{"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":"2026-10-23T09:35:06.163877+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.4,"direction":"higher_better","percentile":52},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-173.4,"direction":"higher_better","percentile":7}],"summary":"매출 +1.4%","percentile":30},"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":26.9,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-20.0,"direction":"higher_better","percentile":26}],"summary":"RSI 27","percentile":28},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -838원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -838, PBR 0.47x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-5.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-5.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.52,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -5.5%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.64,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.4,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.7,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.6x, 순차입금비율 2.4x","percentile":22}},"signals":[],"summary":"LG디스플레이(034220)은 Technology 섹터 KR 시장 종목입니다, 시가총액 3.58조. 현재가 7,150원, 전일 대비 -1.0%, 30일 -20.0%. ROE -5.5%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 74.26만, 기관 순매도 37.50만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 27 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-448.3742049766415,"grade":"D","trend":"하락","atr_14":315.7142857142857,"rsi_14":26.859504132231407,"sma_20":7996.5,"sma_60":8879.833333333334,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 26.9로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-448.37)가 시그널선(-403.86)을 하회합니다(데드크로스). 현재가가 SMA20(7996)과 SMA60(8880) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6964~9029 (현재 위치 9%).","bb_lower":6964.118771964542,"bb_upper":9028.881228035458,"macd_signal":-403.8581765401831},"change_pct":-1.39,"chart_data":[{"date":"2024-10-23","open":10480,"high":10910,"low":10410,"close":10700,"volume":1504959,"rsi_14":44.0,"sma_20":10724.5,"sma_60":10938.17,"sma_120":10982.0},{"date":"2024-10-24","open":10730,"high":10730,"low":10250,"close":10350,"volume":2526555,"rsi_14":44.44,"sma_20":10687.0,"sma_60":10901.5,"sma_120":10982.92},{"date":"2024-10-25","open":10380,"high":10470,"low":10100,"close":10110,"volume":1741590,"rsi_14":39.37,"sma_20":10651.0,"sma_60":10861.5,"sma_120":10981.5},{"date":"2024-10-28","open":10200,"high":10390,"low":10130,"close":10360,"volume":883545,"rsi_14":44.4,"sma_20":10625.0,"sma_60":10834.67,"sma_120":10981.83},{"date":"2024-10-29","open":10350,"high":10740,"low":10250,"close":10700,"volume":1412931,"rsi_14":55.51,"sma_20":10574.0,"sma_60":10824.5,"sma_120":10982.58},{"date":"2024-10-30","open":10760,"high":10850,"low":10630,"close":10690,"volume":828295,"rsi_14":57.79,"sma_20":10536.5,"sma_60":10815.17,"sma_120":10983.83},{"date":"2024-10-31","open":10630,"high":10730,"low":10550,"close":10640,"volume":776870,"rsi_14":53.25,"sma_20":10521.5,"sma_60":10804.0,"sma_120":10986.0},{"date":"2024-11-01","open":10540,"high":10570,"low":10340,"close":10350,"volume":952808,"rsi_14":43.15,"sma_20":10510.5,"sma_60":10789.17,"sma_120":10984.33},{"date":"2024-11-04","open":10360,"high":10470,"low":10320,"close":10450,"volume":538557,"rsi_14":47.5,"sma_20":10504.0,"sma_60":10768.83,"sma_120":10982.58},{"date":"2024-11-05","open":10350,"high":10490,"low":10250,"close":10350,"volume":756850,"rsi_14":48.31,"sma_20":10490.0,"sma_60":10756.33,"sma_120":10979.67},{"date":"2024-11-06","open":10430,"high":10470,"low":10200,"close":10240,"volume":862857,"rsi_14":42.42,"sma_20":10481.0,"sma_60":10759.0,"sma_120":10976.33},{"date":"2024-11-07","open":10220,"high":10380,"low":10120,"close":10230,"volume":812980,"rsi_14":42.61,"sma_20":10477.0,"sma_60":10756.17,"sma_120":10972.58},{"date":"2024-11-08","open":10320,"high":10360,"low":10060,"close":10170,"volume":1153493,"rsi_14":40.77,"sma_20":10461.0,"sma_60":10742.5,"sma_120":10969.08},{"date":"2024-11-11","open":10270,"high":10540,"low":10000,"close":10020,"volume":1777668,"rsi_14":40.95,"sma_20":10428.0,"sma_60":10733.5,"sma_120":10963.83},{"date":"2024-11-12","open":10020,"high":10040,"low":9830,"close":9830,"volume":1596322,"rsi_14":30.67,"sma_20":10391.0,"sma_60":10721.33,"sma_120":10956.83},{"date":"2024-11-13","open":9840,"high":9940,"low":9640,"close":9640,"volume":1114259,"rsi_14":33.01,"sma_20":10351.5,"sma_60":10702.83,"sma_120":10951.5},{"date":"2024-11-14","open":9620,"high":9900,"low":9500,"close":9900,"volume":1304669,"rsi_14":45.02,"sma_20":10317.0,"sma_60":10686.0,"sma_120":10948.5},{"date":"2024-11-15","open":9830,"high":9960,"low":9680,"close":9910,"volume":816042,"rsi_14":37.97,"sma_20":10284.0,"sma_60":10666.5,"sma_120":10945.83},{"date":"2024-11-18","open":9820,"high":10060,"low":9820,"close":10040,"volume":795635,"rsi_14":30.12,"sma_20":10256.0,"sma_60":10644.83,"sma_120":10944.5},{"date":"2024-11-19","open":10010,"high":10090,"low":9980,"close":10010,"volume":680977,"rsi_14":29.76,"sma_20":10234.5,"sma_60":10623.67,"sma_120":10943.08},{"date":"2024-11-20","open":10010,"high":10010,"low":9860,"close":9860,"volume":1003783,"rsi_14":28.09,"sma_20":10192.5,"sma_60":10602.67,"sma_120":10942.0},{"date":"2024-11-21","open":9890,"high":10010,"low":9860,"close":9920,"volume":665278,"rsi_14":36.13,"sma_20":10171.0,"sma_60":10583.33,"sma_120":10940.67},{"date":"2024-11-22","open":10000,"high":10000,"low":9810,"close":9840,"volume":889683,"rsi_14":30.07,"sma_20":10157.5,"sma_60":10560.67,"sma_120":10935.58},{"date":"2024-11-25","open":9900,"high":9980,"low":9810,"close":9880,"volume":1862364,"rsi_14":34.01,"sma_20":10133.5,"sma_60":10539.0,"sma_120":10933.5},{"date":"2024-11-26","open":9830,"high":9950,"low":9820,"close":9930,"volume":810050,"rsi_14":39.01,"sma_20":10095.0,"sma_60":10518.83,"sma_120":10932.5},{"date":"2024-11-27","open":9940,"high":9970,"low":9800,"close":9800,"volume":808270,"rsi_14":35.95,"sma_20":10050.5,"sma_60":10494.83,"sma_120":10931.42},{"date":"2024-11-28","open":9840,"high":9930,"low":9720,"close":9930,"volume":679757,"rsi_14":42.5,"sma_20":10015.0,"sma_60":10475.33,"sma_120":10928.08},{"date":"2024-11-29","open":9930,"high":9930,"low":9480,"close":9480,"volume":1915781,"rsi_14":35.79,"sma_20":9971.5,"sma_60":10450.83,"sma_120":10922.75},{"date":"2024-12-02","open":9570,"high":9600,"low":9460,"close":9560,"volume":767350,"rsi_14":42.46,"sma_20":9927.0,"sma_60":10422.5,"sma_120":10918.08},{"date":"2024-12-03","open":9620,"high":10060,"low":9590,"close":9800,"volume":1637355,"rsi_14":54.35,"sma_20":9899.5,"sma_60":10398.17,"sma_120":10915.5},{"date":"2024-12-04","open":9590,"high":9640,"low":9410,"close":9530,"volume":1688251,"rsi_14":40.0,"sma_20":9864.0,"sma_60":10379.83,"sma_120":10911.17},{"date":"2024-12-05","open":9530,"high":9570,"low":9160,"close":9160,"volume":1634041,"rsi_14":33.03,"sma_20":9810.5,"sma_60":10361.67,"sma_120":10903.5},{"date":"2024-12-06","open":9240,"high":9380,"low":9080,"close":9210,"volume":1174852,"rsi_14":30.52,"sma_20":9762.5,"sma_60":10337.0,"sma_120":10894.0},{"date":"2024-12-09","open":9060,"high":9070,"low":8830,"close":8890,"volume":1630188,"rsi_14":26.86,"sma_20":9706.0,"sma_60":10307.0,"sma_120":10884.25},{"date":"2024-12-10","open":8940,"high":9180,"low":8870,"close":9180,"volume":1178293,"rsi_14":36.72,"sma_20":9673.5,"sma_60":10281.33,"sma_120":10877.08},{"date":"2024-12-11","open":9160,"high":9470,"low":9120,"close":9350,"volume":903291,"rsi_14":39.33,"sma_20":9659.0,"sma_60":10264.33,"sma_120":10868.5},{"date":"2024-12-12","open":9430,"high":9520,"low":9290,"close":9520,"volume":1535589,"rsi_14":44.2,"sma_20":9640.0,"sma_60":10249.67,"sma_120":10863.5},{"date":"2024-12-13","open":9470,"high":9560,"low":9450,"close":9550,"volume":809988,"rsi_14":44.0,"sma_20":9622.0,"sma_60":10233.0,"sma_120":10854.67},{"date":"2024-12-16","open":9600,"high":9640,"low":9380,"close":9410,"volume":965187,"rsi_14":40.85,"sma_20":9590.5,"sma_60":10214.5,"sma_120":10841.5},{"date":"2024-12-17","open":9400,"high":9400,"low":9230,"close":9250,"volume":1005684,"rsi_14":40.42,"sma_20":9552.5,"sma_60":10183.83,"sma_120":10827.25},{"date":"2024-12-18","open":9260,"high":9490,"low":9260,"close":9460,"volume":833370,"rsi_14":42.03,"sma_20":9532.5,"sma_60":10149.83,"sma_120":10808.08},{"date":"2024-12-19","open":9240,"high":9450,"low":9240,"close":9310,"volume":810593,"rsi_14":46.79,"sma_20":9502.0,"sma_60":10120.0,"sma_120":10788.25},{"date":"2024-12-20","open":9270,"high":9270,"low":9020,"close":9060,"volume":1121776,"rsi_14":41.13,"sma_20":9463.0,"sma_60":10090.5,"sma_120":10769.17},{"date":"2024-12-23","open":9220,"high":9660,"low":9130,"close":9600,"volume":1776680,"rsi_14":46.79,"sma_20":9449.0,"sma_60":10069.17,"sma_120":10759.58},{"date":"2024-12-24","open":9590,"high":9620,"low":9410,"close":9440,"volume":513138,"rsi_14":48.5,"sma_20":9424.5,"sma_60":10031.17,"sma_120":10742.67},{"date":"2024-12-26","open":9510,"high":9540,"low":9300,"close":9370,"volume":748109,"rsi_14":53.87,"sma_20":9403.0,"sma_60":9996.67,"sma_120":10724.5},{"date":"2024-12-27","open":9370,"high":9490,"low":9180,"close":9210,"volume":582986,"rsi_14":50.0,"sma_20":9367.0,"sma_60":9967.83,"sma_120":10703.42},{"date":"2024-12-30","open":9100,"high":9300,"low":9100,"close":9130,"volume":812857,"rsi_14":54.65,"sma_20":9349.5,"sma_60":9943.83,"sma_120":10678.17},{"date":"2025-01-02","open":9140,"high":9180,"low":9010,"close":9060,"volume":598263,"rsi_14":47.46,"sma_20":9324.5,"sma_60":9918.5,"sma_120":10651.08},{"date":"2025-01-03","open":9010,"high":9290,"low":9010,"close":9190,"volume":788303,"rsi_14":46.55,"sma_20":9294.0,"sma_60":9894.5,"sma_120":10622.67},{"date":"2025-01-06","open":9190,"high":9380,"low":9160,"close":9320,"volume":694435,"rsi_14":45.61,"sma_20":9283.5,"sma_60":9876.17,"sma_120":10596.58},{"date":"2025-01-07","open":9330,"high":9430,"low":9320,"close":9340,"volume":635185,"rsi_14":45.37,"sma_20":9292.5,"sma_60":9860.0,"sma_120":10568.25},{"date":"2025-01-08","open":9270,"high":9500,"low":9260,"close":9420,"volume":886516,"rsi_14":50.23,"sma_20":9303.0,"sma_60":9842.17,"sma_120":10542.17},{"date":"2025-01-09","open":9400,"high":9470,"low":9350,"close":9380,"volume":1047300,"rsi_14":53.11,"sma_20":9327.5,"sma_60":9820.5,"sma_120":10512.5},{"date":"2025-01-10","open":9350,"high":9480,"low":9310,"close":9360,"volume":578273,"rsi_14":47.37,"sma_20":9336.5,"sma_60":9800.33,"sma_120":10480.58},{"date":"2025-01-13","open":9340,"high":9390,"low":9090,"close":9100,"volume":1136928,"rsi_14":44.78,"sma_20":9324.0,"sma_60":9778.17,"sma_120":10446.58},{"date":"2025-01-14","open":9190,"high":9190,"low":9070,"close":9110,"volume":506686,"rsi_14":51.41,"sma_20":9303.5,"sma_60":9753.5,"sma_120":10413.08},{"date":"2025-01-15","open":9190,"high":9300,"low":9050,"close":9050,"volume":995093,"rsi_14":28.68,"sma_20":9278.5,"sma_60":9728.17,"sma_120":10383.0},{"date":"2025-01-16","open":9120,"high":9230,"low":8910,"close":8940,"volume":2766458,"rsi_14":29.84,"sma_20":9255.0,"sma_60":9700.5,"sma_120":10351.33},{"date":"2025-01-17","open":9020,"high":9090,"low":8930,"close":8970,"volume":1312272,"rsi_14":33.33,"sma_20":9241.0,"sma_60":9676.0,"sma_120":10321.08},{"date":"2025-01-20","open":9000,"high":9010,"low":8920,"close":8960,"volume":795562,"rsi_14":38.1,"sma_20":9216.0,"sma_60":9647.0,"sma_120":10292.58},{"date":"2025-01-21","open":9000,"high":9030,"low":8890,"close":8950,"volume":916202,"rsi_14":40.82,"sma_20":9198.0,"sma_60":9623.67,"sma_120":10262.58},{"date":"2025-01-22","open":9030,"high":9220,"low":8980,