"2019-12-16","close":7113.4751},{"date":"2019-12-17","close":7122.75},{"date":"2019-12-18","close":7122.75},{"date":"2019-12-19","close":7113.4751},{"date":"2019-12-20","close":7150.5728},{"date":"2019-12-23","close":7067.1035},{"date":"2019-12-24","close":7002.1826},{"date":"2019-12-26","close":7085.6519},{"date":"2019-12-27","close":7132.2676},{"date":"2019-12-30","close":7188.2075},{"date":"2020-01-02","close":7281.4399},{"date":"2020-01-03","close":7281.4399},{"date":"2020-01-06","close":7039.0361},{"date":"2020-01-07","close":7188.2075},{"date":"2020-01-08","close":7104.2983},{"date":"2020-01-09","close":7337.3789},{"date":"2020-01-10","close":7346.7017},{"date":"2020-01-13","close":7393.3184},{"date":"2020-01-14","close":7495.874},{"date":"2020-01-15","close":7523.8433},{"date":"2020-01-16","close":7607.7524},{"date":"2020-01-17","close":7626.3989},{"date":"2020-01-20","close":7635.7222},{"date":"2020-01-21","close":7551.813},{"date":"2020-01-22","close":7626.3989},{"date":"2020-01-23","close":7635.7222},{"date":"2020-01-28","close":7393.3184},{"date":"2020-01-29","close":7393.3184},{"date":"2020-01-30","close":7216.1768},{"date":"2020-01-31","close":7216.1768},{"date":"2020-02-03","close":7197.5308},{"date":"2020-02-04","close":7253.4697},{"date":"2020-02-05","close":7318.7329},{"date":"2020-02-06","close":7393.3184},{"date":"2020-02-07","close":7374.6719},{"date":"2020-02-10","close":7281.4399},{"date":"2020-02-11","close":7318.7329},{"date":"2020-02-12","close":7561.1367},{"date":"2020-02-13","close":7579.7837},{"date":"2020-02-14","close":7598.4292},{"date":"2020-02-17","close":7999.3291},{"date":"2020-02-18","close":7878.126},{"date":"2020-02-19","close":7924.7427},{"date":"2020-02-20","close":7803.5405},{"date":"2020-02-21","close":7812.8638},{"date":"2020-02-24","close":7962.0352},{"date":"2020-02-25","close":8045.9443},{"date":"2020-02-26","close":7784.894},{"date":"2020-02-27","close":7300.0859},{"date":"2020-02-28","close":6796.6318},{"date":"2020-03-02","close":7085.6519},{"date":"2020-03-03","close":7029.7124},{"date":"2020-03-04","close":7132.2676},{"date":"2020-03-05","close":7122.9448},{"date":"2020-03-06","close":7039.0361},{"date":"2020-03-09","close":7039.0361},{"date":"2020-03-10","close":6722.0464},{"date":"2020-03-11","close":6731.3687},{"date":"2020-03-12","close":6731.3687},{"date":"2020-03-13","close":5808.3696},{"date":"2020-03-16","close":5687.1685},{"date":"2020-03-17","close":5733.7842},{"date":"2020-03-18","close":5687.1685},{"date":"2020-03-19","close":5202.3604},{"date":"2020-03-20","close":5342.2085},{"date":"2020-03-23","close":4680.2593},{"date":"2020-03-24","close":5090.4814},{"date":"2020-03-25","close":5304.9155},{"date":"2020-03-26","close":5248.9766},{"date":"2020-03-27","close":5211.6836},{"date":"2020-03-30","close":5165.0674},{"date":"2020-03-31","close":5332.8857},{"date":"2020-04-01","close":5276.9458},{"date":"2020-04-02","close":5360.8545},{"date":"2020-04-03","close":5332.8857},{"date":"2020-04-06","close":5519.3496},{"date":"2020-04-07","close":5621.9053},{"date":"2020-04-08","close":5994.8345},{"date":"2020-04-09","close":5938.895},{"date":"2020-04-10","close":5929.5713},{"date":"2020-04-13","close":5808.3696},{"date":"2020-04-14","close":5873.6323},{"date":"2020-04-16","close":5994.8345},{"date":"2020-04-17","close":6125.3599},{"date":"2020-04-20","close":6106.7129},{"date":"2020-04-21","close":5966.8647},{"date":"2020-04-22","close":5864.3101},{"date":"2020-04-23","close":5901.6025},{"date":"2020-04-24","close":5882.9561},{"date":"2020-04-27","close":6069.4199},{"date":"2020-04-28","close":6088.0669},{"date":"2020-04-29","close":6088.0669},{"date":"2020-05-04","close":6321.1475},{"date":"2020-05-06","close":6339.7939},{"date":"2020-05-07","close":6377.0864},{"date":"2020-05-08","close":6535.582},{"date":"2020-05-11","close":6507.6118},{"date":"2020-05-12","close":6358.4404},{"date":"2020-05-13","close":6470.3188},{"date":"2020-05-14","close":6405.0562},{"date":"2020-05-15","close":6405.0562},{"date":"2020-05-18","close":6600.8438},{"date":"2020-05-19","close":6759.3394},{"date":"2020-05-20","close":6759.3394},{"date":"2020-05-21","close":7085.6519},{"date":"2020-05-22","close":7048.3594},{"date":"2020-05-25","close":7141.5918},{"date":"2020-05-26","close":7439.9346},{"date":"2020-05-27","close":7337.3789},{"date":"2020-05-28","close":7141.5918},{"date":"2020-05-29","close":7178.8843},{"date":"2020-06-01","close":7178.8843},{"date":"2020-06-02","close":7244.1465},{"date":"2020-06-03","close":7225.5},{"date":"2020-06-04","close":7374.6719},{"date":"2020-06-05","close":7710.3081},{"date":"2020-06-08","close":7747.6006},{"date":"2020-06-09","close":7710.3081},{"date":"2020-06-10","close":7719.6313},{"date":"2020-06-11","close":7617.0757},{"date":"2020-06-12","close":7383.9951},{"date":"2020-06-15","close":6880.541},{"date":"2020-06-16","close":7393.3184},{"date":"2020-06-17","close":7645.0454},{"date":"2020-06-18","close":7467.9043},{"date":"2020-06-19","close":7579.7837},{"date":"2020-06-22","close":7514.5205},{"date":"2020-06-23","close":7365.3486},{"date":"2020-06-24","close":7411.9653},{"date":"2020-06-25","close":7178.8843},{"date":"2020-06-26","close":7094.9751},{"date":"2020-06-29","close":6992.4194},{"date":"2020-06-30","close":7076.3286},{"date":"2020-07-01","close":7505.1973},{"date":"2020-07-02","close":7393.3184},{"date":"2020-07-03","close":7635.7222},{"date":"2020-07-06","close":7728.9541},{"date":"2020-07-07","close":7551.813},{"date":"2020-07-08","close":7682.3384},{"date":"2020-07-09","close":7645.0454},{"date":"2020-07-10","close":7589.106},{"date":"2020-07-13","close":8549.3975},{"date":"2020-07-14","close":9015.5596},{"date":"2020-07-15","close":9975.8525},{"date":"2020-07-16","close":9882.6201},{"date":"2020-07-17","close":9882.6201},{"date":"2020-07-20","close":10208.9346},{"date":"2020-07-21","close":9882.6201},{"date":"2020-07-22","close":9369.8428},{"date":"2020-07-23","close":9369.8428},{"date":"2020-07-24","close":9136.7627},{"date":"2020-07-27","close":9183.3779},{"date":"2020-07-28","close":8940.9736},{"date":"2020-07-29","close":9155.4082},{"date":"2020-07-30","close":9416.459},{"date":"2020-07-31","close":9276.6104},{"date":"2020-08-03","close":9090.1455},{"date":"2020-08-04","close":9602.9238},{"date":"2020-08-05","close":9789.3877},{"date":"2020-08-06","close":9602.9238},{"date":"2020-08-07","close":10395.3975},{"date":"2020-08-10","close":11560.7998},{"date":"2020-08-11","close":11560.7998},{"date":"2020-08-12","close":11281.1035},{"date":"2020-08-13","close":10814.9424},{"date":"2020-08-14","close":10255.5479},{"date":"2020-08-18","close":9369.8428},{"date":"2020-08-19","close":9509.6904},{"date":"2020-08-20","close":8735.8623},{"date":"2020-08-21","close":8913.0049},{"date":"2020-08-24","close":9090.1455},{"date":"2020-08-25","close":9836.0029},{"date":"2020-08-26","close":10069.084},{"date":"2020-08-27","close":9836.0029},{"date":"2020-08-28","close":9696.1562},{"date":"2020-08-31","close":9556.3066},{"date":"2020-09-01","close":9556.3066},{"date":"2020-09-02","close":9602.9238},{"date":"2020-09-03","close":9649.5381},{"date":"2020-09-04","close":9416.459},{"date":"2020-09-07","close":9696.1562},{"date":"2020-09-08","close":9602.9238},{"date":"2020-09-09","close":9463.0742},{"date":"2020-09-10","close":9696.1562},{"date":"2020-09-11","close":9463.0742},{"date":"2020-09-14","close":10628.4785},{"date":"2020-09-15","close":10255.5479},{"date":"2020-09-16","close":10348.7812},{"date":"2020-09-17","close":10208.9346},{"date":"2020-09-18","close":11094.6396},{"date":"2020-09-21","close":11374.3369},{"date":"2020-09-22","close":10721.709},{"date":"2020-09-23","close":9836.0029},{"date":"2020-09-24","close":9118.1143},{"date":"2020-09-25","close":9080.8213},{"date":"2020-09-28","close":9649.5381},{"date":"2020-09-29","close":9556.3066},{"date":"2020-10-05","close":9649.5381},{"date":"2020-10-06","close":9556.3066},{"date":"2020-10-07","close":9556.3066},{"date":"2020-10-08","close":9463.0742},{"date":"2020-10-12","close":9323.2266},{"date":"2020-10-13","close":9416.459},{"date":"2020-10-14","close":9313.9023},{"date":"2020-10-15","close":9006.2354},{"date":"2020-10-16","close":9015.5596},{"date":"2020-10-19","close":8857.0645},{"date":"2020-10-20","close":8745.1865},{"date":"2020-10-21","close":8847.7412},{"date":"2020-10-22","close":8596.0146},{"date":"2020-10-23","close":8558.7217},{"date":"2020-10-26","close":8223.0859},{"date":"2020-10-27","close":8083.2363},{"date":"2020-10-28","close":8334.9639},{"date":"2020-10-29","close":8297.6719},{"date":"2020-10-30","close":8456.166},{"date":"2020-11-02","close":8484.1357},{"date":"2020-11-03","close":8549.3975},{"date":"2020-11-04","close":8651.9541},{"date":"2020-11-05","close":8782.4785},{"date":"2020-11-06","close":8726.5391},{"date":"2020-11-09","close":8959.6201},{"date":"2020-11-10","close":8987.5908},{"date":"2020-11-11","close":8940.9736},{"date":"2020-11-12","close":9164.7324},{"date":"2020-11-13","close":9136.7627},{"date":"2020-11-16","close":9174.0557},{"date":"2020-11-17","close":9024.8828},{"date":"2020-11-18","close":8866.3887},{"date":"2020-11-19","close":8894.3584},{"date":"2020-11-20","close":8959.6201},{"date":"2020-11-23","close":8866.3887},{"date":"2020-11-24","close":9136.7627},{"date":"2020-11-25","close":8894.3584},{"date":"2020-11-26","close":9323.2266},{"date":"2020-11-27","close":9146.085},{"date":"2020-11-30","close":9062.1768},{"date":"2020-12-01","close":9080.8213},{"date":"2020-12-02","close":9136.7627},{"date":"2020-12-03","close":9118.1143},{"date":"2020-12-04","close":8950.2969},{"date":"2020-12-07","close":8735.8623},{"date":"2020-12-08","close":8903.6807},{"date":"2020-12-09","close":9118.1143},{"date":"2020-12-10","close":9127.4385},{"date":"2020-12-11","close":9146.085},{"date":"2020-12-14","close":9136.7627},{"date":"2020-12-15","close":9229.9922},{"date":"2020-12-16","close":9239.3174},{"date":"2020-12-17","close":9416.459},{"date":"2020-12-18","close":9267.2861},{"date":"2020-12-21","close":9323.2266},{"date":"2020-12-22","close":9006.2354},{"date":"2020-12-23","close":9183.3779},{"date":"2020-12-24","close":9183.3779},{"date":"2020-12-28","close":9248.6416},{"date":"2020-12-29","close":9551.2549},{"date":"2020-12-30","close":9976.8047},{"date":"2021-01-04","close":10780.624},{"date":"2021-01-05","close":10638.7734},{"date":"2021-01-06","close":10307.7891},{"date":"2021-01-07","close":10402.3564},{"date":"2021-01-08","close":10260.5049},{"date":"2021-01-11","close":10686.0566},{"date":"2021-01-12","close":10213.2236},{"date":"2021-01-13","close":10496.9238},{"date":"2021-01-14","close":10591.4893},{"date":"2021-01-15","close":10260.5049},{"date":"2021-01-18","close":10118.6553},{"date":"2021-01-19","close":10449.6396},{"date":"2021-01-20","close":10638.7734},{"date":"2021-01-21","close":10969.7588},{"date":"2021-01-22","close":10780.624},{"date":"2021-01-25","close":11064.3232},{"date":"2021-01-26","close":10875.1904},{"date":"2021-01-27","close":10496.9238},{"date":"2021-01-28","close":10071.3711},{"date":"2021-01-29","close":9834.9551},{"date":"2021-02-01","close":9976.8047},{"date":"2021-02-02","close":9976.8047},{"date":"2021-02-03","close":9976.8047},{"date":"2021-02-04","close":9740.3887},{"date":"2021-02-05","close":10118.6553},{"date":"2021-02-08","close":9976.8047},{"date":"2021-02-09","close":10260.5049},{"date":"2021-02-10","close":10544.2051},{"date":"2021-02-15","close":10544.2051},{"date":"2021-02-16","close":11017.041},{"date":"2021-02-17","close":12293.6934},{"date":"2021-02-18","close":11442.5918},{"date":"2021-02-19","close":11442.5918},{"date":"2021-02-22","close":11348.0244},{"date":"2021-02-23","close":11253.459},{"date":"2021-02-24","close":10402.3564},{"date":"2021-02-25","close":10922.4736},{"date":"2021-02-26","close":10733.3398},{"date":"2021-03-02","close":10875.1904},{"date":"2021-03-03","close":11017.041},{"date":"2021-03-04","close":10875.1904},{"date":"2021-03-05","close":10638.7734},{"date":"2021-03-08","close":10213.2236},{"date":"2021-03-09","close":10024.0879},{"date":"2021-03-10","close":9929.5215},{"date":"2021-03-11","close":10260.5049},{"date":"2021-03-12","close":10496.9238},{"date":"2021-03-15","close":10355.0732},{"date":"2021-03-16","close":10402.3564},{"date":"2021-03-17","close":10165.9385},{"date":"2021-03-18","close":10355.0732},{"date":"2021-03-19","close":10355.0732},{"date":"2021-03-22","close":10449.6396},{"date":"2021-03-23","close":10496.9238},{"date":"2021-03-24","close":10496.9238},{"date":"2021-03-25","close":10638.7734},{"date":"2021-03-26","close":10638.7734},{"date":"2021-03-29","close":10544.2051},{"date":"2021-03-30","close":10733.3398},{"date":"2021-03-31","close":10638.7734},{"date":"2021-04-01","close":10591.4893},{"date":"2021-04-02","close":10733.3398},{"date":"2021-04-05","close":11064.3232},{"date":"2021-04-06","close":11206.1738},{"date":"2021-04-07","close":11017.041},{"date":"2021-04-08","close":10922.4736},{"date":"2021-04-09","close":11017.041},{"date":"2021-04-12","close":11489.875},{"date":"2021-04-13","close":11300.7412},{"date":"2021-04-14","close":11348.0244},{"date":"2021-04-15","close":11442.5918},{"date":"2021-04-16","close":11442.5918},{"date":"2021-04-19","close":11726.292},{"date":"2021-04-20","close":11584.4424},{"date":"2021-04-21","close":11206.1738},{"date":"2021-04-22","close":11158.8906},{"date":"2021-04-23","close":11253.459},{"date":"2021-04-26","close":11489.875},{"date":"2021-04-27","close":11584.4424},{"date":"2021-04-28","close":11158.8906},{"date":"2021-04-29","close":11111.6074},{"date":"2021-04-30","close":10827.9062},{"date":"2021-05-03","close":10591.4893},{"date":"2021-05-04","close":11253.459},{"date":"2021-05-06","close":11442.5918},{"date":"2021-05-07","close":11300.7412},{"date":"2021-05-10","close":11253.459},{"date":"2021-05-11","close":10969.7588},{"date":"2021-05-12","close":10638.7734},{"date":"2021-05-13","close":10496.9238},{"date":"2021-05-14","close":10686.0566},{"date":"2021-05-17","close":10496.9238},{"date":"2021-05-18","close":10591.4893},{"date":"2021-05-20","close":10875.1904},{"date":"2021-05-21","close":10733.3398},{"date":"2021-05-24","close":10733.3398},{"date":"2021-05-25","close":10686.0566},{"date":"2021-05-26","close":10686.0566},{"date":"2021-05-27","close":10591.4893},{"date":"2021-05-28","close":10591.4893},{"date":"2021-05-31","close":10733.3398},{"date":"2021-06-01","close":10827.9062},{"date":"2021-06-02","close":10875.1904},{"date":"2021-06-03","close":11206.1738},{"date":"2021-06-04","close":11915.4248},{"date":"2021-06-07","close":12199.126},{"date":"2021-06-08","close":11915.4268},{"date":"2021-06-09","close":11915.4268},{"date":"2021-06-10","close":13050.2295},{"date":"2021-06-11","close":13144.7949},{"date":"2021-06-14","close":13381.2129},{"date":"2021-06-15","close":13664.9131},{"date":"2021-06-16","close":14185.0312},{"date":"2021-06-17","close":14988.8496},{"date":"2021-06-18","close":15036.1328},{"date":"2021-06-21","close":15036.1338},{"date":"2021-06-22","close":14941.5664},{"date":"2021-06-23","close":14705.1475},{"date":"2021-06-24","close":14752.4316},{"date":"2021-06-25","close":14610.582},{"date":"2021-06-28","close":15698.1006},{"date":"2021-06-29","close":15792.667},{"date":"2021-06-30","close":15367.1172},{"date":"2021-07-01","close":14705.1484},{"date":"2021-07-02","close":14894.2832},{"date":"2021-07-05","close":14516.0156},{"date":"2021-07-06","close":14657.8652},{"date":"2021-07-07","close":14185.0303},{"date":"2021-07-08","close":13901.3311},{"date":"2021-07-09","close":14185.0303},{"date":"2021-07-12","close":14185.0303},{"date":"2021-07-13","close":14137.748},{"date":"2021-07-14","close":14705.1484},{"date":"2021-07-15","close":14657.8652},{"date":"2021-07-16","close":14185.0303},{"date":"2021-07-19","close":14326.8818},{"date":"2021-07-20","close":14185.0303},{"date":"2021-07-21","close":14185.0303},{"date":"2021-07-22","close":14468.7314},{"date":"2021-07-23","close":14516.0156},{"date":"2021-07-26","close":14137.748},{"date":"2021-07-27","close":14279.5977},{"date":"2021-07-28","close":17305.7383},{"date":"2021-07-29","close":17778.5742},{"date":"2021-07-30","close":19386.209},{"date":"2021-08-02","close":21892.2324},{"date":"2021-08-03","close":22932.4668},{"date":"2021-08-04","close":19197.0762},{"date":"2021-08-05","close":19622.627},{"date":"2021-08-06","close":19953.6094},{"date":"2021-08-09","close":18676.959},{"date":"2021-08-10","close":19007.9414},{"date":"2021-08-11","close":17636.7227},{"date":"2021-08-12","close":20804.7129},{"date":"2021-08-13","close":21324.8301},{"date":"2021-08-17","close":19717.1934},{"date":"2021-08-18","close":19859.0449},{"date":"2021-08-19","close":20331.8789},{"date":"2021-08-20","close":19338.9238},{"date":"2021-08-23","close":21088.4121},{"date":"2021-08-24","close":21088.4121},{"date":"2021-08-25","close":21561.248},{"date":"2021-08-26","close":24871.0879},{"date":"2021-08-27","close":24918.3711},{"date":"2021-08-30","close":23121.5996},{"date":"2021-08-31","close":22979.748},{"date":"2021-09-01","close":22837.9004},{"date":"2021-09-02","close":23972.7012},{"date":"2021-09-03","close":25012.9395},{"date":"2021-09-06","close":25107.5039},{"date":"2021-09-07","close":25154.7871},{"date":"2021-09-08","close":24492.8203},{"date":"2021-09-09","close":23168.8828},{"date":"2021-09-10","close":23594.4375},{"date":"2021-09-13","close":23452.584},{"date":"2021-09-14","close":23310.7344},{"date":"2021-09-15","close":22365.0645},{"date":"2021-09-16","close":22223.2148},{"date":"2021-09-17","close":21466.6797},{"date":"2021-09-23","close":21182.9805},{"date":"2021-09-24","close":22128.6484},{"date":"2021-09-27","close":22223.2148},{"date":"2021-09-28","close":20568.2969},{"date":"2021-09-29","close":20426.4453},{"date":"2021-09-30","close":20710.1465},{"date":"2021-10-01","close":21041.1289},{"date":"2021-10-05","close":19717.1934},{"date":"2021-10-06","close":17589.4375},{"date":"2021-10-07","close":18251.4062},{"date":"2021-10-08","close":17778.5742},{"date":"2021-10-12","close":17069.3203},{"date":"2021-10-13","close":18156.8379},{"date":"2021-10-14","close":19102.5059},{"date":"2021-10-15","close":20757.4277},{"date":"2021-10-18","close":20142.7441},{"date":"2021-10-19","close":20379.1621},{"date":"2021-10-20","close":19386.209},{"date":"2021-10-21","close":19007.9414},{"date":"2021-10-22","close":18724.2402},{"date":"2021-10-25","close":18818.8086},{"date":"2021-10-26","close":18629.6758},{"date":"2021-10-27","close":18345.9746},{"date":"2021-10-28","close":18440.541},{"date":"2021-10-29","close":17825.8574},{"date":"2021-11-01","close":17684.0059},{"date":"2021-11-02","close":18109.5566},{"date":"2021-11-03","close":18345.9746},{"date":"2021-11-04","close":17873.1387},{"date":"2021-11-05","close":17684.0059},{"date":"2021-11-08","close":18062.2734},{"date":"2021-11-09","close":17447.5879},{"date":"2021-11-10","close":17116.6035},{"date":"2021-11-11","close":16832.9023},{"date":"2021-11-12","close":17873.1387},{"date":"2021-11-15","close":19859.0449},{"date":"2021-11-16","close":20048.1758},{"date":"2021-11-17","close":19811.7617},{"date":"2021-11-18","close":20142.7441},{"date":"2021-11-19","close":20568.2969},{"date":"2021-11-22","close":19575.3438},{"date":"2021-11-23","close":19386.209},{"date":"2021-11-24","close":19480.7754},{"date":"2021-11-25","close":19149.793},{"date":"2021-11-26","close":18440.541},{"date":"2021-11-29","close":17873.1387},{"date":"2021-11-30","close":16974.7539},{"date":"2021-12-01","close":17636.7227},{"date":"2021-12-02","close":18156.8379},{"date":"2021-12-03","close":17967.7051},{"date":"2021-12-06","close":17873.1387},{"date":"2021-12-07","close":18014.9902},{"date":"2021-12-08","close":18298.6895},{"date":"2021-12-09","close":18204.123},{"date":"2021-12-10","close":17920.4199},{"date":"2021-12-13","close":17967.7051},{"date":"2021-12-14","close":17447.5879},{"date":"2021-12-15","close":17353.0195},{"date":"2021-12-16","close":17589.4375},{"date":"2021-12-17","close":17494.873},{"date":"2021-12