"close":9160,"volume":1671174,"rsi_14":54.46,"sma_20":9203.0,"sma_60":9607.83,"sma_120":10234.67},{"date":"2025-01-23","open":9200,"high":9210,"low":8980,"close":8990,"volume":1008455,"rsi_14":41.38,"sma_20":9172.5,"sma_60":9585.0,"sma_120":10209.83},{"date":"2025-01-24","open":9040,"high":9140,"low":8990,"close":9050,"volume":716895,"rsi_14":37.61,"sma_20":9153.0,"sma_60":9557.5,"sma_120":10191.0},{"date":"2025-01-31","open":9130,"high":9300,"low":9010,"close":9250,"volume":1358515,"rsi_14":46.46,"sma_20":9147.0,"sma_60":9533.5,"sma_120":10174.33},{"date":"2025-02-03","open":9130,"high":9130,"low":8880,"close":8900,"volume":1509465,"rsi_14":33.12,"sma_20":9131.5,"sma_60":9504.5,"sma_120":10154.25},{"date":"2025-02-04","open":8980,"high":9250,"low":8930,"close":9070,"volume":1337867,"rsi_14":40.72,"sma_20":9128.5,"sma_60":9483.17,"sma_120":10136.17},{"date":"2025-02-05","open":9100,"high":9220,"low":9100,"close":9140,"volume":718924,"rsi_14":43.6,"sma_20":9132.5,"sma_60":9461.33,"sma_120":10115.08},{"date":"2025-02-06","open":9190,"high":9680,"low":9130,"close":9680,"volume":2706971,"rsi_14":64.5,"sma_20":9157.0,"sma_60":9450.17,"sma_120":10103.25},{"date":"2025-02-07","open":9600,"high":9600,"low":9300,"close":9310,"volume":1186158,"rsi_14":54.24,"sma_20":9156.5,"sma_60":9434.67,"sma_120":10096.83},{"date":"2025-02-10","open":9290,"high":9330,"low":9190,"close":9220,"volume":757860,"rsi_14":53.56,"sma_20":9150.5,"sma_60":9417.83,"sma_120":10087.0},{"date":"2025-02-11","open":9300,"high":9520,"low":9170,"close":9260,"volume":1081770,"rsi_14":56.9,"sma_20":9142.5,"sma_60":9402.67,"sma_120":10072.58},{"date":"2025-02-12","open":9330,"high":9430,"low":9260,"close":9350,"volume":694630,"rsi_14":57.98,"sma_20":9141.0,"sma_60":9391.5,"sma_120":10062.5},{"date":"2025-02-13","open":9370,"high":9470,"low":9290,"close":9470,"volume":1099141,"rsi_14":60.24,"sma_20":9146.5,"sma_60":9385.5,"sma_120":10053.42},{"date":"2025-02-14","open":9450,"high":9560,"low":9420,"close":9530,"volume":666508,"rsi_14":61.42,"sma_20":9168.0,"sma_60":9383.67,"sma_120":10043.25},{"date":"2025-02-17","open":9570,"high":9660,"low":9490,"close":9520,"volume":729164,"rsi_14":57.69,"sma_20":9188.5,"sma_60":9377.33,"sma_120":10031.67},{"date":"2025-02-18","open":9520,"high":9590,"low":9450,"close":9590,"volume":794021,"rsi_14":63.39,"sma_20":9215.5,"sma_60":9372.0,"sma_120":10019.25},{"date":"2025-02-19","open":9590,"high":9810,"low":9540,"close":9650,"volume":1417236,"rsi_14":63.39,"sma_20":9251.0,"sma_60":9365.5,"sma_120":10005.17},{"date":"2025-02-20","open":9660,"high":9770,"low":9590,"close":9710,"volume":749148,"rsi_14":60.95,"sma_20":9288.0,"sma_60":9360.5,"sma_120":9992.08},{"date":"2025-02-21","open":9810,"high":10180,"low":9760,"close":9900,"volume":2957408,"rsi_14":75.77,"sma_20":9335.0,"sma_60":9361.17,"sma_120":9981.92},{"date":"2025-02-24","open":9860,"high":9900,"low":9670,"close":9820,"volume":1077645,"rsi_14":70.27,"sma_20":9378.5,"sma_60":9359.5,"sma_120":9971.42},{"date":"2025-02-25","open":9800,"high":9840,"low":9550,"close":9590,"volume":1164092,"rsi_14":61.19,"sma_20":9400.0,"sma_60":9355.33,"sma_120":9958.0},{"date":"2025-02-26","open":9600,"high":9610,"low":9450,"close":9540,"volume":917451,"rsi_14":45.39,"sma_20":9427.5,"sma_60":9349.67,"sma_120":9944.33},{"date":"2025-02-27","open":9560,"high":9720,"low":9500,"close":9560,"volume":860496,"rsi_14":60.68,"sma_20":9453.0,"sma_60":9343.5,"sma_120":9931.17},{"date":"2025-02-28","open":9450,"high":9470,"low":9110,"close":9150,"volume":3216784,"rsi_14":47.65,"sma_20":9448.0,"sma_60":9332.67,"sma_120":9913.75},{"date":"2025-03-04","open":9110,"high":9190,"low":9060,"close":9080,"volume":791703,"rsi_14":44.08,"sma_20":9457.0,"sma_60":9318.5,"sma_120":9896.92},{"date":"2025-03-05","open":9150,"high":9240,"low":9090,"close":9120,"volume":831204,"rsi_14":42.18,"sma_20":9459.5,"sma_60":9312.5,"sma_120":9881.67},{"date":"2025-03-06","open":9180,"high":9300,"low":9160,"close":9160,"volume":949178,"rsi_14":38.85,"sma_20":9460.5,"sma_60":9305.83,"sma_120":9864.17},{"date":"2025-03-07","open":9120,"high":9240,"low":9070,"close":9110,"volume":595656,"rsi_14":34.78,"sma_20":9432.0,"sma_60":9294.33,"sma_120":9846.25},{"date":"2025-03-10","open":9120,"high":9150,"low":9010,"close":9120,"volume":518549,"rsi_14":35.51,"sma_20":9422.5,"sma_60":9287.5,"sma_120":9833.67},{"date":"2025-03-11","open":8980,"high":9230,"low":8950,"close":9110,"volume":1051273,"rsi_14":31.82,"sma_20":9417.0,"sma_60":9286.67,"sma_120":9824.17},{"date":"2025-03-12","open":9150,"high":9200,"low":9090,"close":9130,"volume":798794,"rsi_14":29.69,"sma_20":9410.5,"sma_60":9285.33,"sma_120":9811.17},{"date":"2025-03-13","open":9140,"high":9220,"low":8970,"close":8980,"volume":2190059,"rsi_14":23.36,"sma_20":9392.0,"sma_60":9286.83,"sma_120":9796.92},{"date":"2025-03-14","open":9010,"high":9040,"low":8960,"close":8990,"volume":636840,"rsi_14":11.76,"sma_20":9368.0,"sma_60":9283.67,"sma_120":9782.5},{"date":"2025-03-17","open":9070,"high":9200,"low":9040,"close":9200,"volume":1235076,"rsi_14":26.52,"sma_20":9351.5,"sma_60":9281.17,"sma_120":9772.75},{"date":"2025-03-18","open":9210,"high":9270,"low":9100,"close":9120,"volume":787501,"rsi_14":29.91,"sma_20":9331.5,"sma_60":9274.5,"sma_120":9762.08},{"date":"2025-03-19","open":9140,"high":9230,"low":9140,"close":9200,"volume":1108820,"rsi_14":35.83,"sma_20":9312.0,"sma_60":9268.67,"sma_120":9750.83},{"date":"2025-03-20","open":9260,"high":9310,"low":9200,"close":9230,"volume":756905,"rsi_14":36.36,"sma_20":9291.0,"sma_60":9265.67,"sma_120":9740.08},{"date":"2025-03-21","open":9200,"high":9440,"low":9170,"close":9360,"volume":1451834,"rsi_14":61.29,"sma_20":9273.5,"sma_60":9267.5,"sma_120":9725.67},{"date":"2025-03-24","open":9370,"high":9380,"low":9160,"close":9160,"volume":593572,"rsi_14":53.77,"sma_20":9236.5,"sma_60":9262.5,"sma_120":9706.17},{"date":"2025-03-25","open":9210,"high":9310,"low":9130,"close":9170,"volume":508692,"rsi_14":52.43,"sma_20":9204.0,"sma_60":9260.17,"sma_120":9690.08},{"date":"2025-03-26","open":9270,"high":9390,"low":9220,"close":9380,"volume":965816,"rsi_14":59.17,"sma_20":9193.5,"sma_60":9265.5,"sma_120":9678.0},{"date":"2025-03-27","open":9190,"high":9220,"low":9110,"close":9190,"volume":959857,"rsi_14":52.99,"sma_20":9176.0,"sma_60":9258.67,"sma_120":9663.92},{"date":"2025-03-28","open":9180,"high":9260,"low":9070,"close":9110,"volume":592486,"rsi_14":49.65,"sma_20":9153.5,"sma_60":9253.17,"sma_120":9642.17},{"date":"2025-03-31","open":9040,"high":9040,"low":8810,"close":8810,"volume":1587799,"rsi_14":41.18,"sma_20":9136.5,"sma_60":9243.83,"sma_120":9620.25},{"date":"2025-04-01","open":8870,"high":8940,"low":8800,"close":8810,"volume":848383,"rsi_14":40.48,"sma_20":9123.0,"sma_60":9237.17,"sma_120":9602.5},{"date":"2025-04-02","open":8890,"high":8960,"low":8540,"close":8570,"volume":1622662,"rsi_14":38.42,"sma_20":9095.5,"sma_60":9227.83,"sma_120":9585.83},{"date":"2025-04-03","open":8370,"high":8390,"low":8190,"close":8240,"volume":1726140,"rsi_14":32.06,"sma_20":9049.5,"sma_60":9214.17,"sma_120":9566.33},{"date":"2025-04-04","open":8040,"high":8350,"low":8010,"close":8320,"volume":980726,"rsi_14":27.55,"sma_20":9010.0,"sma_60":9199.67,"sma_120":9547.08},{"date":"2025-04-07","open":8060,"high":8080,"low":7740,"close":7770,"volume":1688744,"rsi_14":22.22,"sma_20":8942.5,"sma_60":9173.83,"sma_120":9525.0},{"date":"2025-04-08","open":7900,"high":7940,"low":7610,"close":7620,"volume":1703807,"rsi_14":18.4,"sma_20":8868.0,"sma_60":9145.17,"sma_120":9502.58},{"date":"2025-04-09","open":7400,"high":7540,"low":7150,"close":7220,"volume":1985671,"rsi_14":14.98,"sma_20":8772.5,"sma_60":9108.5,"sma_120":9475.33},{"date":"2025-04-10","open":7750,"high":8030,"low":7720,"close":8030,"volume":1663959,"rsi_14":31.27,"sma_20":8725.0,"sma_60":9086.0,"sma_120":9453.25},{"date":"2025-04-11","open":7880,"high":8020,"low":7810,"close":8010,"volume":556531,"rsi_14":32.94,"sma_20":8676.0,"sma_60":9063.5,"sma_120":9431.92},{"date":"2025-04-14","open":8130,"high":8240,"low":8040,"close":8150,"volume":968806,"rsi_14":35.43,"sma_20":8623.5,"sma_60":9047.67,"sma_120":9412.92},{"date":"2025-04-15","open":8130,"high":8270,"low":8100,"close":8180,"volume":576788,"rsi_14":31.93,"sma_20":8576.5,"sma_60":9032.17,"sma_120":9392.83},{"date":"2025-04-16","open":8200,"high":8200,"low":8020,"close":8040,"volume":588189,"rsi_14":32.42,"sma_20":8518.5,"sma_60":9015.33,"sma_120":9371.75},{"date":"2025-04-17","open":8020,"high":8090,"low":7980,"close":8060,"volume":392822,"rsi_14":33.64,"sma_20":8460.0,"sma_60":9000.67,"sma_120":9350.58},{"date":"2025-04-18","open":8080,"high":8190,"low":8000,"close":8160,"volume":298725,"rsi_14":39.2,"sma_20":8400.0,"sma_60":8987.17,"sma_120":9331.58},{"date":"2025-04-21","open":8210,"high":8240,"low":8140,"close":8190,"volume":314553,"rsi_14":39.8,"sma_20":8351.5,"sma_60":8974.33,"sma_120":9310.67},{"date":"2025-04-22","open":8100,"high":8240,"low":8100,"close":8160,"volume":399941,"rsi_14":42.76,"sma_20":8301.0,"sma_60":8961.17,"sma_120":9292.42},{"date":"2025-04-23","open":8350,"high":8500,"low":8330,"close":8480,"volume":857993,"rsi_14":54.26,"sma_20":8256.0,"sma_60":8949.83,"sma_120":9278.83},{"date":"2025-04-24","open":8500,"high":8570,"low":8350,"close":8410,"volume":683767,"rsi_14":51.6,"sma_20":8217.0,"sma_60":8940.17,"sma_120":9262.58},{"date":"2025-04-25","open":8520,"high":8610,"low":8460,"close":8480,"volume":613032,"rsi_14":65.24,"sma_20":8185.5,"sma_60":8930.67,"sma_120":9244.08},{"date":"2025-04-28","open":8490,"high":8620,"low":8460,"close":8480,"volume":543846,"rsi_14":69.72,"sma_20":8169.0,"sma_60":8917.83,"sma_120":9225.67},{"date":"2025-04-29","open":8510,"high":8600,"low":8470,"close":8530,"volume":531979,"rsi_14":85.79,"sma_20":8155.0,"sma_60":8911.67,"sma_120":9208.08},{"date":"2025-04-30","open":8500,"high":8560,"low":8420,"close":8470,"volume":617406,"rsi_14":70.37,"sma_20":8150.0,"sma_60":8901.67,"sma_120":9192.42},{"date":"2025-05-02","open":8450,"high":8500,"low":8340,"close":8340,"volume":596735,"rsi_14":63.87,"sma_20":8155.0,"sma_60":8888.33,"sma_120":9174.83},{"date":"2025-05-07","open":8510,"high":8580,"low":8400,"close":8480,"volume":624469,"rsi_14":63.87,"sma_20":8163.0,"sma_60":8868.33,"sma_120":9159.25},{"date":"2025-05-08","open":8480,"high":8520,"low":8310,"close":8420,"volume":864754,"rsi_14":59.84,"sma_20":8195.5,"sma_60":8853.5,"sma_120":9144.08},{"date":"2025-05-09","open":8440,"high":8490,"low":8390,"close":8450,"volume":556240,"rsi_14":68.47,"sma_20":8237.0,"sma_60":8840.67,"sma_120":9129.25},{"date":"2025-05-12","open":8500,"high":8730,"low":8480,"close":8730,"volume":1116418,"rsi_14":74.45,"sma_20":8312.5,"sma_60":8831.83,"sma_120":9117.25},{"date":"2025-05-13","open":8740,"high":8820,"low":8640,"close":8670,"volume":430946,"rsi_14":69.17,"sma_20":8344.5,"sma_60":8820.5,"sma_120":9106.0},{"date":"2025-05-14","open":8760,"high":8810,"low":8650,"close":8730,"volume":702126,"rsi_14":69.85,"sma_20":8380.5,"sma_60":8808.17,"sma_120":9096.83},{"date":"2025-05-15","open":8690,"high":8800,"low":8640,"close":8660,"volume":571026,"rsi_14":67.86,"sma_20":8406.0,"sma_60":8793.67,"sma_120":9088.67},{"date":"2025-05-16","open":8680,"high":8720,"low":8520,"close":8570,"volume":544297,"rsi_14":53.85,"sma_20":8425.5,"sma_60":8777.83,"sma_120":9077.58},{"date":"2025-05-19","open":8560,"high":8560,"low":8330,"close":8340,"volume":526253,"rsi_14":47.37,"sma_20":8440.5,"sma_60":8757.0,"sma_120":9064.5},{"date":"2025-05-20","open":8400,"high":8450,"low":8210,"close":8260,"volume":690467,"rsi_14":41.79,"sma_20":8450.5,"sma_60":8733.83