-20","close":16880.1855},{"date":"2021-12-21","close":16974.7539},{"date":"2021-12-22","close":17211.1719},{"date":"2021-12-23","close":17353.0195},{"date":"2021-12-24","close":17116.6035},{"date":"2021-12-27","close":16927.4707},{"date":"2021-12-28","close":16927.4707},{"date":"2021-12-29","close":17308.9336},{"date":"2021-12-30","close":17642.7168},{"date":"2022-01-03","close":18700.0},{"date":"2022-01-04","close":17595.0332},{"date":"2022-01-05","close":17070.5195},{"date":"2022-01-06","close":16879.7871},{"date":"2022-01-07","close":17118.2012},{"date":"2022-01-10","close":16736.7383},{"date":"2022-01-11","close":16832.1055},{"date":"2022-01-12","close":17213.5703},{"date":"2022-01-13","close":16832.1055},{"date":"2022-01-14","close":16593.6895},{"date":"2022-01-17","close":16116.8594},{"date":"2022-01-18","close":15735.3955},{"date":"2022-01-19","close":15401.6143},{"date":"2022-01-20","close":15735.3955},{"date":"2022-01-21","close":16307.5898},{"date":"2022-01-24","close":15544.6631},{"date":"2022-01-25","close":14877.0996},{"date":"2022-01-26","close":14877.0996},{"date":"2022-01-27","close":13971.124},{"date":"2022-01-28","close":14591.002},{"date":"2022-02-03","close":15067.832},{"date":"2022-02-04","close":15353.9307},{"date":"2022-02-07","close":15401.6143},{"date":"2022-02-08","close":15401.6143},{"date":"2022-02-09","close":15401.6143},{"date":"2022-02-10","close":15496.9795},{"date":"2022-02-11","close":15115.5156},{"date":"2022-02-14","close":14400.2705},{"date":"2022-02-15","close":14209.5381},{"date":"2022-02-16","close":15067.832},{"date":"2022-02-17","close":14924.7832},{"date":"2022-02-18","close":14972.4678},{"date":"2022-02-21","close":14972.4678},{"date":"2022-02-22","close":14972.4678},{"date":"2022-02-23","close":14972.4678},{"date":"2022-02-24","close":13685.0254},{"date":"2022-02-25","close":14257.2227},{"date":"2022-02-28","close":14257.2227},{"date":"2022-03-02","close":14591.002},{"date":"2022-03-03","close":14972.4678},{"date":"2022-03-04","close":14972.4678},{"date":"2022-03-07","close":14257.2227},{"date":"2022-03-08","close":13875.7578},{"date":"2022-03-10","close":13875.7578},{"date":"2022-03-11","close":13875.7578},{"date":"2022-03-14","close":13494.293},{"date":"2022-03-15","close":13494.293},{"date":"2022-03-16","close":13494.293},{"date":"2022-03-17","close":13494.293},{"date":"2022-03-18","close":15020.1504},{"date":"2022-03-21","close":15020.1504},{"date":"2022-03-22","close":15258.5654},{"date":"2022-03-23","close":15210.8818},{"date":"2022-03-24","close":15973.8096},{"date":"2022-03-25","close":15830.7607},{"date":"2022-03-28","close":15735.3955},{"date":"2022-03-29","close":15735.3955},{"date":"2022-03-30","close":16021.4932},{"date":"2022-03-31","close":16593.6895},{"date":"2022-04-01","close":16212.2246},{"date":"2022-04-04","close":15926.126},{"date":"2022-04-05","close":15783.0781},{"date":"2022-04-06","close":15353.9307},{"date":"2022-04-07","close":14972.4678},{"date":"2022-04-08","close":15306.2471},{"date":"2022-04-11","close":15306.2471},{"date":"2022-04-12","close":15020.1504},{"date":"2022-04-13","close":15210.8818},{"date":"2022-04-14","close":15210.8818},{"date":"2022-04-15","close":14924.7832},{"date":"2022-04-18","close":15258.5654},{"date":"2022-04-19","close":15258.5654},{"date":"2022-04-20","close":15163.1992},{"date":"2022-04-21","close":15401.6143},{"date":"2022-04-22","close":15306.2471},{"date":"2022-04-25","close":15067.832},{"date":"2022-04-26","close":15115.5156},{"date":"2022-04-27","close":14686.3682},{"date":"2022-04-28","close":14495.6357},{"date":"2022-04-29","close":14495.6357},{"date":"2022-05-02","close":14257.2227},{"date":"2022-05-03","close":14543.3193},{"date":"2022-05-04","close":14495.6357},{"date":"2022-05-06","close":14209.5381},{"date":"2022-05-09","close":14200.0},{"date":"2022-05-10","close":13208.1953},{"date":"2022-05-11","close":13446.6104},{"date":"2022-05-12","close":12874.4141},{"date":"2022-05-13","close":13589.6592},{"date":"2022-05-16","close":13685.0254},{"date":"2022-05-17","close":14304.9033},{"date":"2022-05-18","close":14114.1719},{"date":"2022-05-19","close":14161.8555},{"date":"2022-05-20","close":14066.4893},{"date":"2022-05-23","close":14018.8066},{"date":"2022-05-24","close":13446.6104},{"date":"2022-05-25","close":13685.0254},{"date":"2022-05-26","close":13541.9766},{"date":"2022-05-27","close":13732.708},{"date":"2022-05-30","close":13923.4395},{"date":"2022-05-31","close":13923.4395},{"date":"2022-06-02","close":13828.0742},{"date":"2022-06-03","close":13780.3916},{"date":"2022-06-07","close":13494.293},{"date":"2022-06-08","close":13446.6104},{"date":"2022-06-09","close":13351.2432},{"date":"2022-06-10","close":13351.2432},{"date":"2022-06-13","close":12588.3154},{"date":"2022-06-14","close":12206.8516},{"date":"2022-06-15","close":11634.6553},{"date":"2022-06-16","close":11443.9238},{"date":"2022-06-17","close":11443.9238},{"date":"2022-06-20","close":10680.9961},{"date":"2022-06-21","close":10728.6787},{"date":"2022-06-22","close":9965.751},{"date":"2022-06-23","close":9536.6035},{"date":"2022-06-24","close":10251.8486},{"date":"2022-06-27","close":10633.3115},{"date":"2022-06-28","close":10633.3115},{"date":"2022-06-29","close":10585.6279},{"date":"2022-06-30","close":10156.4824},{"date":"2022-07-01","close":9965.751},{"date":"2022-07-04","close":9870.3838},{"date":"2022-07-05","close":10204.1641},{"date":"2022-07-06","close":9918.0664},{"date":"2022-07-07","close":10204.1641},{"date":"2022-07-08","close":10490.2627},{"date":"2022-07-11","close":10442.5801},{"date":"2022-07-12","close":10013.4326},{"date":"2022-07-13","close":10728.6787},{"date":"2022-07-14","close":10919.4102},{"date":"2022-07-15","close":11014.7764},{"date":"2022-07-18","close":11110.1426},{"date":"2022-07-19","close":11157.8262},{"date":"2022-07-20","close":11110.1426},{"date":"2022-07-21","close":11157.8262},{"date":"2022-07-22","close":11157.8262},{"date":"2022-07-25","close":11110.1426},{"date":"2022-07-26","close":11157.8262},{"date":"2022-07-27","close":11300.875},{"date":"2022-07-28","close":11300.875},{"date":"2022-07-29","close":11586.9717},{"date":"2022-08-01","close":11586.9717},{"date":"2022-08-02","close":11348.5576},{"date":"2022-08-03","close":11396.2402},{"date":"2022-08-04","close":11539.291},{"date":"2022-08-05","close":11539.291},{"date":"2022-08-08","close":11586.9717},{"date":"2022-08-09","close":12540.6328},{"date":"2022-08-10","close":12540.6328},{"date":"2022-08-11","close":12540.6328},{"date":"2022-08-12","close":12874.4141},{"date":"2022-08-16","close":12826.7314},{"date":"2022-08-17","close":12016.1201},{"date":"2022-08-18","close":12206.8516},{"date":"2022-08-19","close":12063.8018},{"date":"2022-08-22","close":11586.9717},{"date":"2022-08-23","close":11157.8262},{"date":"2022-08-24","close":11253.1924},{"date":"2022-08-25","close":11491.6064},{"date":"2022-08-26","close":11491.6064},{"date":"2022-08-29","close":11348.5576},{"date":"2022-08-30","close":12016.1201},{"date":"2022-08-31","close":12540.6328},{"date":"2022-09-01","close":12111.4863},{"date":"2022-09-02","close":11777.7041},{"date":"2022-09-05","close":11443.9238},{"date":"2022-09-06","close":11682.3389},{"date":"2022-09-07","close":11300.875},{"date":"2022-09-08","close":11396.2402},{"date":"2022-09-13","close":11873.0703},{"date":"2022-09-14","close":11634.6553},{"date":"2022-09-15","close":11634.6553},{"date":"2022-09-16","close":11491.6064},{"date":"2022-09-19","close":10680.9961},{"date":"2022-09-20","close":10871.7275},{"date":"2022-09-21","close":10776.3613},{"date":"2022-09-22","close":10680.9961},{"date":"2022-09-23","close":10108.7988},{"date":"2022-09-26","close":9536.6035},{"date":"2022-09-27","close":9584.2861},{"date":"2022-09-28","close":8916.7236},{"date":"2022-09-29","close":8878.5771},{"date":"2022-09-30","close":8916.7236},{"date":"2022-10-04","close":9298.1885},{"date":"2022-10-05","close":9412.6279},{"date":"2022-10-06","close":9775.0186},{"date":"2022-10-07","close":9822.7002},{"date":"2022-10-11","close":9460.3096},{"date":"2022-10-12","close":9536.6035},{"date":"2022-10-13","close":9040.6992},{"date":"2022-10-14","close":9488.9199},{"date":"2022-10-17","close":9584.2861},{"date":"2022-10-18","close":9679.6523},{"date":"2022-10-19","close":9469.8467},{"date":"2022-10-20","close":9469.8467},{"date":"2022-10-21","close":9584.2861},{"date":"2022-10-24","close":9584.2861},{"date":"2022-10-25","close":10013.4326},{"date":"2022-10-26","close":9584.2861},{"date":"2022-10-27","close":9727.335},{"date":"2022-10-28","close":9488.9199},{"date":"2022-10-31","close":9631.9678},{"date":"2022-11-01","close":9727.335},{"date":"2022-11-02","close":10013.4326},{"date":"2022-11-03","close":10680.9961},{"date":"2022-11-04","close":10537.9473},{"date":"2022-11-07","close":10442.5801},{"date":"2022-11-08","close":10537.9473},{"date":"2022-11-09","close":10490.2627},{"date":"2022-11-10","close":10204.1641},{"date":"2022-11-11","close":11300.875},{"date":"2022-11-14","close":11110.1426},{"date":"2022-11-15","close":11491.6064},{"date":"2022-11-16","close":11348.5576},{"date":"2022-11-17","close":11110.1426},{"date":"2022-11-18","close":10967.0938},{"date":"2022-11-21","close":10585.6279},{"date":"2022-11-22","close":10585.6279},{"date":"2022-11-23","close":10824.0439},{"date":"2022-11-24","close":10776.3613},{"date":"2022-11-25","close":10728.6787},{"date":"2022-11-28","close":10394.8965},{"date":"2022-11-29","close":10490.2627},{"date":"2022-11-30","close":10442.5801},{"date":"2022-12-01","close":10585.6279},{"date":"2022-12-02","close":10394.8965},{"date":"2022-12-05","close":10347.2139},{"date":"2022-12-06","close":10490.2627},{"date":"2022-12-07","close":10204.1641},{"date":"2022-12-08","close":9918.0664},{"date":"2022-12-09","close":10156.4824},{"date":"2022-12-12","close":9918.0664},{"date":"2022-12-13","close":11968.4365},{"date":"2022-12-14","close":12016.1201},{"date":"2022-12-15","close":11634.6553},{"date":"2022-12-16","close":11157.8262},{"date":"2022-12-19","close":