,"sma_120":9049.67},{"date":"2025-05-21","open":8270,"high":8360,"low":8270,"close":8300,"volume":664366,"rsi_14":43.48,"sma_20":8457.5,"sma_60":8710.33,"sma_120":9035.42},{"date":"2025-05-22","open":8210,"high":8410,"low":8160,"close":8190,"volume":603970,"rsi_14":38.19,"sma_20":8457.5,"sma_60":8681.83,"sma_120":9021.5},{"date":"2025-05-23","open":8190,"high":8230,"low":8060,"close":8080,"volume":430622,"rsi_14":36.91,"sma_20":8453.5,"sma_60":8652.83,"sma_120":9006.17},{"date":"2025-05-26","open":8100,"high":8170,"low":8050,"close":8170,"volume":515299,"rsi_14":44.14,"sma_20":8438.0,"sma_60":8629.17,"sma_120":8992.25},{"date":"2025-05-27","open":8130,"high":8170,"low":8050,"close":8090,"volume":541061,"rsi_14":35.97,"sma_20":8422.0,"sma_60":8605.0,"sma_120":8977.33},{"date":"2025-05-28","open":8090,"high":8420,"low":8080,"close":8390,"volume":949952,"rsi_14":49.08,"sma_20":8417.5,"sma_60":8585.5,"sma_120":8964.5},{"date":"2025-05-29","open":8420,"high":8510,"low":8340,"close":8500,"volume":613388,"rsi_14":51.46,"sma_20":8418.5,"sma_60":8574.67,"sma_120":8953.67},{"date":"2025-05-30","open":8500,"high":8720,"low":8450,"close":8610,"volume":2993387,"rsi_14":46.1,"sma_20":8422.5,"sma_60":8566.83,"sma_120":8942.67},{"date":"2025-06-02","open":8530,"high":8540,"low":8280,"close":8310,"volume":1069431,"rsi_14":39.89,"sma_20":8414.5,"sma_60":8553.33,"sma_120":8932.92},{"date":"2025-06-04","open":8400,"high":8490,"low":8340,"close":8420,"volume":1100984,"rsi_14":41.53,"sma_20":8418.5,"sma_60":8541.0,"sma_120":8923.42},{"date":"2025-06-05","open":8340,"high":8600,"low":8330,"close":8500,"volume":997623,"rsi_14":45.65,"sma_20":8419.5,"sma_60":8530.83,"sma_120":8912.58},{"date":"2025-06-09","open":8670,"high":8820,"low":8650,"close":8750,"volume":1325043,"rsi_14":54.5,"sma_20":8436.0,"sma_60":8524.67,"sma_120":8906.08},{"date":"2025-06-10","open":8830,"high":8840,"low":8640,"close":8780,"volume":903673,"rsi_14":62.22,"sma_20":8452.5,"sma_60":8519.17,"sma_120":8902.92},{"date":"2025-06-11","open":8830,"high":8900,"low":8790,"close":8880,"volume":733122,"rsi_14":67.03,"sma_20":8460.0,"sma_60":8515.0,"sma_120":8900.17},{"date":"2025-06-12","open":8960,"high":9300,"low":8930,"close":9050,"volume":2769171,"rsi_14":69.23,"sma_20":8479.0,"sma_60":8516.17,"sma_120":8901.5},{"date":"2025-06-13","open":9050,"high":9060,"low":8760,"close":8840,"volume":1007724,"rsi_14":65.85,"sma_20":8484.5,"sma_60":8513.67,"sma_120":8898.67},{"date":"2025-06-16","open":8920,"high":8940,"low":8590,"close":8790,"volume":1151347,"rsi_14":67.84,"sma_20":8491.0,"sma_60":8506.83,"sma_120":8894.0},{"date":"2025-06-17","open":8850,"high":9000,"low":8750,"close":8940,"volume":1068340,"rsi_14":68.78,"sma_20":8509.5,"sma_60":8503.83,"sma_120":8889.17},{"date":"2025-06-18","open":9140,"high":9400,"low":9030,"close":9210,"volume":2538542,"rsi_14":75.0,"sma_20":8553.0,"sma_60":8504.0,"sma_120":8886.33},{"date":"2025-06-19","open":9220,"high":9330,"low":9110,"close":9190,"volume":1181543,"rsi_14":70.41,"sma_20":8599.5,"sma_60":8503.33,"sma_120":8884.5},{"date":"2025-06-20","open":9190,"high":9250,"low":9100,"close":9220,"volume":1621235,"rsi_14":69.15,"sma_20":8645.5,"sma_60":8501.0,"sma_120":8884.25},{"date":"2025-06-23","open":9080,"high":9090,"low":8840,"close":9010,"volume":1217073,"rsi_14":60.1,"sma_20":8686.5,"sma_60":8498.5,"sma_120":8880.5},{"date":"2025-06-24","open":9170,"high":9440,"low":9170,"close":9430,"volume":2578313,"rsi_14":76.67,"sma_20":8754.0,"sma_60":8502.83,"sma_120":8881.5},{"date":"2025-06-25","open":9490,"high":9490,"low":9250,"close":9340,"volume":1186944,"rsi_14":72.12,"sma_20":8812.5,"sma_60":8502.17,"sma_120":8883.83},{"date":"2025-06-26","open":9350,"high":9420,"low":9200,"close":9300,"volume":688943,"rsi_14":69.61,"sma_20":8873.0,"sma_60":8504.0,"sma_120":8881.33},{"date":"2025-06-27","open":9340,"high":9340,"low":9040,"close":9120,"volume":1037501,"rsi_14":59.39,"sma_20":8909.5,"sma_60":8504.17,"sma_120":8878.67},{"date":"2025-06-30","open":9160,"high":9220,"low":8940,"close":8960,"volume":1082406,"rsi_14":54.29,"sma_20":8932.5,"sma_60":8506.67,"sma_120":8875.25},{"date":"2025-07-01","open":9050,"high":9330,"low":9050,"close":9150,"volume":1025570,"rsi_14":56.16,"sma_20":8959.5,"sma_60":8512.33,"sma_120":8874.75},{"date":"2025-07-02","open":9150,"high":9230,"low":8960,"close":9120,"volume":929448,"rsi_14":51.71,"sma_20":9000.0,"sma_60":8521.5,"sma_120":8874.67},{"date":"2025-07-03","open":9170,"high":9520,"low":9145,"close":9520,"volume":2585057,"rsi_14":65.18,"sma_20":9055.0,"sma_60":8542.83,"sma_120":8878.5},{"date":"2025-07-04","open":9530,"high":9530,"low":9230,"close":9300,"volume":1744235,"rsi_14":60.58,"sma_20":9095.0,"sma_60":8559.17,"sma_120":8879.42},{"date":"2025-07-07","open":9300,"high":9310,"low":9150,"close":9160,"volume":815675,"rsi_14":54.58,"sma_20":9115.5,"sma_60":8582.33,"sma_120":8878.08},{"date":"2025-07-08","open":9070,"high":9270,"low":9050,"close":9160,"volume":997886,"rsi_14":48.83,"sma_20":9134.5,"sma_60":8608.0,"sma_120":8876.58},{"date":"2025-07-09","open":9100,"high":9280,"low":9100,"close":9280,"volume":786251,"rsi_14":52.02,"sma_20":9154.5,"sma_60":8642.33,"sma_120":8875.42},{"date":"2025-07-10","open":9280,"high":9380,"low":9230,"close":9320,"volume":1015416,"rsi_14":52.23,"sma_20":9168.0,"sma_60":8663.83,"sma_120":8874.92},{"date":"2025-07-11","open":9290,"high":9370,"low":9220,"close":9240,"volume":776435,"rsi_14":55.45,"sma_20":9188.0,"sma_60":8684.33,"sma_120":8873.92},{"date":"2025-07-14","open":9180,"high":9340,"low":9180,"close":9260,"volume":607733,"rsi_14":45.03,"sma_20":9211.5,"sma_60":8702.83,"sma_120":8875.25},{"date":"2025-07-15","open":9200,"high":9280,"low":9180,"close":9240,"volume":819717,"rsi_14":46.95,"sma_20":9226.5,"sma_60":8720.5,"sma_120":8876.33},{"date":"2025-07-16","open":9240,"high":9310,"low":9160,"close":9180,"volume":649018,"rsi_14":46.39,"sma_20":9225.0,"sma_60":8739.5,"sma_120":8877.42},{"date":"2025-07-17","open":9200,"high":9230,"low":9020,"close":9210,"volume":944800,"rsi_14":52.98,"sma_20":9226.0,"sma_60":8758.67,"sma_120":8879.67},{"date":"2025-07-18","open":9210,"high":9320,"low":9150,"close":9210,"volume":885944,"rsi_14":59.26,"sma_20":9225.5,"sma_60":8776.17,"sma_120":8881.67},{"date":"2025-07-21","open":9230,"high":9260,"low":9110,"close":9170,"volume":916818,"rsi_14":50.83,"sma_20":9233.5,"sma_60":8792.5,"sma_120":8883.42},{"date":"2025-07-22","open":9180,"high":9330,"low":9060,"close":9110,"volume":1081577,"rsi_14":49.59,"sma_20":9217.5,"sma_60":8808.33,"sma_120":8884.75},{"date":"2025-07-23","open":9170,"high":9270,"low":9020,"close":9210,"volume":839084,"rsi_14":33.33,"sma_20":9211.0,"sma_60":8820.5,"sma_120":8885.17},{"date":"2025-07-24","open":9220,"high":9270,"low":9140,"close":9220,"volume":1084650,"rsi_14":44.44,"sma_20":9207.0,"sma_60":8834.0,"sma_120":8887.08},{"date":"2025-07-25","open":9320,"high":10210,"low":9320,"close":10050,"volume":12382798,"rsi_14":81.56,"sma_20":9253.5,"sma_60":8860.17,"sma_120":8895.42},{"date":"2025-07-28","open":9920,"high":10420,"low":9910,"close":10400,"volume":4299819,"rsi_14":85.23,"sma_20":9325.5,"sma_60":8892.17,"sma_120":8905.0},{"date":"2025-07-29","open":10300,"high":10410,"low":10200,"close":10350,"volume":2262102,"rsi_14":81.66,"sma_20":9385.5,"sma_60":8922.5,"sma_120":8917.08},{"date":"2025-07-30","open":10300,"high":10620,"low":10300,"close":10520,"volume":2740713,"rsi_14":82.97,"sma_20":9455.5,"sma_60":8956.67,"sma_120":8929.17},{"date":"2025-07-31","open":10610,"high":10910,"low":10550,"close":10840,"volume":3117856,"rsi_14":88.83,"sma_20":9521.5,"sma_60":8998.33,"sma_120":8943.33},{"date":"2025-08-01","open":10670,"high":10800,"low":10500,"close":10560,"volume":1918378,"rsi_14":78.02,"sma_20":9584.5,"sma_60":9033.0,"sma_120":8950.67},{"date":"2025-08-04","open":10560,"high":10600,"low":10360,"close":10490,"volume":1141027,"rsi_14":76.37,"sma_20":9651.0,"sma_60":9067.5,"sma_120":8960.5},{"date":"2025-08-05","open":10640,"high":10830,"low":10580,"close":10780,"volume":1498739,"rsi_14":80.77,"sma_20":9732.0,"sma_60":9106.33,"sma_120":8973.5},{"date":"2025-08-06","open":10750,"high":10990,"low":10710,"close":10950,"volume":1658787,"rsi_14":81.75,"sma_20":9815.5,"sma_60":9143.33,"sma_120":8987.58},{"date":"2025-08-07","open":11000,"high":11180,"low":10830,"close":11000,"volume":1429370,"rsi_14":82.08,"sma_20":9899.5,"sma_60":9182.17,"sma_120":9001.33},{"date":"2025-08-08","open":10960,"high":11030,"low":10800,"close":10930,"volume":1185288,"rsi_14":81.21,"sma_20":9984.0,"sma_60":9218.83,"sma_120":9013.5},{"date":"2025-08-11","open":10990,"high":11240,"low":10960,"close":11050,"volume":1905712,"rsi_14":83.68,"sma_20":10073.5,"sma_60":9258.67,"sma_120":9026.17},{"date":"2025-08-12","open":10980,"high":11140,"low":10760,"close":10850,"volume":1637723,"rsi_14":77.52,"sma_20":10154.0,"sma_60":9296.67,"sma_120":9037.25},{"date":"2025-08-13","open":10970,"high":13290,"low":10840,"close":13290,"volume":32040448,"rsi_14":87.62,"sma_20":10359.5,"sma_60":9379.17,"sma_120":9068.08},{"date":"2025-08-14","open":12980,"high":12980,"low":11860,"close":11880,"volume":14252617,"rsi_14":65.28,"sma_20":10493.0,"sma_60":9439.5,"sma_120":9086.67},{"date":"2025-08-18","open":11930,"high":12190,"low":11790,"close":11940,"volume":4952720,"rsi_14":63.51,"sma_20":10629.5,"sma_60":9500.17,"sma_120":9105.25},{"date":"2025-08-19","open":11980,"high":11980,"low":11470,"close":11570,"volume":3443429,"rsi_14":60.13,"sma_20":10749.5,"sma_60":9556.5,"sma_120":9119.17},{"date":"2025-08-20","open":11270,"high":11500,"low":11200,"close":11380,"volume":2348913,"rsi_14":57.12,"sma_20":10863.0,"sma_60":9611.5,"sma_120":9132.17},{"date":"2025-08-21","open":11390,"high":11690,"low":11300,"close":11430,"volume":2438195,"rsi_14":55.11,"sma_20":10974.0,"sma_60":9665.83,"sma_120":9147.5},{"date":"2025-08-22","open":11390,"high":11530,"low":11290,"close":11400,"volume":1282740,"rsi_14":57.61,"sma_20":11083.0,"sma_60":9721.0,"sma_120":9163.0},{"date":"2025-08-25","open":11630,"high":11800,"low":11510,"close":11660,"volume":2161839,"rsi_14":60.25,"sma_20":11163.5,"sma_60":9775.5,"sma_120":9180.5},{"date":"2025-08-26","open":11610,"high":11950,"low":11540,"close":11760,"volume":4603810,"rsi_14":58.88,"sma_20":11231.5,"sma_60":9829.83,"sma_120":9202.25},{"date":"2025-08-27","open":11850,"high":11960,"low":11770,"close":11820,"volume":1907455,"rsi_14":58.04,"sma_20":11305.0,"sma_60":9883.33,"sma_120":9225.08},{"date":"2025-08-28","open":11820,"high":12070,"low":11750,"close":11970,"volume":1763726,"rsi_14":58.8,"sma_20":11377.5,"sma_60":9944.33,"sma_120":9248.83},{"date":"2025-08-29","open":12110,"high":12110,"low":11830,"close":12000,"volume":1602777,"rsi_14":59.78,"sma_20":11435.5,"sma_60":10004.0,"sma_120":9272.5},{"date":"2025-09-01","open":11890,"high":11900,"low":11570,"close":11660,"volume":1218833,"rsi_14":55.36,"sma_20":11490.5,"sma_60":10056.67,"sma_120":9293.75},{"date":"2025-09-02","open":11720,"high":11860,"low":11610,"close":11740,"volume":765324,"rsi_14":57.99,"sma_20":11553.0,"sma_60":10106.5,"sma_120":9315.58},{"date":"2025-09-03","open":11680,"high":12150,"low":11680,"close":12000,"volume":1717536,"rsi_14":30.97,"sma_20":11614.0,"sma_60":10160.17,"sma_120":9339.67},{"date":"2025-09-04","open":12090,"high":12180,"low":11910,"close":12060,"volume":1149639,"rsi_14":54.41,"sma_20":11669.5,"sma_60":10213.17,"sma_120":9364.08},{"date":"2025-09-05","open":12080,"high":12150,"low":11930,"close":11990,"volume":822905,"rsi_14":51.22,"sma_20":11719.0,"sma_60":10262.17,"sma_120":9389.17},{"date":"2025-09-08","open":11970,"high":12020,"low":11830,"close":11910,"volume":1326778,"rsi_14":59.66,"sma_20":11768.0,"sma_60":10313.33,"sma_120":9413.5},{"date":"2025-09-09","open":11910,"high":11930,"low":11680,"close":11850,"volume":1974260,"rsi_14":64.42,"sma_20":11808.0,"sma_60":10364.33,"sma_120":9435.58},{"date":"2025-09-10","open":11770,"high":11820,"low":11630,"close":11640,"volume":2434592,"rsi_14":55.87,"sma_20":11847.5,"sma_60":10409.33,"sma_120":9456.58},{"date":"2025-09-11","open":11680,"high":11870,"low":11600,"close":11750,"volume":2307251,"rsi_14":59.36,"sma_20":11770.5,"sma_60":10451.67,"sma_120":9477.83},{"date":"2025-09-12","open":11840,"high":12100,"low":11760,"close":12100,"volume":2009449,"rsi_14":61.22,"sma_20":11781.5,"sma_60":10500.17,"sma_120":9501.75},{"date":"2025-09-15","open":12110,"high":12210,"low":11910,"close":12050,"volume":1085627,"rsi_14":57.59,"sma_20":11787.0,"sma_60":10547.33,"sma_120":9524.17},{"date":"2025-09-16","open":12700,"high":13680,"low":12550,"close":13310,"volume":21340091,"rsi_14":73.95,"sma_20":11874.0,"sma_60":10619.0,"sma_120":9558.75},{"date":"2025-09-17","open":12990,"high":12990,"low":12640,"close":12880,"volume":2964653,"rsi_14":63.42,"sma_20":11949.0,"sma_60":10676.5,"sma_120":9589.67},{"date":"2025-09-18","open":13040,"high":13170,"low":12809,"close":13120,"volume":1950432,"rsi_14":65.27,"sma_20":12032.0,"sma_60":10739.0,"sma_120":9620.58},{"date":"2025-09-19","open":13200,"high":13330,"low":12950,"close":13040,"volume":2289628,"rsi_14":71.04,"sma_20":12114.0,"sma_60":10801.33,"sma_120":9652.67},{"date":"2025-09-22","open":13190,"high":13550,"low":13170,"close":13340,"volume":3381159,"rsi_14":72.86,"sma_20":12198.0,"sma_60":10871.67,"sma_120":9687.92},{"date":"2025-09-23","open":13510,"high":13750,"low":13200,"close":13320,"volume":2494760,"rsi_14":70.25,"sma_20":12276.0,"sma_60":10944.33,"sma_120":9725.5},{"date":"2025-09-24","open":13330,"high":13660,"low":13300,"close":13650,"volume":2908086,"rsi_14":72.52,"sma_20":12367.5,"sma_60":11019.33,"sma_120":9765.83},{"date":"2025-09-25","open":13600,"high":14450,"low":13570,"close":14300,"volume":5902769,"rsi_14":78.1,"sma_20":12484.0,"sma_60":11105.67,"sma_120":9813.58},{"date":"2025-09-26","open":14110,"high":14300,"low":13800,"close":14030,"volume":2493831,"rsi_14":74.65,"sma_20":12585.5,"sma_60":11180.83,"sma_120":9861.83},{"date":"2025-09-29","open":14380,"high":14660,"low":14310,"close":14630,"volume":3037063,"rsi_14":78.72,"sma_20":12734.0,"sma_60":11269.67,"sma_120":9914.42},{"date":"2025-09-30","open":14530,"high":14530,"low":14210,"close":14410,"volume":2140025,"rsi_14":78.56,"sma_20":12867.5,"sma_60":11357.17,"sma_120":9969.75},{"date":"2025-10-01","open":14510,"high":14570,"low":14270,"close":14430,"volume":1545083,"rsi_14":78.15,"sma_20":12989.0,"sma_60":11445.0,"sma_120":10026.5},{"date":"2025-10-02","open":14730,"high":14921,"low":14580,"close":14660,"volume":2782665,"rsi_14":77.19,"sma_20":13115.0,"sma_60":11533.33,"sma_120":10087.83},{"date":"2025-10-10","open":15000,"high":15620,"low":14790,"close":15620,"volume":5387904,"rsi_14":82.16,"sma_20":13296.5,"sma_60":11638.33,"sma_120":10151.08},{"date":"2025-10-13","open":15190,"high":15450,"low":15050,"close":15190,"volume":2548774,"rsi_14":69.92,"sma_20":13460.5,"sma_60":11737.5,"sma_120":10210.92},{"date":"2025-10-14","open":15300,"high":15360,"low":13860,"close":14030,"volume":5171359,"rsi_14":60.55,"sma_20":13569.5,"sma_60":11817.0,"sma_120":10259.92},{"date":"2025-10-15","open":14240,"high":14730,"low":14230,"close":14490,"volume":3010789,"rsi_14":62.28,"sma_20":13712.0,"sma_60":11904.5,"sma_120":10312.5},{"date":"2025-10-16","open":14600,"high":14610,"low":14060,"close":14380,"volume":2777171,"rsi_14":61.63,"sma_20":13843.5,"sma_60":11991.17,"sma_120":10365.33},{"date":"2025-10-17","open":14260,"high":14470,"low":14120,"close":14370,"volume":1800788,"rsi_14":59.41,"sma_20":13957.0,"sma_60":12077.17,"sma_120":10417.92},{"date":"2025-10-20","open":14370,"high":14700,"low":14180,"close":14530,"volume":1643990,"rsi_14":60.78,"sma_20":14081.0,"sma_60":12165.83,"sma_120":10471.0},{"date":"2025-10-21","open":14880,"high":14990,"low":13930,"close":14090,"volume":3586653,"rsi_14":53.85,"sma_20":14120.0,"sma_60":12247.83,"sma_120":10520.17},{"date":"2025-10-22","open":14070,"high":14190,"low":13900,"close":14190,"volume":1537245,"rsi_14":48.94,"sma_20":14185.5,"sma_60":12332.5,"sma_120":10570.42},{"date":"2025-10-23","open":14030,"high":14330,"low":13840,"close":14150,"volume":1914406,"rsi_14":51.21,"sma_20":14238.5,"sma_60":12414.83,"sma_120":10617.67},{"date":"2025-10-24","open":14260,"high":14260,"low":13500,"close":13770,"volume":5181544,"rsi_14":40.89,"sma_20":14275.0,"sma_60":12490.67,"sma_120":10662.33},{"date":"2025-10-27","open":13780,"high":14240,"low":13770,"close":14240,"volume":3134920,"rsi_14":48.29,"sma_20":14320.0,"sma_60":12560.5,"sma_120":10710.33},{"date":"2025-10-28","open":14500,"high":14500,"low":14030,"close":14310,"volume":2058945,"rsi_14":48.8,"sma_20":14369.5,"sma_60":12625.67,"sma_120":10758.92},{"date":"2025-10-29","open":14500,"high":14790,"low":14250,"close":14500,"volume":3779400,"rsi_14":49.21,"sma_20":14412.0,"sma_60":12694.83,"sma_120":10808.67},{"date":"2025-10-30","open":14460,"high":14550,"low":13770,"close":13950,"volume":4726094,"rsi_14":31.73,"sma_20":14394.5,"sma_60":12752.0,"sma_120":10854.33},{"date":"2025-10-31","open":13960,"high":14950,"low":13960,"close":14700,"volume":7268033,"rsi_14":44.99,"sma_20":14428.0,"sma_60":12816.33,"sma_120":10907.33},{"date":"2025-11-03","open":14940,"high":14950,"low":14380,"close":14520,"volume":3162377,"rsi_14":56.27,"sma_20":14422.5,"sma_60":12882.33,"sma_120":10957.67},{"date":"2025-11-04","open":14510,"high":15130,"low":14510,"close":14570,"volume":2944937,"rsi_14":51.14,"sma_20":14430.5,"sma_60":12950.33,"sma_120":11008.92},{"date":"2025-11-05","open":14600,"high":14620,"low":13640,"close":14010,"volume":3053245,"rsi_14":45.32,"sma_20":14409.5,"sma_60":13004.17,"sma_120":11055.25},{"date":"2025-11-06","open":14280,"high":14420,"low":13910,"close":14040,"volume":1960730,"rsi_14":45.84,"sma_20":14382.5,"sma_60":13055.67,"sma_120":11099.5},{"date":"2025-11-07","open":13910,"high":13930,"low":13200,"close":13410,"volume":3334661,"rsi_14":37.39,"sma_20":14272.0,"sma_60":13095.83,"sma_120":11139.0},{"date":"2025-11-10","open":13550,"high":13780,"low":13430,"close":13730,"volume":1233533,"rsi_14":45.83,"sma_20":14199.0,"sma_60":13142.5,"sma_120":11180.67},{"date":"2025-11-11","open":13750,"high":14040,"low":13400,"close":13490,"volume":1693670,"rsi_14":42.15,"sma_20":14172.0,"sma_60":13183.17,"sma_120":11220.92},{"date":"2025-11-12","open":13670,"high":13810,"low":13470,"close":13600,"volume":1621885,"rsi_14":43.93,"sma_20":14127.5,"sma_60":13229.0,"sma_120":11262.83},{"date":"2025-11-13","open":13600,"high":13610,"low":13300,"close":13460,"volume":2106840,"rsi_14":46.39,"sma_20":14081.5,"sma_60":13231.83,"sma_120":11305.5},{"date":"2025-11-14","open":13270,"high":13450,"low":13140,"close":13190,"volume":1609974,"rsi_14":37.16,"sma_20":14022.5,"sma_60":13253.67,"sma_120":11346.58},{"date":"2025-11-17","open":13350,"high":13360,"low":12760,"close":12910,"volume":2650609,"rsi_14":33.72,"sma_20":13941.5,"sma_60":13269.83,"sma_120":11385.0},{"date":"2025-11-18","open":12800,"high":12860,"low":12120,"close":12130,"volume":3030562,"rsi_14":25.77,"sma_20":13843.5,"sma_60":13279.17,"sma_120":11417.83},{"date":"2025-11-19","open":12250,"high":12610,"low":11900,"close":12380,"volume":1997716,"rsi_14":32.9,"sma_20":13753.0,"sma_60":13295.83,"sma_120":11453.67},{"date":"2025-11-20","open":12590,"high":12620,"low":12340,"close":12500,"volume":1139777,"rsi_14":22.22,"sma_20":13670.5,"sma_60":13313.67,"sma_120":11489.75},{"date":"2025-11-21","open":12290,"high":12340,"low":12080,"close":12150,"volume":1631832,"rsi_14":21.31,"sma_20":13589.5,"sma_60":13326.17,"sma_120":11523.58},{"date":"2025-11-24","open":12290,"high":12350,"low":12040,"close":12220,"volume":2698640,"rsi_14":21.69,"sma_20":13488.5,"sma_60":13335.5,"sma_120":11555.5},{"date":"2025-11-25","open":12370,"high":12430,"low":12130,"close":12230,"volume":1202464,"rsi_14":25.28,"sma_20":13384.5,"sma_60":13343.33,"sma_120":11586.58},{"date":"2025-11-26","open":12390,"high":12630,"low":12270,"close":12620,"volume":1061797,"rsi_14":32.07,"sma_20":13290.5,"sma_60":13356.67,"sma_120":11620.0},{"date":"2025-11-27","open":12700,"high":12720,"low":12540,"close":12700,"volume":1065189,"rsi_14":39.59,"sma_20":13228.0,"sma_60":13368.83,"sma_120":11656.58},{"date":"2025-11-28","open":12700,"high":12710,"low":12470,"close":12540,"volume":989461,"rsi_14":31.69,"sma_20":13120.0,"sma_60":13377.83,"sma_120":11690.92},{"date":"2025-12-01","open":12580,"high":12730,"low":12280,"close":12330,"volume":1288139,"rsi_14":31.99,"sma_20":13010.5,"sma_60":13389.0,"sma_120":11722.83},{"date":"2025-12-02","open":12410,"high":12510,"low":12310,"close":12510,"volume":1046811,"rsi_14":33.43,"sma_20":12907.5,"sma_60":13401.83,"sma_120":11754.17},{"date":"2025-12-03","open":12590,"high":12840,"low":12310,"close":12790,"volume":1487272,"rsi_14":40.23,"sma_20":12846.5,"sma_60":13415.0,"sma_120":11787.58},{"date":"2025-12-04","open":12790,"high":12870,"low":12590,"close":12850,"volume":1021863,"rsi_14":44.72,"sma_20":12787.0,"sma_60":13428.17,"sma_120":11820.67},{"date":"2025-12-05","open":13100,"high":13700,"low":13000,"close":13270,"volume":3637247,"rsi_14":55.36,"sma_20":12780.0,"sma_60":13449.5,"sma_120":11855.83},{"date":"2025-12-08","open":13270,"high":13280,"low":12850,"close":12940,"volume":1499959,"rsi_14":63.92,"sma_20":12740.5,"sma_60":13466.67,"sma_120":11890.0},{"date":"2025-12-09","open":13000,"high":13050,"low":12710,"close":12840,"volume":1245116,"rsi_14":58.33,"sma_20":12708.0,"sma_60":13483.17,"sma_120":11923.75},{"date":"2025-12-10","open":12870,"high":12930,"low":12610,"close":12680,"volume":1410035,"rsi_14":53.21,"sma_20":12662.0,"sma_60":13500.5,"sma_120":11954.92},{"date":"2025-12-11","open":12800,"high":12820,"low":12450,"close":12480,"volume":1946938,"rsi_14":56.23,"sma_20":12613.0,"sma_60":13512.67,"sma_120":11982.17},{"date":"2025-12-12","open":12510,"high":12540,"low":12430,"close":12520,"volume":1050987,"rsi_14":55.73,"sma_20":12579.5,"sma_60":13519.67,"sma_120":12009.92},{"date":"2025-12-15","open":12390,"high":12430,"low":12250,"close":12300,"volume":1453674,"rsi_14":51.24,"sma_20":12549.0,"sma_60":13523.83,"sma_120":12035.58},{"date":"2025-12-16","open":12290,"high":12340,"low":11980,"close":12050,"volume":1338968,"rsi_14":39.41,"sma_20":12545.0,"sma_60":13502.83,"sma_120":12060.92},{"date":"2025-12-17","open":12070,"high":12160,"low":12010,"close":12160,"volume":1238752,"rsi_14":40.07,"sma_20":12534.0,"sma_60":13490.83,"sma_120":12083.67},{"date":"2025-12-18","open":11980,"high":11980,"low":11730,"close":11890,"volume":946032,"rsi_14":38.52,"sma_20":12503.5,"sma_60":13470.83,"sma_120":12104.92},{"date":"2025-12-19","open":12080,"high":12080,"low":11760,"close":11970,"volume":1397891,"rsi_14":43.33,"sma_20":12494.5,"sma_60":13453.0,"sma_120":12127.17},{"date":"2025-12-22","open":12040,"high":12050,"low":11690,"close":11770,"volume":2539423,"rsi_14":36.4,"sma_20":12472.0,"sma_60":13426.83,"sma_120":12149.25},{"date":"2025-12-23","open":11850,"high":12030,"low":11800,"close":11920,"volume":1514351,"rsi_14":33.2,"sma_20":12456.5,"sma_60":13403.5,"sma_120":12173.92},{"date":"2025-12-24","open":12010,"high":12120,"low":11970,"close":12050,"volume":1240762,"rsi_14":34.96,"sma_20":12428.0,"sma_60":13376.83,"sma_120":12198.08},{"date":"2025-12-26","open":12060,"high":12060,"low":11760,"close":11770