11157.8262},{"date":"2022-12-20","close":11253.1924},{"date":"2022-12-21","close":11348.5576},{"date":"2022-12-22","close":11348.5576},{"date":"2022-12-23","close":10680.9961},{"date":"2022-12-26","close":10585.6279},{"date":"2022-12-27","close":10633.3115},{"date":"2022-12-28","close":10777.6562},{"date":"2022-12-29","close":10777.6562},{"date":"2023-01-02","close":10970.1143},{"date":"2023-01-03","close":11306.916},{"date":"2023-01-04","close":11210.6865},{"date":"2023-01-05","close":11162.5723},{"date":"2023-01-06","close":11162.5723},{"date":"2023-01-09","close":11499.373},{"date":"2023-01-10","close":11355.0303},{"date":"2023-01-11","close":11403.1445},{"date":"2023-01-12","close":11258.8018},{"date":"2023-01-13","close":11210.6865},{"date":"2023-01-16","close":11258.8018},{"date":"2023-01-17","close":10873.8848},{"date":"2023-01-18","close":10777.6562},{"date":"2023-01-19","close":10777.6562},{"date":"2023-01-20","close":10921.999},{"date":"2023-01-25","close":11114.457},{"date":"2023-01-26","close":11143.3262},{"date":"2023-01-27","close":11239.5547},{"date":"2023-01-30","close":10950.8672},{"date":"2023-01-31","close":11143.3262},{"date":"2023-02-01","close":11403.1445},{"date":"2023-02-02","close":11383.8994},{"date":"2023-02-03","close":11374.2764},{"date":"2023-02-06","close":11480.1289},{"date":"2023-02-07","close":12019.0107},{"date":"2023-02-08","close":11999.7656},{"date":"2023-02-09","close":12192.2227},{"date":"2023-02-10","close":11720.7002},{"date":"2023-02-13","close":11788.0605},{"date":"2023-02-14","close":15319.667},{"date":"2023-02-15","close":14886.6367},{"date":"2023-02-16","close":14511.3428},{"date":"2023-02-17","close":14241.9023},{"date":"2023-02-20","close":14184.165},{"date":"2023-02-21","close":14684.5547},{"date":"2023-02-22","close":14809.6533},{"date":"2023-02-23","close":14655.6875},{"date":"2023-02-24","close":14193.7871},{"date":"2023-02-27","close":14424.7373},{"date":"2023-02-28","close":14405.4912},{"date":"2023-03-02","close":14020.5762},{"date":"2023-03-03","close":14299.6396},{"date":"2023-03-06","close":15521.749},{"date":"2023-03-07","close":14761.5391},{"date":"2023-03-08","close":14492.0986},{"date":"2023-03-09","close":14097.5586},{"date":"2023-03-10","close":13135.2686},{"date":"2023-03-13","close":13395.0869},{"date":"2023-03-14","close":12577.1387},{"date":"2023-03-15","close":13423.9561},{"date":"2023-03-16","close":13703.0186},{"date":"2023-03-17","close":13885.8545},{"date":"2023-03-20","close":14116.8047},{"date":"2023-03-21","close":14395.8691},{"date":"2023-03-22","close":14434.3604},{"date":"2023-03-23","close":14501.7207},{"date":"2023-03-24","close":14617.1953},{"date":"2023-03-27","close":15252.3076},{"date":"2023-03-28","close":15059.8486},{"date":"2023-03-29","close":14665.3105},{"date":"2023-03-30","close":14992.4893},{"date":"2023-03-31","close":14530.5898},{"date":"2023-04-03","close":14588.3262},{"date":"2023-04-04","close":14501.7207},{"date":"2023-04-05","close":14559.459},{"date":"2023-04-06","close":13972.46},{"date":"2023-04-07","close":15762.3213},{"date":"2023-04-10","close":15560.2402},{"date":"2023-04-11","close":15762.3213},{"date":"2023-04-12","close":16618.7598},{"date":"2023-04-13","close":15338.9141},{"date":"2023-04-14","close":15396.6504},{"date":"2023-04-17","close":14934.752},{"date":"2023-04-18","close":15088.7178},{"date":"2023-04-19","close":15877.7959},{"date":"2023-04-20","close":14905.8818},{"date":"2023-04-21","close":14838.5215},{"date":"2023-04-24","close":14001.3291},{"date":"2023-04-25","close":13568.2988},{"date":"2023-04-26","close":13212.251},{"date":"2023-04-27","close":13472.0703},{"date":"2023-04-28","close":13000.5459},{"date":"2023-05-02","close":13096.7764},{"date":"2023-05-03","close":13183.3818},{"date":"2023-05-04","close":12846.5811},{"date":"2023-05-08","close":13231.4971},{"date":"2023-05-09","close":13472.0703},{"date":"2023-05-10","close":13260.3652},{"date":"2023-05-11","close":13260.3652},{"date":"2023-05-12","close":13164.1367},{"date":"2023-05-15","close":12779.2207},{"date":"2023-05-16","close":12298.0752},{"date":"2023-05-17","close":12490.5332},{"date":"2023-05-18","close":12894.6943},{"date":"2023-05-19","close":13404.709},{"date":"2023-05-22","close":13289.2344},{"date":"2023-05-23","close":13308.4805},{"date":"2023-05-24","close":13241.1201},{"date":"2023-05-25","close":13279.6113},{"date":"2023-05-26","close":13587.5449},{"date":"2023-05-30","close":13577.9219},{"date":"2023-05-31","close":13404.709},{"date":"2023-06-01","close":13404.709},{"date":"2023-06-02","close":13385.4629},{"date":"2023-06-05","close":13318.1035},{"date":"2023-06-07","close":13472.0703},{"date":"2023-06-08","close":13125.6445},{"date":"2023-06-09","close":13568.2988},{"date":"2023-06-12","close":13587.5449},{"date":"2023-06-13","close":13770.3789},{"date":"2023-06-14","close":13539.4297},{"date":"2023-06-15","close":14530.5898},{"date":"2023-06-16","close":14453.6064},{"date":"2023-06-19","close":14723.0479},{"date":"2023-06-20","close":14905.8818},{"date":"2023-06-21","close":14463.2295},{"date":"2023-06-22","close":14703.8018},{"date":"2023-06-23","close":14674.9326},{"date":"2023-06-26","close":14925.1289},{"date":"2023-06-27","close":14809.6533},{"date":"2023-06-28","close":14684.5547},{"date":"2023-06-29","close":14992.4893},{"date":"2023-06-30","close":15069.4717},{"date":"2023-07-03","close":14953.9971},{"date":"2023-07-04","close":14780.7842},{"date":"2023-07-05","close":14540.2119},{"date":"2023-07-06","close":13780.0029},{"date":"2023-07-07","close":13433.5781},{"date":"2023-07-10","close":13423.9561},{"date":"2023-07-11","close":13780.0029},{"date":"2023-07-12","close":13799.249},{"date":"2023-07-13","close":14184.165},{"date":"2023-07-14","close":14819.2773},{"date":"2023-07-17","close":15733.4531},{"date":"2023-07-18","close":15319.667},{"date":"2023-07-19","close":14800.0303},{"date":"2023-07-20","close":14944.373},{"date":"2023-07-21","close":14328.5078},{"date":"2023-07-24","close":14241.9023},{"date":"2023-07-25","close":13712.6416},{"date":"2023-07-26","close":13019.793},{"date":"2023-07-27","close":14068.6895},{"date":"2023-07-28","close":14549.835},{"date":"2023-07-31","close":14771.1621},{"date":"2023-08-01","close":14819.2773},{"date":"2023-08-02","close":14309.2627},{"date":"2023-08-03","close":14020.5762},{"date":"2023-08-04","close":13760.7568},{"date":"2023-08-07","close":13751.1348},{"date":"2023-08-08","close":13712.6416},{"date":"2023-08-09","close":13683.7744},{"date":"2023-08-10","close":13395.0869},{"date":"2023-08-11","close":13423.9561},{"date":"2023-08-14","close":13183.3818},{"date":"2023-08-16","close":13269.9883},{"date":"2023-08-17","close":13693.3975},{"date":"2023-08-18","close":14107.1816},{"date":"2023-08-21","close":14328.5078},{"date":"2023-08-22","close":14097.5586},{"date":"2023-08-23","close":14318.8848},{"date":"2023-08-24","close":14463.2295},{"date":"2023-08-25","close":14299.6396},{"date":"2023-08-28","close":14386.2461},{"date":"2023-08-29","close":14559.459},{"date":"2023-08-30","close":14492.0986},{"date":"2023-08-31","close":14530.5898},{"date":"2023-09-01","close":15079.0957},{"date":"2023-09-04","close":14578.7031},{"date":"2023-09-05","close":14569.0811},{"date":"2023-09-06","close":14290.0166},{"date":"2023-09-07","close":14578.7031},{"date":"2023-09-08","close":14155.2959},{"date":"2023-09-11","close":13712.6416},{"date":"2023-09-12","close":13664.5273},{"date":"2023-09-13","close":13433.5781},{"date":"2023-09-14","close":13991.7061},{"date":"2023-09-15","close":13866.6084},{"date":"2023-09-18","close":13549.0518},{"date":"2023-09-19","close":13366.2178},{"date":"2023-09-20","close":13375.8398},{"date":"2023-09-21","close":12894.6943},{"date":"2023-09-22","close":12702.2373},{"date":"2023-09-25","close":12211.4688},{"date":"2023-09-26","close":11682.209},{"date":"2023-09-27","close":11749.5703},{"date":"2023-10-04","close":11018.2275},{"date":"2023-10-05","close":10873.8848},{"date":"2023-10-06","close":11239.5547},{"date":"2023-10-10","close":10960.4902},{"date":"2023-10-11","close":11537.8643},{"date":"2023-10-12","close":11768.8145},{"date":"2023-10-13","close":11816.9297},{"date":"2023-10-16","close":11499.373},{"date":"2023-10-17","close":11893.9131},{"date":"2023-10-18","close":11768.8145},{"date":"2023-10-19","close":11152.9492},{"date":"2023-10-20","close":10796.9014},{"date":"2023-10-23","close":10662.1807},{"date":"2023-10-24","close":11287.6699},{"date":"2023-10-25","close":11297.293},{"date":"2023-10-26","close":10662.1807},{"date":"2023-10-27","close":10614.0674},{"date":"2023-10-30","close":10652.5576},{"date":"2023-10-31","close":10373.4932},{"date":"2023-11-01","close":10354.248},{"date":"2023-11-02","close":11066.3428},{"date":"2023-11-03","close":11220.3086},{"date":"2023-11-06","close":11643.7178},{"date":"2023-11-07","close":11614.8486},{"date":"2023-11-08","close":11451.2598},{"date":"2023-11-09","close":11278.0459},{"date":"2023-11-10","close":11287.6699},{"date":"2023-11-13","close":11287.6699},{"date":"2023-11-14","close":11605.2246},{"date":"2023-11-15","close":11865.043},{"date":"2023-11-16","close":11855.4219},{"date":"2023-11-17","close":11643.7178},{"date":"2023-11-20","close":11816.9297},{"date":"2023-11-21","close":11730.3232},{"date":"2023-11-22","close":11807.3066},{"date":"2023-11-23","close":11518.6201},{"date":"2023-11-24","close":11489.751},{"date":"2023-11-27","close":11682.209},{"date":"2023-11-28","close":11662.9629},{"date":"2023-11-29","close":11528.2432},{"date":"2023-11-30","close":11624.4717},{"date":"2023-12-01","close":11480.1289},{"date":"2023-12-04","close":11268.4238},{"date":"2023-12-05","close":10941.2461},{"date":"2023-12-06","close":11075.9658},{"date":"2023-12-07","close":11037.4746},{"date":"2023-12-08","close":11152.9492},{"date":"2023-12-11","close":11066.3428},{"date":"2023-12-12","close":11508.9961},{"date":"2023-12-13","close":11739.9473},{"date":"2023-12-14","close":11730.3232},{"date":"2023-12-15","close":11739.9473},{"date":"2023