,"volume":1534833,"rsi_14":20.24,"sma_20":12381.5,"sma_60":13334.67,"sma_120":12220.17},{"date":"2025-12-29","open":11700,"high":12000,"low":11600,"close":12000,"volume":1279859,"rsi_14":30.58,"sma_20":12354.5,"sma_60":13300.83,"sma_120":12240.83},{"date":"2025-12-30","open":11930,"high":11960,"low":11800,"close":11810,"volume":826667,"rsi_14":29.48,"sma_20":12328.5,"sma_60":13253.83,"sma_120":12261.75},{"date":"2026-01-02","open":11830,"high":11930,"low":11710,"close":11830,"volume":1106143,"rsi_14":32.07,"sma_20":12294.5,"sma_60":13210.83,"sma_120":12284.0},{"date":"2026-01-05","open":11940,"high":12230,"low":11840,"close":12020,"volume":1530993,"rsi_14":40.25,"sma_20":12256.0,"sma_60":13170.67,"sma_120":12307.83},{"date":"2026-01-06","open":12150,"high":12310,"low":11900,"close":12310,"volume":1896525,"rsi_14":45.98,"sma_20":12229.0,"sma_60":13132.83,"sma_120":12333.08},{"date":"2026-01-07","open":12340,"high":13140,"low":12330,"close":12540,"volume":3883789,"rsi_14":54.58,"sma_20":12192.5,"sma_60":13081.5,"sma_120":12359.92},{"date":"2026-01-08","open":12420,"high":12420,"low":12150,"close":12230,"volume":1802245,"rsi_14":53.36,"sma_20":12157.0,"sma_60":13032.17,"sma_120":12384.83},{"date":"2026-01-09","open":12220,"high":12220,"low":11700,"close":11780,"volume":2432204,"rsi_14":43.71,"sma_20":12104.0,"sma_60":12994.67,"sma_120":12405.83},{"date":"2026-01-12","open":11780,"high":12060,"low":11730,"close":11980,"volume":2085263,"rsi_14":51.53,"sma_20":12069.0,"sma_60":12952.83,"sma_120":12428.67},{"date":"2026-01-13","open":12040,"high":12130,"low":11890,"close":12130,"volume":1571517,"rsi_14":52.65,"sma_20":12051.5,"sma_60":12915.33,"sma_120":12453.25},{"date":"2026-01-14","open":12100,"high":12260,"low":11960,"close":12050,"volume":1277214,"rsi_14":54.83,"sma_20":12028.0,"sma_60":12876.67,"sma_120":12476.92},{"date":"2026-01-15","open":12050,"high":12250,"low":12010,"close":12240,"volume":1709110,"rsi_14":55.44,"sma_20":12025.0,"sma_60":12838.5,"sma_120":12502.17},{"date":"2026-01-16","open":12350,"high":13000,"low":12310,"close":12520,"volume":4720867,"rsi_14":33.99,"sma_20":13020.0,"sma_60":13392.17,"sma_120":11724.42},{"date":"2026-01-19","open":12420,"high":12490,"low":12100,"close":12460,"volume":2005555,"rsi_14":62.02,"sma_20":12063.5,"sma_60":12783.5,"sma_120":12558.0},{"date":"2026-01-20","open":12540,"high":12610,"low":12260,"close":12470,"volume":1811770,"rsi_14":58.87,"sma_20":12092.5,"sma_60":12755.5,"sma_120":12585.17},{"date":"2026-01-21","open":12230,"high":12240,"low":12000,"close":12190,"volume":2032287,"rsi_14":56.93,"sma_20":12103.5,"sma_60":12729.17,"sma_120":12609.92},{"date":"2026-01-22","open":12270,"high":12720,"low":12240,"close":12660,"volume":2607377,"rsi_14":63.01,"sma_20":12148.0,"sma_60":12702.83,"sma_120":12631.67},{"date":"2026-01-23","open":12800,"high":12870,"low":12460,"close":12530,"volume":2209714,"rsi_14":58.15,"sma_20":12178.5,"sma_60":12673.17,"sma_120":12649.42},{"date":"2026-01-26","open":12600,"high":12600,"low":12310,"close":12440,"volume":1937858,"rsi_14":52.22,"sma_20":12198.0,"sma_60":12638.83,"sma_120":12666.83},{"date":"2026-01-27","open":12500,"high":12500,"low":12220,"close":12290,"volume":2857209,"rsi_14":45.61,"sma_20":12224.0,"sma_60":12611.17,"sma_120":12681.58},{"date":"2026-01-28","open":12650,"high":12650,"low":12090,"close":12130,"volume":4384851,"rsi_14":48.15,"sma_20":12230.5,"sma_60":12568.33,"sma_120":12692.33},{"date":"2026-01-29","open":12110,"high":12120,"low":11580,"close":11810,"volume":6295254,"rsi_14":50.58,"sma_20":12230.5,"sma_60":12523.17,"sma_120":12702.75},{"date":"2026-01-30","open":11860,"high":11870,"low":11470,"close":11670,"volume":3441844,"rsi_14":43.82,"sma_20":12222.5,"sma_60":12474.83,"sma_120":12712.58},{"date":"2026-02-02","open":11590,"high":11610,"low":10990,"close":11040,"volume":3831988,"rsi_14":31.77,"sma_20":12173.5,"sma_60":12425.33,"sma_120":12714.75},{"date":"2026-02-03","open":11310,"high":11400,"low":11100,"close":11370,"volume":2118212,"rsi_14":39.51,"sma_20":12126.5,"sma_60":12380.83,"sma_120":12718.25},{"date":"2026-02-04","open":11280,"high":11630,"low":11260,"close":11550,"volume":2093177,"rsi_14":23.65,"sma_20":12869.0,"sma_60":13389.0,"sma_120":11747.75},{"date":"2026-02-05","open":11580,"high":11880,"low":11360,"close":11450,"volume":2791326,"rsi_14":23.9,"sma_20":12741.0,"sma_60":13379.83,"sma_120":11770.0},{"date":"2026-02-06","open":11250,"high":11260,"low":10970,"close":11200,"volume":2367563,"rsi_14":24.02,"sma_20":12599.0,"sma_60":13365.5,"sma_120":11789.33},{"date":"2026-02-09","open":11460,"high":11590,"low":11350,"close":11470,"volume":1907424,"rsi_14":31.15,"sma_20":12502.0,"sma_60":13356.83,"sma_120":11809.5},{"date":"2026-02-10","open":11540,"high":11720,"low":11500,"close":11670,"volume":2319350,"rsi_14":42.9,"sma_20":12399.0,"sma_60":13352.83,"sma_120":11833.08},{"date":"2026-02-11","open":11700,"high":11980,"low":11640,"close":11910,"volume":3354680,"rsi_14":42.72,"sma_20":12320.0,"sma_60":13353.83,"sma_120":11859.08},{"date":"2026-02-12","open":11970,"high":12160,"low":11740,"close":11910,"volume":4561383,"rsi_14":40.51,"sma_20":12235.5,"sma_60":13358.33,"sma_120":11883.83},{"date":"2026-02-13","open":11890,"high":11890,"low":11510,"close":11600,"volume":3328320,"rsi_14":41.04,"sma_20":12142.5,"sma_60":13355.83,"sma_120":11903.75},{"date":"2026-02-19","open":11710,"high":12580,"low":11710,"close":12280,"volume":8166006,"rsi_14":50.82,"sma_20":12097.0,"sma_60":13358.83,"sma_120":11929.5},{"date":"2026-02-20","open":12790,"high":14190,"low":12660,"close":13310,"volume":22403271,"rsi_14":61.49,"sma_20":12117.0,"sma_60":13379.83,"sma_120":11963.58},{"date":"2026-02-23","open":13400,"high":14450,"low":13130,"close":13960,"volume":16620150,"rsi_14":63.51,"sma_20":12208.5,"sma_60":13390.67,"sma_120":12004.83},{"date":"2026-02-24","open":13960,"high":14110,"low":13490,"close":14060,"volume":7696552,"rsi_14":63.65,"sma_20":12292.5,"sma_60":13410.33,"sma_120":12043.42},{"date":"2026-02-25","open":14070,"high":15120,"low":14070,"close":14820,"volume":16251484,"rsi_14":87.06,"sma_20":12197.0,"sma_60":12277.33,"sma_120":12810.33},{"date":"2026-02-26","open":14900,"high":16050,"low":14760,"close":15850,"volume":16425645,"rsi_14":75.27,"sma_20":12593.5,"sma_60":13486.0,"sma_120":12143.67},{"date":"2026-02-27","open":15750,"high":15750,"low":14200,"close":14340,"volume":17402978,"rsi_14":69.57,"sma_20":12470.0,"sma_60":12358.5,"sma_120":12863.67},{"date":"2026-03-03","open":14200,"high":14580,"low":12860,"close":12860,"volume":13071004,"rsi_14":58.28,"sma_20":12506.5,"sma_60":12363.83,"sma_120":12870.83},{"date":"2026-03-04","open":12350,"high":12480,"low":10850,"close":11000,"volume":10631915,"rsi_14":49.01,"sma_20":12466.0,"sma_60":12341.67,"sma_120":12865.33},{"date":"2026-03-05","open":12010,"high":12020,"low":11400,"close":11630,"volume":8076314,"rsi_14":50.76,"sma_20":12464.0,"sma_60":12327.0,"sma_120":12864.42},{"date":"2026-03-06","open":11230,"high":11960,"low":11140,"close":11960,"volume":6062490,"rsi_14":51.37,"sma_20":12510.0,"sma_60":12313.17,"sma_120":12864.08},{"date":"2026-03-09","open":11110,"high":11340,"low":10840,"close":11330,"volume":5993459,"rsi_14":47.36,"sma_20":12508.0,"sma_60":12287.83,"sma_120":12858.0},{"date":"2026-03-10","open":11700,"high":12110,"low":11550,"close":11980,"volume":5317748,"rsi_14":50.3,"sma_20":12529.5,"sma_60":12266.33,"sma_120":12857.92},{"date":"2026-03-11","open":12170,"high":12300,"low":11820,"close":12050,"volume":4841198,"rsi_14":51.97,"sma_20":12559.5,"sma_60":12251.5,"sma_120":12859.08},{"date":"2026-03-12","open":11940,"high":12390,"low":11850,"close":11860,"volume":3646055,"rsi_14":48.08,"sma_20":12592.5,"sma_60":12235.17,"sma_120":12859.17},{"date":"2026-03-13","open":11550,"high":11600,"low":11350,"close":11360,"volume":4093607,"rsi_14":40.62,"sma_20":12587.0,"sma_60":12213.17,"sma_120":12856.83},{"date":"2026-03-16","open":11400,"high":11850,"low":11360,"close":11430,"volume":2919529,"rsi_14":37.1,"sma_20":12575.0,"sma_60":13057.67,"sma_120":12397.58},{"date":"2026-03-17","open":11790,"high":11890,"low":11550,"close":11580,"volume":2936015,"rsi_14":37.42,"sma_20":12558.5,"sma_60":13016.83,"sma_120":12416.92},{"date":"2026-03-18","open":11810,"high":12220,"low":11720,"close":12150,"volume":4267095,"rsi_14":36.19,"sma_20":12570.5,"sma_60":12977.83,"sma_120":12441.17},{"date":"2026-03-19","open":11820,"high":11950,"low":11680,"close":11720,"volume":2825973,"rsi_14":27.23,"sma_20":12576.5,"sma_60":12933.5,"sma_120":12462.33},{"date":"2026-03-20","open":11850,"high":12300,"low":11820,"close":12030,"volume":4487335,"rsi_14":35.32,"sma_20":12564.0,"sma_60":12894.5,"sma_120":12485.83},{"date":"2026-03-23","open":11740,"high":12040,"low":11180,"close":11190,"volume":5244319,"rsi_14":38.45,"sma_20":12458.0,"sma_60":12838.83,"sma_120":12502.33},{"date":"2026-03-24","open":11770,"high":11850,"low":11190,"close":11450,"volume":3128502,"rsi_14":54.0,"sma_20":12332.5,"sma_60":12794.83,"sma_120":12521.33},{"date":"2026-03-25","open":11770,"high":12070,"low":11580,"close":11750,"volume":3862555,"rsi_14":51.13,"sma_20":12217.0,"sma_60":12754.17,"sma_120":12543.33},{"date":"2026-03-26","open":11790,"high":11920,"low":11500,"close":11530,"volume":2809970,"rsi_14":45.86,"sma_20":12052.5,"sma_60":12710.5,"sma_120":12562.67},{"date":"2026-03-27","open":11380,"high":11530,"low":10959,"close":11530,"volume":4167020,"rsi_14":51.85,"sma_20":11835.0,"sma_60":12672.67,"sma_120":12581.67},{"date":"2026-03-30","open":11000,"high":11180,"low":10860,"close":11140,"volume":2550564,"rsi_14":40.23,"sma_20":11675.0,"sma_60":12621.0,"sma_120":12590.75},{"date":"2026-03-31","open":11020,"high":11130,"low":10800,"close":10850,"volume":3555691,"rsi_14":36.73,"sma_20":11574.5,"sma_60":12563.33,"sma_120":12594.5},{"date":"2026-04-01","open":11270,"high":11400,"low":11081,"close":11370,"volume":3384661,"rsi_14":45.29,"sma_20":11594.5,"sma_60":12511.67,"sma_120":12603.25},{"date":"2026-04-02","open":11530,"high":12040,"low":11060,"close":11180,"volume":6283858,"rsi_14":48.04,"sma_20":11572.0,"sma_60":12465.5,"sma_120":12608.75},{"date":"2026-04-03","open":11580,"high":11650,"low":10740,"close":10860,"volume":6263463,"rsi_14":44.12,"sma_20":11517.0,"sma_60":12401.5,"sma_120":12608.92},{"date":"2026-04-06","open":10880,"high":11040,"low":10780,"close":10950,"volume":2509857,"rsi_14":43.42,"sma_20":11498.0,"sma_60":12342.0,"sma_120":12612.17},{"date":"2026-04-07","open":11120,"high":11640,"low":11050,"close":11270,"volume":5342380,"rsi_14":40.31,"sma_20":11462.5,"sma_60":12287.0,"sma_120":12618.67},{"date":"2026-04-08","open":11830,"high":12150,"low":11770,"close":12110,"volume":6248930,"rsi_14":53.94,"sma_20":11465.5,"sma_60":12255.33,"sma_120":12629.75},{"date":"2026-04-09","open":12090,"high":12100,"low":11610,"close":11800,"volume":3810247,"rsi_14":47.68,"sma_20":11462.5,"sma_60":12218.0,"sma_120":12636.83},{"date":"2026-04-10","open":11990,"high":12940,"low":11930,"close":12660,"volume":9344080,"rsi_14":64.79,"sma_20":11527.5,"sma_60":12205.5,"sma_120":12650.67},{"date":"2026-04-13","open":12550,"high":12750,"low":12220,"close":12380,"volume":5024068,"rsi_14":59.32,"sma_20":11575.0,"sma_60":12183.0,"sma_120":12662.75},{"date":"2026-04-14","open":12730,"high":12870,"low":12520,"close":12870,"volume":5022265,"rsi_14":60.81,"sma_20":11639.5,"sma_60":12172.67,"sma_120":12677.92},{"date":"2026-04-15","open":13110,"high":13690,"low":13020,"close":13600,"volume":6889265,"rsi_14":68.19,"sma_20":11712.0,"sma_60":12172.67,"sma_120":12700.83},{"date":"2026-04-16","open":13750,"high":13880,"low