-12-18","close":11922.7812},{"date":"2023-12-19","close":11932.4043},{"date":"2023-12-20","close":11778.4385},{"date":"2023-12-21","close":11691.832},{"date":"2023-12-22","close":11836.1758},{"date":"2023-12-26","close":11557.1113},{"date":"2023-12-27","close":11974.3711},{"date":"2023-12-28","close":11867.6299},{"date":"2024-01-02","close":12391.6299},{"date":"2024-01-03","close":12488.667},{"date":"2024-01-04","close":12265.4814},{"date":"2024-01-05","close":12100.5186},{"date":"2024-01-08","close":12323.7041},{"date":"2024-01-09","close":12207.2598},{"date":"2024-01-10","close":12052.001},{"date":"2024-01-11","close":12071.4082},{"date":"2024-01-12","close":11712.3701},{"date":"2024-01-15","close":11498.8896},{"date":"2024-01-16","close":11382.4453},{"date":"2024-01-17","close":11004.0},{"date":"2024-01-18","close":11004.0},{"date":"2024-01-19","close":11479.4814},{"date":"2024-01-22","close":11692.9629},{"date":"2024-01-23","close":11518.2969},{"date":"2024-01-24","close":11799.7041},{"date":"2024-01-25","close":13216.4443},{"date":"2024-01-26","close":12983.5557},{"date":"2024-01-29","close":12876.8154},{"date":"2024-01-30","close":12614.8154},{"date":"2024-01-31","close":12061.7041},{"date":"2024-02-01","close":12255.7783},{"date":"2024-02-02","close":12284.8887},{"date":"2024-02-05","close":11974.3711},{"date":"2024-02-06","close":11877.333},{"date":"2024-02-07","close":11683.2598},{"date":"2024-02-08","close":12556.5928},{"date":"2024-02-13","close":12954.4443},{"date":"2024-02-14","close":13197.0371},{"date":"2024-02-15","close":12983.5557},{"date":"2024-02-16","close":12799.1855},{"date":"2024-02-19","close":12702.1484},{"date":"2024-02-20","close":12789.4814},{"date":"2024-02-21","close":12925.334},{"date":"2024-02-22","close":13100.0},{"date":"2024-02-23","close":12935.0371},{"date":"2024-02-26","close":13400.8154},{"date":"2024-02-27","close":13226.1484},{"date":"2024-02-28","close":13594.8887},{"date":"2024-02-29","close":13129.1113},{"date":"2024-03-04","close":13478.4453},{"date":"2024-03-05","close":13167.9258},{"date":"2024-03-06","close":13167.9258},{"date":"2024-03-07","close":13138.8145},{"date":"2024-03-08","close":13459.0371},{"date":"2024-03-11","close":12983.5557},{"date":"2024-03-12","close":13643.4072},{"date":"2024-03-13","close":13507.5557},{"date":"2024-03-14","close":13061.1855},{"date":"2024-03-15","close":13167.9258},{"date":"2024-03-18","close":13070.8887},{"date":"2024-03-19","close":12731.2598},{"date":"2024-03-20","close":12954.4443},{"date":"2024-03-21","close":13439.6299},{"date":"2024-03-22","close":13439.6299},{"date":"2024-03-25","close":13371.7041},{"date":"2024-03-26","close":13497.8525},{"date":"2024-03-27","close":13342.5928},{"date":"2024-03-28","close":13585.1855},{"date":"2024-03-29","close":13313.4824},{"date":"2024-04-01","close":13740.4443},{"date":"2024-04-02","close":13400.8154},{"date":"2024-04-03","close":12886.5186},{"date":"2024-04-04","close":12983.5557},{"date":"2024-04-05","close":12381.9258},{"date":"2024-04-08","close":12042.2969},{"date":"2024-04-09","close":12265.4814},{"date":"2024-04-11","close":11790.0},{"date":"2024-04-12","close":11654.1484},{"date":"2024-04-15","close":11508.5928},{"date":"2024-04-16","close":11314.5195},{"date":"2024-04-17","close":11450.3711},{"date":"2024-04-18","close":11625.0371},{"date":"2024-04-19","close":11217.4814},{"date":"2024-04-22","close":11227.1846},{"date":"2024-04-23","close":11023.4072},{"date":"2024-04-24","close":11256.2959},{"date":"2024-04-25","close":11343.6299},{"date":"2024-04-26","close":11440.667},{"date":"2024-04-29","close":11430.9639},{"date":"2024-04-30","close":11489.1855},{"date":"2024-05-02","close":11421.2598},{"date":"2024-05-03","close":11324.2227},{"date":"2024-05-07","close":11508.5928},{"date":"2024-05-08","close":11625.0371},{"date":"2024-05-09","close":11586.2227},{"date":"2024-05-10","close":11363.0381},{"date":"2024-05-13","close":11246.5928},{"date":"2024-05-14","close":11266.0},{"date":"2024-05-16","close":11634.7412},{"date":"2024-05-17","close":11566.8154},{"date":"2024-05-20","close":11673.5557},{"date":"2024-05-21","close":12061.7041},{"date":"2024-05-22","close":11887.0371},{"date":"2024-05-23","close":11741.4814},{"date":"2024-05-24","close":12042.2969},{"date":"2024-05-27","close":12052.001},{"date":"2024-05-28","close":12003.4824},{"date":"2024-05-29","close":12071.4082},{"date":"2024-05-30","close":11896.7402},{"date":"2024-05-31","close":11615.334},{"date":"2024-06-03","close":11634.7412},{"date":"2024-06-04","close":11392.1484},{"date":"2024-06-05","close":11392.1484},{"date":"2024-06-07","close":11353.334},{"date":"2024-06-10","close":11168.9629},{"date":"2024-06-11","close":11246.5928},{"date":"2024-06-12","close":11363.0381},{"date":"2024-06-13","close":11256.2959},{"date":"2024-06-14","close":11130.1484},{"date":"2024-06-17","close":11149.5557},{"date":"2024-06-18","close":11071.9258},{"date":"2024-06-19","close":11091.333},{"date":"2024-06-20","close":10955.4814},{"date":"2024-06-21","close":10819.6299},{"date":"2024-06-24","close":10518.8145},{"date":"2024-06-25","close":10499.4072},{"date":"2024-06-26","close":10567.333},{"date":"2024-06-27","close":10344.1484},{"date":"2024-06-28","close":10344.1484},{"date":"2024-07-01","close":10683.7783},{"date":"2024-07-02","close":10441.1855},{"date":"2024-07-03","close":10043.334},{"date":"2024-07-04","close":10091.8525},{"date":"2024-07-05","close":9936.5928},{"date":"2024-07-08","close":9994.8145},{"date":"2024-07-09","close":9994.8145},{"date":"2024-07-10","close":9888.0742},{"date":"2024-07-11","close":9917.1846},{"date":"2024-07-12","close":9810.4443},{"date":"2024-07-15","close":9713.4072},{"date":"2024-07-16","close":9674.5928},{"date":"2024-07-17","close":9364.0742},{"date":"2024-07-18","close":9218.5186},{"date":"2024-07-19","close":9373.7783},{"date":"2024-07-22","close":9286.4443},{"date":"2024-07-23","close":9596.9629},{"date":"2024-07-24","close":9519.334},{"date":"2024-07-25","close":9364.0742},{"date":"2024-07-26","close":9296.1484},{"date":"2024-07-29","close":9296.1484},{"date":"2024-07-30","close":8995.334},{"date":"2024-07-31","close":9063.2598},{"date":"2024-08-01","close":9102.0742},{"date":"2024-08-02","close":8607.1846},{"date":"2024-08-05","close":7248.6665},{"date":"2024-08-06","close":7578.5923},{"date":"2024-08-07","close":7724.1484},{"date":"2024-08-08","close":7578.5923},{"date":"2024-08-09","close":7762.9629},{"date":"2024-08-12","close":7995.8521},{"date":"2024-08-13","close":7918.2227},{"date":"2024-08-14","close":8189.9263},{"date":"2024-08-16","close":8257.8525},{"date":"2024-08-19","close":8151.1118},{"date":"2024-08-20","close":8917.7041},{"date":"2024-08-21","close":8723.6289},{"date":"2024-08-22","close":8490.7412},{"date":"2024-08-23","close":8442.2227},{"date":"2024-08-26","close":8238.4453},{"date":"2024-08-27","close":8189.9263},{"date":"2024-08-28","close":8219.0371},{"date":"2024-08-29","close":7976.4448},{"date":"2024-08-30","close":8054.0742},{"date":"2024-09-02","close":8034.667},{"date":"2024-09-03","close":7830.8892},{"date":"2024-09-04","close":7452.4443},{"date":"2024-09-05","close":7403.9263},{"date":"2024-09-06","close":7209.8521},{"date":"2024-09-09","close":7336.0005},{"date":"2024-09-10","close":7258.3701},{"date":"2024-09-11","close":7209.8521},{"date":"2024-09-12","close":7549.4814},{"date":"2024-09-13","close":7471.8521},{"date":"2024-09-19","close":7355.4077},{"date":"2024-09-20","close":7374.8149},{"date":"2024-09-23","close":7491.2593},{"date":"2024-09-24","close":7665.9263},{"date":"2024-09-25","close":7675.6299},{"date":"2024-09-26","close":7957.0376},{"date":"2024-09-27","close":7947.3335},{"date":"2024-09-30","close":7762.9629},{"date":"2024-10-02","close":7656.2227},{"date":"2024-10-04","close":7675.6299},{"date":"2024-10-07","close":7889.1108},{"date":"2024-10-08","close":7714.4448},{"date":"2024-10-10","close":7539.7778},{"date":"2024-10-11","close":7588.2964},{"date":"2024-10-14","close":7733.8521},{"date":"2024-10-15","close":7724.1484},{"date":"2024-10-16","close":7598.0005},{"date":"2024-10-17","close":7578.5923},{"date":"2024-10-18","close":7355.4077},{"date":"2024-10-21","close":8209.334},{"date":"2024-10-22","close":7898.8149},{"date":"2024-10-23","close":8345.1855},{"date":"2024-10-24","close":8219.0371},{"date":"2024-10-25","close":8044.3706},{"date":"2024-10-28","close":8005.5557},{"date":"2024-10-29","close":7801.7778},{"date":"2024-10-30","close":7607.7041},{"date":"2024-10-31","close":7665.9263},{"date":"2024-11-01","close":7714.4448},{"date":"2024-11-04","close":7782.3706},{"date":"2024-11-05","close":7821.1851},{"date":"2024-11-06","close":7617.4077},{"date":"2024-11-07","close":7520.3706},{"date":"2024-11-08","close":7481.5557},{"date":"2024-11-11","close":7093.4077},{"date":"2024-11-12","close":6637.3335},{"date":"2024-11-13","close":6559.7036},{"date":"2024-11-14","close":6375.3335},{"date":"2024-11-15","close":6579.1108},{"date":"2024-11-18","close":6734.3706},{"date":"2024-11-19","close":6753.7778},{"date":"2024-11-20","close":6753.7778},{"date":"2024-11-21","close":6705.2593},{"date":"2024-11-22","close":6792.5928},{"date":"2024-11-25","close":6918.7407},{"date":"2024-11-26","close":6860.5186},{"date":"2024-11-27","close":6666.4448},{"date":"2024-11-28","close":6666.4448},{"date":"2024-11-29","close":6433.5557},{"date":"2024-12-02","close":6064.8149},{"date":"2024-12-03","close":6239.4814},{"date":"2024-12-04","close":6016.2964},{"date":"2024-12-05","close":5909.5557},{"date":"2024-12-06","close":5676.667},{"date":"2024-12-09","close":5278.8149},{"date":"2024-12-10","close":5764.0},{"date":"2024-12-11","close":6084.2227},{"date":"2024-12-12","close":6171.5557},{"date":"2024-12-13","close":6258.8887},{"date":"2024-12-16","close":6423.8521},{"date":"2024-12-17","close":6433.5557},{"date":"2024-12-18","close":6511.1851},{"date":"2024-12-19","close":6472.3706},{"date":"2024-12-20","close":6336.519},{"date":"2024-12-23","close":6540.2964},{"date":"2024-12-24","close":6414.