":13170,"close":13830,"volume":4901240,"rsi_14":69.78,"sma_20":11817.5,"sma_60":12178.83,"sma_120":12705.33},{"date":"2026-04-17","open":13800,"high":14680,"low":13570,"close":14410,"volume":8954402,"rsi_14":76.76,"sma_20":11936.5,"sma_60":12199.17,"sma_120":12726.42},{"date":"2026-04-20","open":14390,"high":14540,"low":13900,"close":14470,"volume":4919352,"rsi_14":80.78,"sma_20":12100.5,"sma_60":12225.17,"sma_120":12747.5},{"date":"2026-04-21","open":14600,"high":14980,"low":14510,"close":14770,"volume":4840847,"rsi_14":79.93,"sma_20":12266.5,"sma_60":12269.17,"sma_120":12774.17},{"date":"2026-04-22","open":14750,"high":15800,"low":14740,"close":15480,"volume":11083842,"rsi_14":85.13,"sma_20":12453.0,"sma_60":12320.83,"sma_120":12808.33},{"date":"2026-04-23","open":15800,"high":15840,"low":13240,"close":13250,"volume":19718913,"rsi_14":64.88,"sma_20":12539.0,"sma_60":12333.33,"sma_120":12823.5},{"date":"2026-04-24","open":13250,"high":13290,"low":12610,"close":12770,"volume":8567217,"rsi_14":60.81,"sma_20":12602.5,"sma_60":12343.67,"sma_120":12834.92},{"date":"2026-04-27","open":12810,"high":12830,"low":12520,"close":12650,"volume":5881435,"rsi_14":58.39,"sma_20":12678.0,"sma_60":12350.83,"sma_120":12843.17},{"date":"2026-04-28","open":12710,"high":13000,"low":12660,"close":12750,"volume":6203949,"rsi_14":54.28,"sma_20":12773.0,"sma_60":12359.5,"sma_120":12851.42},{"date":"2026-04-29","open":12750,"high":12870,"low":12350,"close":12430,"volume":5232787,"rsi_14":54.21,"sma_20":12824.5,"sma_60":12356.33,"sma_120":12856.5},{"date":"2026-04-30","open":12410,"high":12680,"low":12130,"close":12260,"volume":4896004,"rsi_14":44.94,"sma_20":13194.5,"sma_60":12040.83,"sma_120":12223.83},{"date":"2026-05-04","open":12460,"high":12590,"low":12250,"close":12310,"volume":4303183,"rsi_14":49.47,"sma_20":12951.0,"sma_60":12326.0,"sma_120":12850.5},{"date":"2026-05-06","open":12540,"high":13010,"low":12450,"close":12760,"volume":8280227,"rsi_14":49.16,"sma_20":13041.5,"sma_60":12349.17,"sma_120":12856.33},{"date":"2026-05-07","open":12800,"high":12850,"low":12290,"close":12450,"volume":4078195,"rsi_14":40.59,"sma_20":13100.5,"sma_60":12364.17,"sma_120":12860.17},{"date":"2026-05-08","open":12430,"high":12440,"low":12120,"close":12330,"volume":3079017,"rsi_14":37.5,"sma_20":13111.5,"sma_60":12378.83,"sma_120":12863.67},{"date":"2026-05-11","open":12340,"high":12800,"low":12240,"close":12610,"volume":5274242,"rsi_14":34.21,"sma_20":13152.0,"sma_60":12402.33,"sma_120":12870.0},{"date":"2026-05-12","open":12700,"high":13190,"low":12140,"close":12760,"volume":9224654,"rsi_14":35.23,"sma_20":13157.0,"sma_60":12423.83,"sma_120":12879.33},{"date":"2026-05-13","open":12960,"high":14850,"low":12890,"close":14170,"volume":37392073,"rsi_14":45.65,"sma_20":13246.5,"sma_60":12465.5,"sma_120":12899.5},{"date":"2026-05-14","open":14370,"high":15670,"low":14160,"close":15340,"volume":29685722,"rsi_14":49.05,"sma_20":13370.0,"sma_60":12522.67,"sma_120":12926.5},{"date":"2026-05-15","open":15910,"high":16800,"low":13730,"close":14100,"volume":36058898,"rsi_14":56.67,"sma_20":13395.0,"sma_60":12559.17,"sma_120":12943.58},{"date":"2026-05-18","open":14110,"high":14130,"low":12770,"close":13390,"volume":9725571,"rsi_14":54.7,"sma_20":13373.0,"sma_60":12589.0,"sma_120":12944.25},{"date":"2026-05-19","open":13110,"high":13490,"low":12300,"close":12710,"volume":7960299,"rsi_14":50.42,"sma_20":13288.0,"sma_60":12596.17,"sma_120":12942.83},{"date":"2026-05-20","open":12580,"high":12790,"low":11860,"close":12560,"volume":6763629,"rsi_14":48.68,"sma_20":13192.5,"sma_60":12583.67,"sma_120":12938.42},{"date":"2026-05-21","open":12940,"high":15170,"low":12850,"close":14740,"volume":19829341,"rsi_14":62.73,"sma_20":13191.0,"sma_60":12596.67,"sma_120":12952.58},{"date":"2026-05-22","open":14740,"high":15470,"low":14070,"close":15150,"volume":12389005,"rsi_14":65.52,"sma_20":13174.5,"sma_60":12614.83,"sma_120":12967.67},{"date":"2026-05-26","open":15350,"high":16420,"low":15350,"close":15630,"volume":17436282,"rsi_14":67.04,"sma_20":13293.5,"sma_60":12628.33,"sma_120":12986.92},{"date":"2026-05-27","open":15850,"high":15900,"low":14040,"close":14130,"volume":12062796,"rsi_14":56.35,"sma_20":13361.5,"sma_60":12599.67,"sma_120":12990.92},{"date":"2026-05-28","open":14300,"high":16150,"low":13750,"close":14420,"volume":27009496,"rsi_14":59.15,"sma_20":13450.0,"sma_60":12601.0,"sma_120":12991.92},{"date":"2026-05-29","open":15240,"high":16600,"low":14700,"close":16090,"volume":60260628,"rsi_14":65.26,"sma_20":13617.0,"sma_60":12654.83,"sma_120":13009.08},{"date":"2026-06-01","open":17260,"high":17950,"low":15280,"close":15800,"volume":53896217,"rsi_14":62.94,"sma_20":13785.5,"sma_60":12734.83,"sma_120":13018.83},{"date":"2026-06-02","open":16020,"high":17750,"low":15250,"close":16690,"volume":61644431,"rsi_14":65.03,"sma_20":14007.0,"sma_60":12819.17,"sma_120":13037.83},{"date":"2026-06-04","open":16530,"high":16550,"low":15110,"close":16120,"volume":12675456,"rsi_14":57.97,"sma_20":14197.5,"sma_60":12888.5,"sma_120":13051.92},{"date":"2026-06-05","open":15820,"high":15880,"low":14760,"close":15210,"volume":9351390,"rsi_14":49.46,"sma_20":14320.0,"sma_60":12953.17,"sma_120":13057.17},{"date":"2026-06-08","open":13700,"high":15110,"low":13690,"close":14020,"volume":8213325,"rsi_14":49.66,"sma_20":14398.5,"sma_60":12987.17,"sma_120":13043.83},{"date":"2026-06-09","open":14250,"high":14600,"low":13020,"close":13970,"volume":9575134,"rsi_14":52.58,"sma_20":14480.5,"sma_60":13019.17,"sma_120":13033.67},{"date":"2026-06-10","open":13500,"high":13880,"low":12610,"close":12910,"volume":7372685,"rsi_14":50.86,"sma_20":14495.5,"sma_60":13036.67,"sma_120":13024.33},{"date":"2026-06-11","open":12680,"high":12850,"low":12120,"close":12850,"volume":7433287,"rsi_14":51.26,"sma_20":14500.0,"sma_60":13061.5,"sma_120":13010.67},{"date":"2026-06-12","open":13540,"high":14380,"low":13440,"close":13900,"volume":8324419,"rsi_14":45.97,"sma_20":14486.5,"sma_60":13102.67,"sma_120":13006.67},{"date":"2026-06-15","open":14400,"high":15050,"low":14000,"close":14130,"volume":7348464,"rsi_14":45.02,"sma_20":14426.0,"sma_60":13145.17,"sma_120":13004.67},{"date":"2026-06-16","open":14460,"high":14460,"low":13880,"close":13930,"volume":4488840,"rsi_14":41.47,"sma_20":14417.5,"sma_60":13174.83,"sma_120":12999.67},{"date":"2026-06-17","open":13830,"high":14030,"low":13280,"close":13770,"volume":3810202,"rsi_14":32.0,"sma_20":14369.5,"sma_60":13444.5,"sma_120":12983.83},{"date":"2026-06-18","open":13640,"high":13690,"low":13330,"close":13530,"volume":3725583,"rsi_14":44.81,"sma_20":14477.5,"sma_60":13234.0,"sma_120":12991.5},{"date":"2026-06-19","open":13540,"high":13820,"low":12840,"close":13570,"volume":6055322,"rsi_14":31.84,"sma_20":14528.0,"sma_60":13273.67,"sma_120":12986.67},{"date":"2026-06-22","open":13680,"high":13710,"low":12870,"close":12930,"volume":4378229,"rsi_14":30.32,"sma_20":14437.5,"sma_60":13298.33,"sma_120":12979.67},{"date":"2026-06-23","open":13010,"high":14180,"low":12180,"close":12180,"volume":7954253,"rsi_14":18.46,"sma_20":14289.0,"sma_60":13305.5,"sma_120":12962.5},{"date":"2026-06-24","open":12180,"high":12330,"low":11650,"close":12180,"volume":5685825,"rsi_14":20.06,"sma_20":14116.5,"sma_60":13316.33,"sma_120":12944.75},{"date":"2026-06-25","open":12350,"high":12840,"low":12100,"close":12100,"volume":3288107,"rsi_14":22.96,"sma_20":14015.0,"sma_60":13326.33,"sma_120":12924.75},{"date":"2026-06-26","open":11950,"high":12050,"low":10940,"close":11370,"volume":7512790,"rsi_14":24.95,"sma_20":13862.5,"sma_60":13330.17,"sma_120":12903.25},{"date":"2026-06-29","open":11400,"high":12160,"low":11100,"close":12000,"volume":3186175,"rsi_14":33.22,"sma_20":13658.0,"sma_60":13349.33,"sma_120":12880.75},{"date":"2026-06-30","open":12010,"high":12010,"low":11430,"close":11530,"volume":4160273,"rsi_14":36.93,"sma_20":13444.5,"sma_60":13351.5,"sma_120":12855.83},{"date":"2026-07-01","open":11740,"high":11870,"low":11000,"close":11150,"volume":4422313,"rsi_14":34.82,"sma_20":13167.5,"sma_60":13351.0,"sma_120":12827.33},{"date":"2026-07-02","open":11000,"high":11570,"low":10670,"close":10980,"volume":4969459,"rsi_14":19.07,"sma_20":12910.5,"sma_60":13353.0,"sma_120":12802.08},{"date":"2026-07-03","open":10990,"high":11150,"low":10430,"close":11070,"volume":4408225,"rsi_14":16.59,"sma_20":12703.5,"sma_60":13355.0,"sma_120":12777.33},{"date":"2026-07-06","open":11100,"high":11230,"low":10570,"close":10880,"volume":2837077,"rsi_14":16.63,"sma_20":12546.5,"sma_60":13348.5,"sma_120":12756.25},{"date":"2026-07-07","open":10780,"high":11000,"low":10500,"close":10880,"volume":3767058,"rsi_14":17.23,"sma_20":12392.0,"sma_60":13328.0,"sma_120":12732.5},{"date":"2026-07-08","open":10870,"high":11900,"low":10660,"close":11240,"volume":8574848,"rsi_14":24.72,"sma_20":12308.5,"sma_60":13318.67,"sma_120":12713.75},{"date":"2026-07-09","open":11240,"high":11240,"low":10380,"close":10680,"volume":5156974,"rsi_14":21.39,"sma_20":12200.0,"sma_60":13285.67,"sma_120":12689.42},{"date":"2026-07-10","open":10790,"high":11270,"low":10790,"close":11010,"volume":3793564,"rsi_14":29.75,"sma_20":12055.5,"sma_60":13262.83,"sma_120":12669.0},{"date":"2026-07-13","open":11020,"high":11300,"low":10360,"close":10360,"volume":4321614,"rsi_14":30.39,"sma_20":11867.0,"sma_60":13221.0,"sma_120":12645.42},{"date":"2026-07-14","open":10540,"high":10670,"low":10110,"close":10350,"volume":4358962,"rsi_14":30.32,"sma_20":11688.0,"sma_60":13166.83,"sma_120":12624.08},{"date":"2026-07-15","open":10600,"high":10870,"low":10550,"close":10720,"volume":3923876,"rsi_14":36.03,"sma_20":11535.5,"sma_60":13115.0,"sma_120":12612.33},{"date":"2026-07-16","open":10720,"high":10950,"low":10340,"close":10410,"volume":3515283,"rsi_14":39.38,"sma_20":11379.5,"sma_60":13048.33,"sma_120":12595.92},{"date":"2026-07-20","open":10250,"high":10300,"low":9840,"close":9880,"volume":4381971,"rsi_14":26.02,"sma_20":11195.0,"sma_60":12971.83,"sma_120":12574.08},{"date":"2026-07-21","open":9700,"high":9870,"low":9580,"close":9750,"volume":4178126,"rsi_14":28.19,"sma_20":11036.0,"sma_60":12888.17,"sma_120":12554.08},{"date":"2026-07-22","open":10000,"high":10290,"low":9820,"close":10110,"volume":4775922,"rsi_14":37.19,"sma_20":10932.5,"sma_60":12798.67,"sma_120":12536.5},{"date":"2026-07-23","open":10120,"high":10490,"low":9860,"close":10480,"volume":4822643,"rsi_14":44.13,"sma_20":10847.5,"sma_60":12752.5,"sma_120":12521.92},{"date":"2026-07-24","open":10270,"high":10370,"low":9800,"close":9800,"volume":4827082,"rsi_14":36.91,"sma_20":10732.5,"sma_60":12703.0,"sma_120":12498.42},{"date":"2026-07-27","open":10000,"high":10010,"low":9640,"close":9660,"volume":3094918,"rsi_14":37.29,"sma_20":10647.0,"sma_60":12653.17,"sma_120":12473.08},{"date":"2026-07-28","open":9390,"high":9410,"low":8870,"close":9000,"volume":4975805,"rsi_14":32.78,"sma_20":10497.0,"sma_60":12590.67,"sma_120":12443.58},{"date":"2026-07-29","open":9080,"high":9220,"low":8270,"close":8570,"volume":5162364,"rsi_14":25.86,"sma_20":10349.0,"sma_60":12526.33,"sma_120":12410.67},{"date":"2026-07-30","open":8120,"high":9070,"low":8120,"close":8540,"volume":4501672,"rsi_14":28.6,"sma_20":10218.5,"sma_60":12464.33,"sma_120":12384.58},{"date":"2026-07-31","open":9100,"high":9800,"low":8810,"close":9210,"volume":8998057,"rsi_14":33.15,"sma_20":10130.0,"sma_60":12412.67,"sma_120":12369.33},{"date":"2026-08-03","open":8960,"high":9360,"low":8720,"close":9160,"volume":3143565,"rsi_14":37.34,"sma_20":10034.5,"sma_60":12352.67,"sma_120":12350.92},{"date":"2026-08-04","open":9160,"high":9530,"low":9090,"