1484},{"date":"2024-12-26","close":6452.9629},{"date":"2024-12-27","close":6423.4077},{"date":"2024-12-30","close":6482.5186},{"date":"2025-01-02","close":6502.2222},{"date":"2025-01-03","close":6669.7036},{"date":"2025-01-06","close":6817.4814},{"date":"2025-01-07","close":6778.0742},{"date":"2025-01-08","close":7073.6299},{"date":"2025-01-09","close":6925.8521},{"date":"2025-01-10","close":6925.8521},{"date":"2025-01-13","close":6718.9629},{"date":"2025-01-14","close":6837.1855},{"date":"2025-01-15","close":6709.1113},{"date":"2025-01-16","close":6797.7778},{"date":"2025-01-17","close":6817.4814},{"date":"2025-01-20","close":6935.7036},{"date":"2025-01-21","close":6876.5928},{"date":"2025-01-22","close":6945.5557},{"date":"2025-01-23","close":6738.667},{"date":"2025-01-24","close":6738.667},{"date":"2025-01-31","close":8758.2969},{"date":"2025-02-03","close":8354.3701},{"date":"2025-02-04","close":8807.5557},{"date":"2025-02-05","close":9211.4814},{"date":"2025-02-06","close":9280.4443},{"date":"2025-02-07","close":8600.667},{"date":"2025-02-10","close":8610.5186},{"date":"2025-02-11","close":8413.4814},{"date":"2025-02-12","close":7950.4448},{"date":"2025-02-13","close":8058.8149},{"date":"2025-02-14","close":8738.5928},{"date":"2025-02-17","close":8649.9258},{"date":"2025-02-18","close":8886.3701},{"date":"2025-02-19","close":8787.8516},{"date":"2025-02-20","close":8393.7783},{"date":"2025-02-21","close":8590.8154},{"date":"2025-02-24","close":8452.8887},{"date":"2025-02-25","close":8147.4814},{"date":"2025-02-26","close":8502.1484},{"date":"2025-02-27","close":8305.1113},{"date":"2025-02-28","close":8305.1113},{"date":"2025-03-04","close":8482.4443},{"date":"2025-03-05","close":8324.8154},{"date":"2025-03-06","close":8108.0742},{"date":"2025-03-07","close":7920.8892},{"date":"2025-03-10","close":7911.0371},{"date":"2025-03-11","close":7920.8892},{"date":"2025-03-12","close":8058.8149},{"date":"2025-03-13","close":7822.3706},{"date":"2025-03-14","close":8137.6299},{"date":"2025-03-17","close":8127.7778},{"date":"2025-03-18","close":7980.0},{"date":"2025-03-19","close":8098.2222},{"date":"2025-03-20","close":7891.3335},{"date":"2025-03-21","close":7822.3706},{"date":"2025-03-24","close":7654.8892},{"date":"2025-03-25","close":7418.4448},{"date":"2025-03-26","close":7467.7041},{"date":"2025-03-27","close":7339.6299},{"date":"2025-03-28","close":7122.8892},{"date":"2025-03-31","close":6787.9263},{"date":"2025-04-01","close":6916.0},{"date":"2025-04-02","close":6758.3706},{"date":"2025-04-03","close":6728.8149},{"date":"2025-04-04","close":6669.7036},{"date":"2025-04-07","close":6049.0371},{"date":"2025-04-08","close":6098.2964},{"date":"2025-04-09","close":5970.2222},{"date":"2025-04-10","close":6354.4443},{"date":"2025-04-11","close":6541.6299},{"date":"2025-04-14","close":6709.1113},{"date":"2025-04-15","close":6837.1855},{"date":"2025-04-16","close":6709.1113},{"date":"2025-04-17","close":6847.0371},{"date":"2025-04-18","close":7438.1484},{"date":"2025-04-21","close":7319.9263},{"date":"2025-04-22","close":7231.2593},{"date":"2025-04-23","close":7467.7041},{"date":"2025-04-24","close":7398.7407},{"date":"2025-04-25","close":7516.9629},{"date":"2025-04-28","close":7832.2222},{"date":"2025-04-29","close":7625.3335},{"date":"2025-04-30","close":7457.8521},{"date":"2025-05-02","close":7310.0742},{"date":"2025-05-07","close":7507.1113},{"date":"2025-05-08","close":7516.9629},{"date":"2025-05-09","close":7792.8149},{"date":"2025-05-12","close":8019.4077},{"date":"2025-05-13","close":8068.667},{"date":"2025-05-14","close":8078.5186},{"date":"2025-05-15","close":7950.4448},{"date":"2025-05-16","close":8127.7778},{"date":"2025-05-19","close":7645.0371},{"date":"2025-05-20","close":7723.8521},{"date":"2025-05-21","close":7920.8892},{"date":"2025-05-22","close":7792.8149},{"date":"2025-05-23","close":7595.7778},{"date":"2025-05-26","close":7605.6299},{"date":"2025-05-27","close":7418.4448},{"date":"2025-05-28","close":7615.4814},{"date":"2025-05-29","close":7733.7041},{"date":"2025-05-30","close":7556.3706},{"date":"2025-06-02","close":7566.2222},{"date":"2025-06-04","close":7822.3706},{"date":"2025-06-05","close":8009.5557},{"date":"2025-06-09","close":7891.3335},{"date":"2025-06-10","close":7812.5186},{"date":"2025-06-11","close":7871.6299},{"date":"2025-06-12","close":7822.3706},{"date":"2025-06-13","close":7477.5557},{"date":"2025-06-16","close":7546.5186},{"date":"2025-06-17","close":7566.2222},{"date":"2025-06-18","close":7891.3335},{"date":"2025-06-19","close":7861.7778},{"date":"2025-06-20","close":7792.8149},{"date":"2025-06-23","close":7595.7778},{"date":"2025-06-24","close":7802.667},{"date":"2025-06-25","close":7970.1484},{"date":"2025-06-26","close":7812.5186},{"date":"2025-06-27","close":7615.4814},{"date":"2025-06-30","close":7566.2222},{"date":"2025-07-01","close":7694.2964},{"date":"2025-07-02","close":7585.9263},{"date":"2025-07-03","close":7980.0},{"date":"2025-07-04","close":7861.7778},{"date":"2025-07-07","close":7704.1484},{"date":"2025-07-08","close":7842.0742},{"date":"2025-07-09","close":7822.3706},{"date":"2025-07-10","close":7812.5186},{"date":"2025-07-11","close":7792.8149},{"date":"2025-07-14","close":8127.7778},{"date":"2025-07-15","close":7960.2964},{"date":"2025-07-16","close":8029.2593},{"date":"2025-07-17","close":8068.667},{"date":"2025-07-18","close":8177.0371},{"date":"2025-07-21","close":8216.4443},{"date":"2025-07-22","close":8068.667},{"date":"2025-07-23","close":8078.5186},{"date":"2025-07-24","close":7940.5928},{"date":"2025-07-25","close":7911.0371},{"date":"2025-07-28","close":8078.5186},{"date":"2025-07-29","close":8344.5186},{"date":"2025-07-30","close":8177.0371},{"date":"2025-07-31","close":7999.7041},{"date":"2025-08-01","close":7654.8892},{"date":"2025-08-04","close":7822.3706},{"date":"2025-08-05","close":7989.8521},{"date":"2025-08-06","close":8019.4077},{"date":"2025-08-07","close":8078.5186},{"date":"2025-08-08","close":8098.2222},{"date":"2025-08-11","close":8127.7778},{"date":"2025-08-12","close":8088.3706},{"date":"2025-08-13","close":8177.0371},{"date":"2025-08-14","close":8196.7412},{"date":"2025-08-18","close":7930.7407},{"date":"2025-08-19","close":7891.3335},{"date":"2025-08-20","close":7635.1855},{"date":"2025-08-21","close":7605.6299},{"date":"2025-08-22","close":7635.1855},{"date":"2025-08-25","close":7773.1113},{"date":"2025-08-26","close":7782.9629},{"date":"2025-08-27","close":7773.1113},{"date":"2025-08-28","close":8029.2593},{"date":"2025-08-29","close":7989.8521},{"date":"2025-09-01","close":7842.0742},{"date":"2025-09-02","close":7999.7041},{"date":"2025-09-03","close":7920.8892},{"date":"2025-09-04","close":7940.5928},{"date":"2025-09-05","close":8068.667},{"date":"2025-09-08","close":8226.2969},{"date":"2025-09-09","close":8472.5928},{"date":"2025-09-10","close":8541.5557},{"date":"2025-09-11","close":8443.0371},{"date":"2025-09-12","close":8502.1484},{"date":"2025-09-15","close":8738.5928},{"date":"2025-09-16","close":8748.4443},{"date":"2025-09-17","close":8807.5557},{"date":"2025-09-18","close":9172.0742},{"date":"2025-09-19","close":9160.0},{"date":"2025-09-22","close":9142.5186},{"date":"2025-09-23","close":9280.4443},{"date":"2025-09-24","close":9103.1113},{"date":"2025-09-25","close":8906.0742},{"date":"2025-09-26","close":8512.0},{"date":"2025-09-29","close":8659.7783},{"date":"2025-09-30","close":8758.2969},{"date":"2025-10-01","close":8935.6299},{"date":"2025-10-02","close":9359.2598},{"date":"2025-10-10","close":10679.4072},{"date":"2025-10-13","close":10442.9629},{"date":"2025-10-14","close":10196.667},{"date":"2025-10-15","close":10699.1113},{"date":"2025-10-16","close":10068.5928},{"date":"2025-10-17","close":9654.8154},{"date":"2025-10-20","close":9999.6299},{"date":"2025-10-21","close":9842.0},{"date":"2025-10-22","close":9881.4072},{"date":"2025-10-23","close":9763.1855},{"date":"2025-10-24","close":9950.3701},{"date":"2025-10-27","close":9960.2227},{"date":"2025-10-28","close":9753.334},{"date":"2025-10-29","close":9428.2227},{"date":"2025-10-30","close":9201.6299},{"date":"2025-10-31","close":9093.2598},{"date":"2025-11-03","close":9241.0371},{"date":"2025-11-04","close":9073.5557},{"date":"2025-11-05","close":8807.5557},{"date":"2025-11-06","close":8896.2227},{"date":"2025-11-07","close":8640.0742},{"date":"2025-11-10","close":8886.3701},{"date":"2025-11-11","close":9073.5557},{"date":"2025-11-12","close":9093.2598},{"date":"2025-11-13","close":9112.9629},{"date":"2025-11-14","close":8659.7783},{"date":"2025-11-17","close":8541.5557},{"date":"2025-11-18","close":8098.2222},{"date":"2025-11-19","close":8039.1113},{"date":"2025-11-20","close":8226.2969},{"date":"2025-11-21","close":7743.5557},{"date":"2025-11-24","close":7842.0742},{"date":"2025-11-25","close":8157.3335},{"date":"2025-11-26","close":8403.6299},{"date":"2025-11-27","close":8068.667},{"date":"2025-11-28","close":8354.3701},{"date":"2025-12-01","close":8344.5186},{"date":"2025-12-02","close":8443.0371},{"date":"2025-12-03","close":8472.5928},{"date":"2025-12-04","close":8324.8154},{"date":"2025-12-05","close":8374.0742},{"date":"2025-12-08","close":8452.8887},{"date":"2025-12-09","close":8462.7412},{"date":"2025-12-10","close":8334.667},{"date":"2025-12-11","close":8334.667},{"date":"2025-12-12","close":8512.0},{"date":"2025-12-15","close":8354.3701},{"date":"2025-12-16","close":8029.2593},{"date":"2025-12-17","close":8127.7778},{"date":"2025-12-18","close":8068.667},{"date":"2025-12-19","close":8068.667},{"date":"2025-12-22","close":8216.4443},{"date":"2025-12-23","close":8048.9629},{"date":"2025-12-24","close":7960.2964},{"date":"2025-12-26","close":7980.0},{"date":"2025-12-29","close":8280.0},{"date":"2025-12-30","close":8400.0},{"date":"2026-01-02","close":8480.0},{"date":"2026-01-05","close":8680.0},{"date":"2026-01-06","close":8900.0},{"date":"2026-01-07","close":8700.0},{"date":"2026-01-08","close":8400.0},{"date":"2026-01-09","close":8500.0},{"date":"2026-01-12","close":8670.0},{"date":"2026-