close":9530,"volume":2483753,"rsi_14":41.96,"sma_20":9967.0,"sma_60":12304.0,"sma_120":12334.08},{"date":"2026-08-05","open":9830,"high":9900,"low":9580,"close":9800,"volume":4510710,"rsi_14":40.8,"sma_20":9913.0,"sma_60":12261.83,"sma_120":12320.33},{"date":"2026-08-06","open":9760,"high":9780,"low":9310,"close":9560,"volume":2623595,"rsi_14":41.38,"sma_20":9829.0,"sma_60":12211.0,"sma_120":12306.67},{"date":"2026-08-07","open":9710,"high":9840,"low":9580,"close":9770,"volume":2095744,"rsi_14":48.81,"sma_20":9783.5,"sma_60":12161.17,"sma_120":12292.5},{"date":"2026-08-10","open":9850,"high":9970,"low":9650,"close":9940,"volume":2642237,"rsi_14":52.04,"sma_20":9730.0,"sma_60":12090.67,"sma_120":12278.08},{"date":"2026-08-11","open":9920,"high":10180,"low":9800,"close":9940,"volume":2654353,"rsi_14":48.02,"sma_20":9709.0,"sma_60":12000.67,"sma_120":12261.67},{"date":"2026-08-12","open":9960,"high":10280,"low":9880,"close":10120,"volume":2643846,"rsi_14":45.61,"sma_20":9697.5,"sma_60":11934.33,"sma_120":12246.75},{"date":"2026-08-13","open":10250,"high":10260,"low":9620,"close":9940,"volume":6879035,"rsi_14":51.94,"sma_20":9658.5,"sma_60":11876.83,"sma_120":12232.92},{"date":"2026-08-14","open":9940,"high":10360,"low":9880,"close":10270,"volume":4154923,"rsi_14":58.05,"sma_20":9651.5,"sma_60":11836.17,"sma_120":12216.17},{"date":"2026-08-18","open":10300,"high":10330,"low":9680,"close":9780,"volume":3403060,"rsi_14":60.77,"sma_20":9646.5,"sma_60":11789.83,"sma_120":12186.75},{"date":"2026-08-19","open":9450,"high":9680,"low":9330,"close":9590,"volume":2016448,"rsi_14":65.09,"sma_20":9638.5,"sma_60":11704.0,"sma_120":12150.33},{"date":"2026-08-20","open":9650,"high":9830,"low":9590,"close":9650,"volume":2614073,"rsi_14":66.28,"sma_20":9615.5,"sma_60":11612.33,"sma_120":12113.58},{"date":"2026-08-21","open":9500,"high":9560,"low":9320,"close":9500,"volume":1845845,"rsi_14":55.02,"sma_20":9566.5,"sma_60":11510.17,"sma_120":12069.25},{"date":"2026-08-24","open":9460,"high":9760,"low":9450,"close":9550,"volume":1779155,"rsi_14":56.75,"sma_20":9554.0,"sma_60":11433.83,"sma_120":12016.75},{"date":"2026-08-25","open":9470,"high":9550,"low":9250,"close":9550,"volume":1482183,"rsi_14":50.4,"sma_20":9548.5,"sma_60":11352.67,"sma_120":11976.83},{"date":"2026-08-26","open":9560,"high":9570,"low":9370,"close":9490,"volume":2357203,"rsi_14":43.29,"sma_20":9573.0,"sma_60":11242.67,"sma_120":11948.75},{"date":"2026-08-27","open":9700,"high":9900,"low":9500,"close":9590,"volume":2327798,"rsi_14":50.69,"sma_20":9624.0,"sma_60":11139.17,"sma_120":11937.0},{"date":"2026-08-28","open":9570,"high":9720,"low":9460,"close":9620,"volume":2116498,"rsi_14":46.23,"sma_20":9678.0,"sma_60":11021.33,"sma_120":11920.25},{"date":"2026-08-31","open":9490,"high":9790,"low":9380,"close":9440,"volume":44647212,"rsi_14":37.5,"sma_20":9689.5,"sma_60":10910.0,"sma_120":11899.25},{"date":"2026-09-01","open":9440,"high":9750,"low":9210,"close":9280,"volume":5382723,"rsi_14":34.72,"sma_20":9695.5,"sma_60":10811.17,"sma_120":11882.17},{"date":"2026-09-02","open":9100,"high":9330,"low":9010,"close":9010,"volume":4135323,"rsi_14":25.33,"sma_20":9669.5,"sma_60":10727.67,"sma_120":11857.42},{"date":"2026-09-03","open":9150,"high":9240,"low":8900,"close":9040,"volume":3911729,"rsi_14":28.57,"sma_20":9631.5,"sma_60":10645.5,"sma_120":11832.33},{"date":"2026-09-04","open":9130,"high":9250,"low":9080,"close":9130,"volume":2314009,"rsi_14":19.35,"sma_20":9610.0,"sma_60":10582.5,"sma_120":11809.58},{"date":"2026-09-07","open":9280,"high":9420,"low":9190,"close":9210,"volume":2637081,"rsi_14":30.34,"sma_20":9582.0,"sma_60":10521.83,"sma_120":11791.67},{"date":"2026-09-08","open":9330,"high":9400,"low":8940,"close":8940,"volume":3525617,"rsi_14":28.76,"sma_20":9532.0,"sma_60":10439.17,"sma_120":11770.92},{"date":"2026-09-09","open":8940,"high":9070,"low":8710,"close":8950,"volume":4195611,"rsi_14":26.35,"sma_20":9482.5,"sma_60":10352.83,"sma_120":11749.0},{"date":"2026-09-10","open":8820,"high":9030,"low":8750,"close":8970,"volume":3739627,"rsi_14":30.37,"sma_20":9425.0,"sma_60":10270.17,"sma_120":11722.5},{"date":"2026-09-11","open":8780,"high":8950,"low":8680,"close":8900,"volume":2583984,"rsi_14":26.28,"sma_20":9373.0,"sma_60":10189.0,"sma_120":11699.0},{"date":"2026-09-14","open":8770,"high":8960,"low":8720,"close":8810,"volume":1903176,"rsi_14":24.66,"sma_20":9300.0,"sma_60":10110.33,"sma_120":11672.17},{"date":"2026-09-15","open":8750,"high":8840,"low":8500,"close":8680,"volume":3542753,"rsi_14":23.53,"sma_20":9245.0,"sma_60":10028.83,"sma_120":11651.25},{"date":"2026-09-16","open":8600,"high":8610,"low":8430,"close":8510,"volume":2219403,"rsi_14":16.25,"sma_20":9191.0,"sma_60":9955.17,"sma_120":11626.75},{"date":"2026-09-17","open":8470,"high":8510,"low":8220,"close":8440,"volume":2249924,"rsi_14":14.02,"sma_20":9130.5,"sma_60":9892.83,"sma_120":11599.17},{"date":"2026-09-18","open":8480,"high":8590,"low":8350,"close":8420,"volume":3951147,"rsi_14":15.54,"sma_20":9076.5,"sma_60":9830.17,"sma_120":11573.25},{"date":"2026-09-21","open":8400,"high":8580,"low":8300,"close":8570,"volume":2564993,"rsi_14":25.85,"sma_20":9027.5,"sma_60":9771.33,"sma_120":11548.83},{"date":"2026-09-22","open":8620,"high":8650,"low":8410,"close":8520,"volume":2924118,"rsi_14":30.4,"sma_20":8976.0,"sma_60":9723.83,"sma_120":11527.0},{"date":"2026-09-23","open":8510,"high":8870,"low":8450,"close":8500,"volume":3730831,"rsi_14":28.23,"sma_20":8926.5,"sma_60":9665.5,"sma_120":11507.42},{"date":"2026-09-28","open":8490,"high":8580,"low":8270,"close":8440,"volume":3044033,"rsi_14":21.49,"sma_20":8869.0,"sma_60":9614.0,"sma_120":11482.75},{"date":"2026-09-29","open":8450,"high":8460,"low":8210,"close":8310,"volume":3003146,"rsi_14":14.29,"sma_20":8803.5,"sma_60":9566.67,"sma_120":11458.83},{"date":"2026-09-30","open":8320,"high":8490,"low":8290,"close":8340,"volume":2368402,"rsi_14":20.59,"sma_20":8748.5,"sma_60":9522.67,"sma_120":11437.83},{"date":"2026-10-01","open":8330,"high":8580,"low":8230,"close":8550,"volume":2368914,"rsi_14":33.61,"sma_20":8712.0,"sma_60":9480.67,"sma_120":11417.83},{"date":"2026-10-02","open":8510,"high":8640,"low":8480,"close":8570,"volume":2152585,"rsi_14":33.61,"sma_20":8690.0,"sma_60":9442.17,"sma_120":11395.33},{"date":"2026-10-06","open":8640,"high":8710,"low":8510,"close":8630,"volume":2427815,"rsi_14":38.84,"sma_20":8669.5,"sma_60":9404.67,"sma_120":11366.33},{"date":"2026-10-07","open":8580,"high":8580,"low":8250,"close":8260,"volume":2807479,"rsi_14":31.54,"sma_20":8626.0,"sma_60":9355.0,"sma_120":11336.83},{"date":"2026-10-08","open":8190,"high":8320,"low":8090,"close":8160,"volume":3104575,"rsi_14":32.19,"sma_20":8573.5,"sma_60":9313.0,"sma_120":11299.33},{"date":"2026-10-12","open":8070,"high":8110,"low":7700,"close":7760,"volume":4245707,"rsi_14":27.81,"sma_20":8514.5,"sma_60":9258.83,"sma_120":11260.83},{"date":"2026-10-13","open":7650,"high":7680,"low":7300,"close":7570,"volume":4339384,"rsi_14":25.97,"sma_20":8445.5,"sma_60":9212.33,"sma_120":11216.67},{"date":"2026-10-14","open":7550,"high":7760,"low":7530,"close":7610,"volume":2372148,"rsi_14":27.87,"sma_20":8377.5,"sma_60":9166.67,"sma_120":11166.75},{"date":"2026-10-15","open":7390,"high":7470,"low":7190,"close":7320,"volume":3735317,"rsi_14":18.27,"sma_20":8298.5,"sma_60":9110.0,"sma_120":11112.5},{"date":"2026-10-16","open":7340,"high":7650,"low":7260,"close":7500,"volume":2616883,"rsi_14":25.71,"sma_20":8233.0,"sma_60":9061.5,"sma_120":11054.92},{"date":"2026-10-19","open":7420,"high":7550,"low":7250,"close":7520,"volume":2173844,"rsi_14":26.67,"sma_20":8175.0,"sma_60":9022.17,"sma_120":10997.0},{"date":"2026-10-20","open":7410,"high":7490,"low":7200,"close":7230,"volume":2112528,"rsi_14":24.03,"sma_20":8111.0,"sma_60":8980.17,"sma_120":10934.17},{"date":"2026-10-21","open":7360,"high":7520,"low":7250,"close":7350,"volume":2355779,"rsi_14":29.31,"sma_20":8056.5,"sma_60":8934.17,"sma_120":10866.42},{"date":"2026-10-22","open":7270,"high":7350,"low":7120,"close":7220,"volume":3224948,"rsi_14":26.86,"sma_20":7996.5,"sma_60":8879.83,"sma_120":10816.17},{"date":"2026-10-23","open":7030,"high":7149,"low":6941,"close":7120,"volume":2537166}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-2688.9600000000005,"pbr":0.47,"per":null,"roa":-1.52,"roe":-5.48,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":25303893000000.0,"analysis":"ROE -5.5%로 적자 상태입니다. 시가총액 3.58조. 매출 25.30조, 영업이익 6385.37억.","eps_basis":"TTM","debt_ratio":2.5950169177829605,"market_cap":3560000000000,"net_income":-1344477000000.0,"total_debt":19850953000000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":13.62,"total_assets":27500596000000.0,"total_equity":7649643000000.0,"profit_margin":-5.31,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":638537000000.0,"operating_margin":2.52,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7120.0,"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":27128.0},{"date":"2016-10-25","close":27544.0},{"date":"2016-10-26","close":27683.0},{"date":"2016-10-27","close":27359.0},{"date":"2016-10-28","close":26157.0},{"date":"2016-10-31","close":25233.0},{"date":"2016-11-01","close":25695.0},{"date":"2016-11-02","close":25464.0},{"date":"2016-11-03","close":25418.0},{"date":"2016-11-04","close":24771.0},{"date":"2016-11-07","close":24586.0},{"date":"2016-11-08","close":25372.0},{"date":"2016-11-09","close":24216.0},{"date":"2016-11-10","close":25141.0},{"date":"2016-11-11","close":24863.0},{"date":"2016-11-14","close":24910.0},{"date":"2016-11-15","close":24494.0},{"date":"2016-11-16","close":25464.0},{"date":"2016-11-17","close":25695.0},{"date":"2016-11-18","close":26342.0},{"date":"2016-11-21","close":25788.0},{"date":"2016-11-22","close":26111.0},{"date":"2016-11-23","close":26573.0},{"date":"2016-11-24","close":26342.0},{"date":"2016-11-25","close":26250.0},{"date":"2016-11-28","close":26342.0},{"date":"2016-11-29","close":26019.0},{"date":"2016-11-30","close":25880.0},{"date":"2016-12-01","close":26250.0},{"date":"2016-12-02","close":25788.0},{"date":"2016-12-05","close":25695.0},{"date":"2016-12-06","close":26897.0},{"date":"2016-12-07","close":27590.0},{"date":"2016-12-08","close":28006.0},{"date":"2016-12-09","close":28052.0},{"date":"2016-12-12","close":27313.0},{"date":"2016-12-13","close":28052.0},{"date":"2016-12-14","close":28006.0},{"date":"2016-12-15","close":28607.0},{"date":"2016-12-16","close":28561.0},{"date":"2016-12-19","close":28191.0},{"date":"2016-12-20","close":28237.0},{"date":"2016-12-21","close":29115.0},{"date":"2016-12-22","close":29023.0},{"date":"2016-12-23","close":28930.0},{"date":"2016-12-26","close":29577.0},{"date":"2016-12-27","close":29023.0},{"date":"2016-12-28","close":29393.0},{"date":"2016-12-29","close":29069.0},{"date":"2017-01-02","close":28792.0},{"date":"2017-01-03","close":29346.0},{"date":"2017-01-04","close":29069.0},{"date":"2017-01-05","close":29115.0},{"date":"2017-01-06","close":29254.0},{"date":"2017-01-09","close":29670.0},{"date":"2017-01-10","close":29208.0},{"date":"2017-01-11","close":29670.0},{"date":"2017-01-12","close":29577.0},{"date":"2017-01-13","close":29531.0},{"date":"2017-01-16","close":28514.0},{"date":"2017-01-17","close":28838.0},{"date":"2017-01-18","close":29161.0},{"date":"2017-01-19","close":28884.0},{"date":"2017-01-20","close":29624.0},{"date":"2017-01-23","close":30040.0},{"date":"2017-01-24","close":29346.0},{"date":"2017-01-25","close":28098.0},{"date":"2017-01-26","close":27960.0},{"date":"2017-01-31","close":28330.0},{"date":"2017-02-01","close":28699.0},{"date":"2017-02-02","close":27914.0},{"date