01-13","close":8670.0},{"date":"2026-01-14","close":8740.0},{"date":"2026-01-15","close":8720.0},{"date":"2026-01-16","close":8480.0},{"date":"2026-01-19","close":9180.0},{"date":"2026-01-20","close":9000.0},{"date":"2026-01-21","close":8850.0},{"date":"2026-01-22","close":9110.0},{"date":"2026-01-23","close":9440.0},{"date":"2026-01-26","close":9870.0},{"date":"2026-01-27","close":9940.0},{"date":"2026-01-28","close":10440.0},{"date":"2026-01-29","close":10510.0},{"date":"2026-01-30","close":10090.0},{"date":"2026-02-02","close":9950.0},{"date":"2026-02-03","close":10250.0},{"date":"2026-02-04","close":10420.0},{"date":"2026-02-05","close":10010.0},{"date":"2026-02-06","close":9960.0},{"date":"2026-02-09","close":10500.0},{"date":"2026-02-10","close":10310.0},{"date":"2026-02-11","close":10070.0},{"date":"2026-02-12","close":9970.0},{"date":"2026-02-13","close":9920.0},{"date":"2026-02-19","close":10300.0},{"date":"2026-02-20","close":10140.0},{"date":"2026-02-23","close":10100.0},{"date":"2026-02-24","close":10430.0},{"date":"2026-02-25","close":10250.0},{"date":"2026-02-26","close":10360.0},{"date":"2026-02-27","close":10010.0},{"date":"2026-03-03","close":9650.0},{"date":"2026-03-04","close":8210.0},{"date":"2026-03-05","close":9250.0},{"date":"2026-03-06","close":9640.0},{"date":"2026-03-09","close":8800.0},{"date":"2026-03-10","close":10260.0},{"date":"2026-03-11","close":12890.0},{"date":"2026-03-12","close":13450.0},{"date":"2026-03-13","close":14300.0},{"date":"2026-03-16","close":16010.0},{"date":"2026-03-17","close":13750.0},{"date":"2026-03-18","close":14450.0},{"date":"2026-03-19","close":17710.0},{"date":"2026-03-20","close":18070.0},{"date":"2026-03-23","close":16300.0},{"date":"2026-03-24","close":17830.0},{"date":"2026-03-25","close":17470.0},{"date":"2026-03-26","close":16350.0},{"date":"2026-03-27","close":15590.0},{"date":"2026-03-30","close":15700.0},{"date":"2026-03-31","close":15200.0},{"date":"2026-04-01","close":18300.0},{"date":"2026-04-02","close":17840.0},{"date":"2026-04-03","close":18100.0},{"date":"2026-04-06","close":17160.0},{"date":"2026-04-07","close":16250.0},{"date":"2026-04-08","close":20600.0},{"date":"2026-04-09","close":19410.0},{"date":"2026-04-10","close":20600.0},{"date":"2026-04-13","close":19390.0},{"date":"2026-04-14","close":24100.0},{"date":"2026-04-15","close":22550.0},{"date":"2026-04-16","close":24000.0},{"date":"2026-04-17","close":23450.0},{"date":"2026-04-20","close":26700.0},{"date":"2026-04-21","close":26750.0},{"date":"2026-04-22","close":26900.0},{"date":"2026-04-23","close":28350.0},{"date":"2026-04-24","close":28650.0},{"date":"2026-04-27","close":29200.0},{"date":"2026-04-28","close":30450.0},{"date":"2026-04-29","close":28450.0},{"date":"2026-04-30","close":27900.0},{"date":"2026-05-04","close":27500.0},{"date":"2026-05-06","close":27100.0},{"date":"2026-05-07","close":26350.0},{"date":"2026-05-08","close":28500.0},{"date":"2026-05-11","close":27700.0},{"date":"2026-05-12","close":25750.0},{"date":"2026-05-13","close":26600.0},{"date":"2026-05-14","close":29650.0},{"date":"2026-05-15","close":28450.0},{"date":"2026-05-18","close":27700.0},{"date":"2026-05-19","close":32100.0},{"date":"2026-05-20","close":29100.0},{"date":"2026-05-21","close":34000.0},{"date":"2026-05-22","close":34200.0},{"date":"2026-05-26","close":34000.0},{"date":"2026-05-27","close":30100.0},{"date":"2026-05-28","close":29650.0},{"date":"2026-05-29","close":21500.0},{"date":"2026-06-01","close":22350.0},{"date":"2026-06-02","close":25150.0},{"date":"2026-06-04","close":27450.0},{"date":"2026-06-05","close":25300.0},{"date":"2026-06-08","close":21850.0},{"date":"2026-06-09","close":24400.0},{"date":"2026-06-10","close":22100.0},{"date":"2026-06-11","close":28000.0},{"date":"2026-06-12","close":27300.0},{"date":"2026-06-15","close":29400.0},{"date":"2026-06-16","close":29600.0},{"date":"2026-06-17","close":31050.0},{"date":"2026-06-18","close":30000.0},{"date":"2026-06-19","close":28000.0},{"date":"2026-06-22","close":27150.0},{"date":"2026-06-23","close":24400.0},{"date":"2026-06-24","close":23150.0},{"date":"2026-06-25","close":22000.0},{"date":"2026-06-26","close":21150.0},{"date":"2026-06-29","close":21950.0},{"date":"2026-06-30","close":18950.0},{"date":"2026-07-01","close":18380.0},{"date":"2026-07-02","close":16470.0},{"date":"2026-07-03","close":16010.0},{"date":"2026-07-06","close":15340.0},{"date":"2026-07-07","close":14440.0},{"date":"2026-07-08","close":14090.0},{"date":"2026-07-09","close":14960.0},{"date":"2026-07-10","close":17150.0},{"date":"2026-07-13","close":16880.0},{"date":"2026-07-14","close":15730.0},{"date":"2026-07-15","close":18050.0},{"date":"2026-07-16","close":16030.0},{"date":"2026-07-20","close":15300.0},{"date":"2026-07-21","close":15960.0},{"date":"2026-07-22","close":15320.0},{"date":"2026-07-23","close":16350.0},{"date":"2026-07-24","close":14710.0},{"date":"2026-07-27","close":15320.0},{"date":"2026-07-28","close":13700.0},{"date":"2026-07-29","close":12240.0},{"date":"2026-07-30","close":11150.0},{"date":"2026-07-31","close":14490.0},{"date":"2026-08-03","close":14440.0},{"date":"2026-08-04","close":15350.0},{"date":"2026-08-05","close":17040.0},{"date":"2026-08-06","close":17730.0},{"date":"2026-08-07","close":16820.0},{"date":"2026-08-10","close":17850.0},{"date":"2026-08-11","close":17870.0},{"date":"2026-08-12","close":18150.0},{"date":"2026-08-13","close":17950.0},{"date":"2026-08-14","close":15800.0},{"date":"2026-08-18","close":15670.0},{"date":"2026-08-19","close":15210.0},{"date":"2026-08-20","close":14950.0},{"date":"2026-08-21","close":13750.0},{"date":"2026-08-24","close":14100.0},{"date":"2026-08-25","close":14310.0},{"date":"2026-08-26","close":14300.0},{"date":"2026-08-27","close":14580.0},{"date":"2026-08-28","close":13920.0},{"date":"2026-08-31","close":14240.0},{"date":"2026-09-01","close":14100.0},{"date":"2026-09-02","close":14430.0},{"date":"2026-09-03","close":13420.0},{"date":"2026-09-04","close":13910.0},{"date":"2026-09-07","close":13640.0},{"date":"2026-09-08","close":13250.0},{"date":"2026-09-09","close":13610.0},{"date":"2026-09-10","close":13100.0},{"date":"2026-09-11","close":13050.0},{"date":"2026-09-14","close":12550.0},{"date":"2026-09-15","close":12830.0},{"date":"2026-09-16","close":13660.0},{"date":"2026-09-17","close":14440.0},{"date":"2026-09-18","close":14660.0},{"date":"2026-09-21","close":14740.0},{"date":"2026-09-22","close":15810.0},{"date":"2026-09-23","close":16550.0},{"date":"2026-09-28","close":16030.0},{"date":"2026-09-29","close":17030.0},{"date":"2026-09-30","close":16620.0},{"date":"2026-10-01","close":18670.0},{"date":"2026-10-02","close":20000.0},{"date":"2026-10-06","close":19760.0},{"date":"2026-10-07","close":19990.0},{"date":"2026-10-08","close":19710.0},{"date":"2026-10-12","close":18600.0},{"date":"2026-10-13","close":18280.0},{"date":"2026-10-14","close":17020.0},{"date":"2026-10-15","close":14690.0},{"date":"2026-10-16","close":17050.0},{"date":"2026-10-19","close":16860.0},{"date":"2026-10-20","close":14890.0},{"date":"2026-10-21","close":15220.0},{"date":"2026-10-22","close":14160.0},{"date":"2026-10-23","close":13800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-65577.0,"foreign_net":122912.0,"institution_net":-57335.0},{"date":"2026-10-21","retail_net":107252.0,"foreign_net":-64859.0,"institution_net":-42393.0},{"date":"2026-10-20","retail_net":75307.0,"foreign_net":-61732.0,"institution_net":-13575.0},{"date":"2026-10-19","retail_net":205235.0,"foreign_net":-209473.0,"institution_net":4238.0},{"date":"2026-10-16","retail_net":-40640.0,"foreign_net":-41678.0,"institution_net":82318.0},{"date":"2026-10-15","retail_net":-129134.0,"foreign_net":55368.0,"institution_net":73766.0},{"date":"2026-10-14","retail_net":34944.0,"foreign_net":-59895.0,"institution_net":24951.0},{"date":"2026-10-13","retail_net":-116350.0,"foreign_net":90693.0,"institution_net":25657.0},{"date":"2026-10-12","retail_net":-105937.0,"foreign_net":102467.0,"institution_net":3470.0},{"date":"2026-10-08","retail_net":427509.0,"foreign_net":-444215.0,"institution_net":16706.0},{"date":"2026-10-07","retail_net":-71583.0,"foreign_net":-29370.0,"institution_net":100953.0},{"date":"2026-10-06","retail_net":488644.0,"foreign_net":-473128.0,"institution_net":-15516.0},{"date":"2026-10-02","retail_net":26958.0,"foreign_net":5142.0,"institution_net":-32100.0},{"date":"2026-10-01","retail_net":32290.0,"foreign_net":-39536.0,"institution_net":7246.0},{"date":"2026-09-30","retail_net":125658.0,"foreign_net":-134057.0,"institution_net":8399.0},{"date":"2026-09-29","retail_net":-3383.0,"foreign_net":-63969.0,"institution_net":67352.0},{"date":"2026-09-28","retail_net":4209.0,"foreign_net":-9932.0,"institution_net":5723.0},{"date":"2026-09-23","retail_net":72171.0,"foreign_net":-170739.0,"institution_net":98568.0},{"date":"2026-09-22","retail_net":-296201.0,"foreign_net":114026.0,"institution_net":182175.0},{"date":"2026-09-21","retail_net":7846.0,"foreign_net":-9583.0,"institution_net":1737.0},{"date":"2026-09-18","retail_net":-46625.0,"foreign_net":47293.0,"institution_net":-668.0},{"date":"2026-09-17","retail_net":-67167.0,"foreign_net":76673.0,"institution_net":-9506.0},{"date":"2026-09-16","retail_net":-161219.0,"foreign_net":179551.0,"institution_net":-18332.0},{"date":"2026-09-15","retail_net":-41453.0,"foreign_net":38349.0,"institution_net":3104.0},{"date":"2026-09-14","retail_net":13945.0,"foreign_net":4297.0,"institution_net":-18242.0},{"date":"2026-09-11","retail_net":37771.0,"foreign_net":146282.0,"institution_net":-184053.0},{"date":"2026-09-10","retail_net":284314.0,"foreign_net":-37109.0,"institution_net":-247205.0},{"date":"2026-09-09","retail_net":-21905.0,"foreign_net":114601.0,"institution_net":-92696.0},{"date":"2026-09-08","retail_net":30256.0,"foreign_net":-14124.0,"institution_net":-16132.0},{"date":"2026-09-07","retail_net":206178.0,"foreign_net":-68803.0,"institution_net":-137375.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-65577.0,"foreign_net":122912.0,"institution_net":-57335.0},"d3":{"retail_net":116982.0,"foreign_net":-3679.0,"institution_net":-113303.0},"d7":{"retail_net":187387.0,"foreign_net":-259357.0,"institution_net":71970.0},"d14":{"retail_net":868918.0,"foreign_net":-1047304.0,"institution_net":178386.0},"d30":{"retail_net":1013313.0,"foreign_net":-834548.0,"institution_net":-178765.0}},"analysis":"최근 5일 외국인 순매수 -25.48만, 기관 순매수 -2.67만. 30일 누적: 외국인 -83.45만, 기관 -17.88만.","foreign_flow":-254830.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-26747.0},"insider_trades":[],"price_analysis":{"current":14050.0,"low_30d":12460.0,"support":13344.0,"high_30d":21300.0,"change_1d":-0.8,"change_7d":-16.6,"change_30d":6.1,"resistance":20416.0,"position_in_range":18.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.5,"per":null,"quarter":"2024-Q2"},{"pbr":0.38,"per":null,"quarter":"2024-Q3"},{"pbr":0.32,"per":null,"quarter":"2024-Q4"},{"pbr":0.34,"per":null,"quarter":"2025-Q1"},{"pbr":0.37,"per":null,"quarter":"2025-Q2"},{"pbr":0.39,"per":null,"quarter":"2025-Q3"},{"pbr":0.38,"per":14.76,"quarter":"2025-Q4"},{"pbr":0.68,"per":18.56,"quarter":"2026-Q1"},{"pbr":0.81,"per":9.8,"quarter":"2026-Q2"},{"pbr":0.32,"per":7.27,"quarter":"현재"}],"timeline":[{"close":10344.1484,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7762.9629,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6482.5186,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6787.9263,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7566.2222,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8758.2969,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":8400.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":15200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":18950.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.46,"pbr_5y_low":0.32,"per_5y_avg":14.37,"per_5y_low":9.8,"current_pbr":0.32,"current_per":7.27,"pbr_5y_high":0.81,"per_5y_high":18.56,"pbr_5y_median":0.38,"per_5y_median":14.76,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","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":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +8.6%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 7.27x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"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":1.24,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.13,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.64,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.52,"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":7.55,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.55,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.71,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.5,"per":null,"close":10344.1484,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.38,"per":null,"close":7762.9629,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.32,"per":null,"close":6482.5186,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.34,"per":null,"close":6787.9263,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.37,"per":null,"close":7566.2222,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.39,"per":null,"close":8758.2969,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.38,"per":14.76,"close":8400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.68,"per":18.56,"close":15200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.81,"per":9.8,"close":18950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.3배"},{"label":"PBR","value":"0.3배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.1%"}],"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":1373.24,"pbr":null,"per":null,"roa":0.012399943610620695,"roe":0.0312578573440901,"revenue":488955111698.0,"market_cap":null,"net_income":33224848155.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.07545727025917277,"total_assets":2679435423121.0,"total_equity":1062927883676.0,"profit_margin":0.06795071236625319,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":25237604031.0,"operating_margin":0.05161538028175446},{"eps":475.84,"pbr":1.52,"per":445.83,"roa":0.004341785611748456,"roe":0.011292468602683528,"revenue":450123029308.0,"market_cap":626000000000.0,"net_income":11512681312.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.05308774214182446,"total_assets":2651600595121.0,"total_equity":1019500847606.0,"profit_margin":0.025576743606518213,"dividend_yield":0.45,"fiscal_quarter":"Q1","operating_income":15148769861.0,"operating_margin":0.033654731872504},{"eps":411.79,"pbr":null,"per":null,"roa":0.003931752901619606,"roe":0.009948100604943886,"revenue":407094225496.0,"market_cap":null,"net_income":9963096555.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.05132347558981844,"total_assets":2534008826164.0,"total_equity":1001507418416.0,"profit_margin":0.024473686756084665,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9997860108.0,"operating_margin":0.024559081121376006},{"eps":-327.72,"pbr":null,"per":null,"roa":-0.0031721887418908767,"roe":-0.0077563876198173155,"revenue":376944400861.0,"market_cap":null,"net_income":-7929107680.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.003941972671847523,"total_assets":2499569957894.0,"total_equity":1022268105805.0,"profit_margin":-0.02103521809022412,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6429284514.0,"operating_margin":-0.01705632050592742},{"eps":259.05,"pbr":null,"per":null,"roa":0.0027397461200014475,"roe":0.006816781713121504,"revenue":336132279544.0,"market_cap":null,"net_income":6267579547.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.05967612175543602,"total_assets":2287649757488.0,"total_equity":919433804802.0,"profit_margin":0.018646169762400248,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":11765626668.0,"operating_margin":0.03500296574896452},{"eps":225.81,"pbr":null,"per":null,"roa":0.002358255995792694,"roe":0.005979539996285988,"revenue":283651918475.0,"market_cap":null,"net_income":5463361447.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.02134027874214257,"total_assets":2316695666945.0,"total_equity":913675876471.0,"profit_margin":0.01926079497848177,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1147762500.0,"operating_margin":-0.004046376651251733},{"eps":-685.57,"pbr":null,"per":null,"roa":-0.00716751273126852,"roe":-0.018146387600264,"revenue":335548306484.0,"market_cap":null,"net_income":-16587039409.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09010767018858944,"total_assets":2314197411417.0,"total_equity":914068396112.0,"profit_margin":-0.0494326423006129,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":21236592063.0,"operating_margin":0.06328922439074396},{"eps":175.64,"pbr":null,"per":null,"roa":0.0018867908041805986,"roe":0.0046275129927182855,"revenue":267906285732.0,"market_cap":null,"net_income":4249475678.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.04381550627275149,"total_assets":2252224077298.0,"total_equity":918306590319.0,"profit_margin":0.015861799085412135,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4873477289.0,"operating_margin":0.018190977773008217},{"eps":-792.43,"pbr":null,"per":null,"roa":-0.008357579316877785,"roe":-0.020588544943396014,"revenue":295142382188.0,"market_cap":null,"net_income":-19172340967.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09528200246105957,"total_assets":2294006462886.0,"total_equity":931213984267.0,"profit_margin":-0.064959633465273,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21258997830.0,"operating_margin":0.07202963421382981},{"eps":-255.73,"pbr":null,"per":null,"roa":-0.0026131082492762835,"roe":-0.006460462929068584,"revenue":272003351165.0,"market_cap":null,"net_income":-6187316293.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.05743530809119765,"total_assets":2367799456725.0,"total_equity":957720268800.0,"profit_margin":-0.02274720611529051,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":8707022414.0,"operating_margin":0.03201071742942693},{"eps":-959.43,"pbr":null,"per":null,"roa":-0.010058071625248327,"roe":-0.023756662145277597,"revenue":343817814839.0,"market_cap":null,"net_income":-23212996694.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06135361273492455,"total_assets":2307897334488.0,"total_equity":977115242539.0,"profit_margin":-0.0675153982491279,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13936396349.0,"operating_margin":0.04053424734703178},{"eps":-80.72,"pbr":null,"per":null,"roa":-0.0008603843866283192,"roe":-0.0020008240342983467,"revenue":274114521251.0,"market_cap":null,"net_income":-1953006951.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.042651466199758466,"total_assets":2269923747284.0,"total_equity":976101305023.0,"profit_margin":-0.007124784714384683,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5342381519.0,"operating_margin":0.0194895968831513}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":568.93,"per":14.76,"date":"2025-12","close":8400.0,"source":"reported"},{"eps":568.93,"per":17.74,"date":"2026-01","close":10090.0,"source":"reported"},{"eps":568.93,"per":17.59,"date":"2026-02","close":10010.0,"source":"reported"},{"eps":818.96,"per":18.56,"date":"2026-03","close":15200.0,"source":"reported"},{"eps":818.96,"per":34.07,"date":"2026-04","close":27900.0,"source":"reported"},{"eps":818.96,"per":26.25,"date":"2026-05","close":21500.0,"source":"reported"},{"eps":1933.15,"per":9.8,"date":"2026-06","close":18950.0,"source":"reported"},{"eps":1933.15,"per":7.5,"date":"2026-07","close":14490.0,"source":"reported"},{"eps":1933.15,"per":7.37,"date":"2026-08","close":14240.0,"source":"reported"},{"eps":1933.15,"per":8.6,"date":"2026-09","close":16620.0,"source":"reported"},{"eps":1933.15,"per":7.14,"date":"2026-10","close":13800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.4,"std":8.31,"count":11,"current":7.14,"lower_1sd":7.09,"upper_1sd":23.71},"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":"엠케이전자","phase":"above-fold","symbol_resolved":true}