":"2017-02-03","close":27313.0},{"date":"2017-02-06","close":26804.0},{"date":"2017-02-07","close":26712.0},{"date":"2017-02-08","close":27220.0},{"date":"2017-02-09","close":27128.0},{"date":"2017-02-10","close":26943.0},{"date":"2017-02-13","close":25926.0},{"date":"2017-02-14","close":26296.0},{"date":"2017-02-15","close":25741.0},{"date":"2017-02-16","close":26065.0},{"date":"2017-02-17","close":26250.0},{"date":"2017-02-20","close":25973.0},{"date":"2017-02-21","close":26527.0},{"date":"2017-02-22","close":26296.0},{"date":"2017-02-23","close":26389.0},{"date":"2017-02-24","close":25557.0},{"date":"2017-02-27","close":25233.0},{"date":"2017-02-28","close":25326.0},{"date":"2017-03-02","close":25603.0},{"date":"2017-03-03","close":25926.0},{"date":"2017-03-06","close":25788.0},{"date":"2017-03-07","close":26435.0},{"date":"2017-03-08","close":26250.0},{"date":"2017-03-09","close":26296.0},{"date":"2017-03-10","close":25788.0},{"date":"2017-03-13","close":25880.0},{"date":"2017-03-14","close":26111.0},{"date":"2017-03-15","close":25741.0},{"date":"2017-03-16","close":26065.0},{"date":"2017-03-17","close":25880.0},{"date":"2017-03-20","close":25926.0},{"date":"2017-03-21","close":26712.0},{"date":"2017-03-22","close":27267.0},{"date":"2017-03-23","close":27082.0},{"date":"2017-03-24","close":27174.0},{"date":"2017-03-27","close":26804.0},{"date":"2017-03-28","close":26989.0},{"date":"2017-03-29","close":28145.0},{"date":"2017-03-30","close":27821.0},{"date":"2017-03-31","close":27960.0},{"date":"2017-04-03","close":27960.0},{"date":"2017-04-04","close":27867.0},{"date":"2017-04-05","close":28052.0},{"date":"2017-04-06","close":27544.0},{"date":"2017-04-07","close":27590.0},{"date":"2017-04-10","close":27821.0},{"date":"2017-04-11","close":28514.0},{"date":"2017-04-12","close":28098.0},{"date":"2017-04-13","close":28561.0},{"date":"2017-04-14","close":28191.0},{"date":"2017-04-17","close":28468.0},{"date":"2017-04-18","close":28514.0},{"date":"2017-04-19","close":28283.0},{"date":"2017-04-20","close":27544.0},{"date":"2017-04-21","close":27636.0},{"date":"2017-04-24","close":27914.0},{"date":"2017-04-25","close":28838.0},{"date":"2017-04-26","close":29023.0},{"date":"2017-04-27","close":27590.0},{"date":"2017-04-28","close":27174.0},{"date":"2017-05-02","close":27359.0},{"date":"2017-05-04","close":27729.0},{"date":"2017-05-08","close":28098.0},{"date":"2017-05-10","close":27636.0},{"date":"2017-05-11","close":27451.0},{"date":"2017-05-12","close":26851.0},{"date":"2017-05-15","close":26620.0},{"date":"2017-05-16","close":26620.0},{"date":"2017-05-17","close":26897.0},{"date":"2017-05-18","close":27267.0},{"date":"2017-05-19","close":27220.0},{"date":"2017-05-22","close":27036.0},{"date":"2017-05-23","close":26897.0},{"date":"2017-05-24","close":26897.0},{"date":"2017-05-25","close":26666.0},{"date":"2017-05-26","close":27775.0},{"date":"2017-05-29","close":27914.0},{"date":"2017-05-30","close":29624.0},{"date":"2017-05-31","close":30132.0},{"date":"2017-06-01","close":30132.0},{"date":"2017-06-02","close":30779.0},{"date":"2017-06-05","close":31380.0},{"date":"2017-06-07","close":32720.0},{"date":"2017-06-08","close":33737.0},{"date":"2017-06-09","close":33922.0},{"date":"2017-06-12","close":32258.0},{"date":"2017-06-13","close":34754.0},{"date":"2017-06-14","close":34430.0},{"date":"2017-06-15","close":35262.0},{"date":"2017-06-16","close":34569.0},{"date":"2017-06-19","close":34430.0},{"date":"2017-06-20","close":34106.0},{"date":"2017-06-21","close":33875.0},{"date":"2017-06-22","close":33644.0},{"date":"2017-06-23","close":33737.0},{"date":"2017-06-26","close":33922.0},{"date":"2017-06-27","close":35169.0},{"date":"2017-06-28","close":34430.0},{"date":"2017-06-29","close":34707.0},{"date":"2017-06-30","close":34291.0},{"date":"2017-07-03","close":33783.0},{"date":"2017-07-04","close":35585.0},{"date":"2017-07-05","close":35955.0},{"date":"2017-07-06","close":34938.0},{"date":"2017-07-07","close":33737.0},{"date":"2017-07-10","close":32997.0},{"date":"2017-07-11","close":34199.0},{"date":"2017-07-12","close":33598.0},{"date":"2017-07-13","close":33922.0},{"date":"2017-07-14","close":33228.0},{"date":"2017-07-17","close":33321.0},{"date":"2017-07-18","close":33552.0},{"date":"2017-07-19","close":34522.0},{"date":"2017-07-20","close":31703.0},{"date":"2017-07-21","close":31611.0},{"date":"2017-07-24","close":30733.0},{"date":"2017-07-25","close":30317.0},{"date":"2017-07-26","close":29947.0},{"date":"2017-07-27","close":29346.0},{"date":"2017-07-28","close":28468.0},{"date":"2017-07-31","close":29254.0},{"date":"2017-08-01","close":28977.0},{"date":"2017-08-02","close":29485.0},{"date":"2017-08-03","close":28745.0},{"date":"2017-08-04","close":28514.0},{"date":"2017-08-07","close":28699.0},{"date":"2017-08-08","close":28330.0},{"date":"2017-08-09","close":27636.0},{"date":"2017-08-10","close":27128.0},{"date":"2017-08-11","close":27729.0},{"date":"2017-08-14","close":27636.0},{"date":"2017-08-16","close":27359.0},{"date":"2017-08-17","close":28052.0},{"date":"2017-08-18","close":28006.0},{"date":"2017-08-21","close":28745.0},{"date":"2017-08-22","close":28745.0},{"date":"2017-08-23","close":28838.0},{"date":"2017-08-24","close":28098.0},{"date":"2017-08-25","close":28653.0},{"date":"2017-08-28","close":28191.0},{"date":"2017-08-29","close":28006.0},{"date":"2017-08-30","close":28561.0},{"date":"2017-08-31","close":28792.0},{"date":"2017-09-01","close":28422.0},{"date":"2017-09-04","close":27960.0},{"date":"2017-09-05","close":29762.0},{"date":"2017-09-06","close":29254.0},{"date":"2017-09-07","close":29531.0},{"date":"2017-09-08","close":29208.0},{"date":"2017-09-11","close":29485.0},{"date":"2017-09-12","close":29947.0},{"date":"2017-09-13","close":30409.0},{"date":"2017-09-14","close":31241.0},{"date":"2017-09-15","close":31241.0},{"date":"2017-09-18","close":31426.0},{"date":"2017-09-19","close":29855.0},{"date":"2017-09-20","close":29161.0},{"date":"2017-09-21","close":29023.0},{"date":"2017-09-22","close":28422.0},{"date":"2017-09-25","close":28422.0},{"date":"2017-09-26","close":28191.0},{"date":"2017-09-27","close":28237.0},{"date":"2017-09-28","close":28098.0},{"date":"2017-09-29","close":28237.0},{"date":"2017-10-10","close":27636.0},{"date":"2017-10-11","close":27960.0},{"date":"2017-10-12","close":26527.0},{"date":"2017-10-13","close":26804.0},{"date":"2017-10-16","close":27267.0},{"date":"2017-10-17","close":26851.0},{"date":"2017-10-18","close":26712.0},{"date":"2017-10-19","close":26897.0},{"date":"2017-10-20","close":28191.0},{"date":"2017-10-23","close":27451.0},{"date":"2017-10-24","close":27174.0},{"date":"2017-10-25","close":27220.0},{"date":"2017-10-26","close":26712.0},{"date":"2017-10-27","close":27174.0},{"date":"2017-10-30","close":27267.0},{"date":"2017-10-31","close":27082.0},{"date":"2017-11-01","close":27267.0},{"date":"2017-11-02","close":27405.0},{"date":"2017-11-03","close":27405.0},{"date":"2017-11-06","close":27267.0},{"date":"2017-11-07","close":27313.0},{"date":"2017-11-08","close":26943.0},{"date":"2017-11-09","close":27636.0},{"date":"2017-11-10","close":27914.0},{"date":"2017-11-13","close":27544.0},{"date":"2017-11-14","close":27082.0},{"date":"2017-11-15","close":27036.0},{"date":"2017-11-16","close":27128.0},{"date":"2017-11-17","close":27775.0},{"date":"2017-11-20","close":27636.0},{"date":"2017-11-21","close":29300.0},{"date":"2017-11-22","close":29393.0},{"date":"2017-11-23","close":28977.0},{"date":"2017-11-24","close":28930.0},{"date":"2017-11-27","close":28514.0},{"date":"2017-11-28","close":28468.0},{"date":"2017-11-29","close":28514.0},{"date":"2017-11-30","close":28561.0},{"date":"2017-12-01","close":27544.0},{"date":"2017-12-04","close":28330.0},{"date":"2017-12-05","close":28283.0},{"date":"2017-12-06","close":27821.0},{"date":"2017-12-07","close":27636.0},{"date":"2017-12-08","close":27405.0},{"date":"2017-12-11","close":27405.0},{"date":"2017-12-12","close":27729.0},{"date":"2017-12-13","close":27590.0},{"date":"2017-12-14","close":27636.0},{"date":"2017-12-15","close":28098.0},{"date":"2017-12-18","close":27451.0},{"date":"2017-12-19","close":27174.0},{"date":"2017-12-20","close":27313.0},{"date":"2017-12-21","close":27267.0},{"date":"2017-12-22","close":27729.0},{"date":"2017-12-26","close":27220.0},{"date":"2017-12-27","close":27498.0},{"date":"2017-12-28","close":27636.0},{"date":"2018-01-02","close":27152.0723},{"date":"2018-01-03","close":28016.209},{"date":"2018-01-04","close":27515.9199},{"date":"2018-01-05","close":27288.5156},{"date":"2018-01-08","close":27424.957},{"date":"2018-01-09","close":27288.5156},{"date":"2018-01-10","close":27106.5918},{"date":"2018-01-11","close":27152.0723},{"date":"2018-01-12","close":26333.418},{"date":"2018-01-15","close":26378.8984},{"date":"2018-01-16","close":28198.1328},{"date":"2018-01-17","close":28652.9414},{"date":"2018-01-18","close":28016.209},{"date":"2018-01-19","close":27697.8438},{"date":"2018-01-22","close":27970.7285},{"date":"2018-01-23","close":29608.0391},{"date":"2018-01-24","close":30244.7715},{"date":"2018-01-25","close":29971.8867},{"date":"2018-01-26","close":29562.5586},{"date":"2018-01-29","close":30062.8477},{"date":"2018-01-30","close":29608.0391},{"date":"2018-01-31","close":29289.6719},{"date":"2018-02-01","close":28789.3848},{"date":"2018-02-02","close":28607.4609},{"date":"2018-02-05","close":27970.7285},{"date":"2018-02-06","close":27697.8438},{"date":"2018-02-07","close":27106.5918},{"date":"2018-02-08","close":27288.5156},{"date":"2018-02-09","close":27470.4395},{"date":"2018-02-12","close":27152.0723},{"date":"2018-02-13","close":27788.8047},{"date":"2018-02-14","close":27470.4395},{"date":"2018-02-19","close":27652.3613},{"date":"2018-02-20","close":27743.3242},{"date":"2018-02-21","close":27970.7285},{"date":"2018-02-22","close":27470.4395},{"date":"2018-02-23","close":27243.0352},{"date":"2018-02-26","close":27197.5547},{"date":"2018-02-27","close":27152.0723},{"date":"2018-02-28","close":27152.0723},{"date":"2018-03-02","close":26606.3027},{"date":"2018-03-05","close":26333.418},{"date":"2018-03-06","close":25969.5703},{"date":"2018-03-07","close":25150.9141},{"date":"2018-03-08","close":25514.7617},{"date":"2018-03-09","close":25378.3184},{"date":"2018-03-12","close":26015.0508},{"date":"2018-03-13","close":26015.0508},{"date":"2018-03-14","close":25605.7227},{"date":"2018-03-15","close":25514.7617},{"date":"2018-03-16","close":25651.2051},{"date":"2018-03-19","close":25241.877},{"date":"2018-03-20","close":24968.9922},{"date":"2018-03-21","close":24878.0293},{"date":"2018-03-22","close":24696.1074},{"date":"2018-03-23","close":23877.4512},{"date":"2018-03-26","close":23786.4902},{"date":"2018-03-27","close":23377.1621},{"date":"2018-03-28","close":23513.6055},{"date":"2018-03-29","close":23513.6055},{"date":"2018-03-30","close":23786.4902},{"date":"2018-04-02","close":23377.1621},{"date":"2018-04-03","close":23013.3145},{"date":"2018-04-04","close":22422.0645},{"date":"2018-04-05","close":22694.9492},{"date":"2018-04-06","close":22376.582},{"date":"2018-04-09","close":23240.7188},{"date":"2018-04-10","close":22876.8711},{"date":"2018-04-11","close":22603.9883},{"date":"2018-04-12","close":22831.3926},{"date":"2018-04-13","close":22694.9492},{"date":"2018-04-16","close":22694.9492},{"date":"2018-04-17","close":23422.6426},{"date":"2018-04-18","close":23695.5273},{"date":"2018-04-19","close":23104.2754},{"date":"2018-04-20","close":22831.3926},{"date":"2018-04-23","close":22649.4668},{"date":"2018-04-24","close":22513.0254},{"date":"2018-04-25","close":22467.5449},{"date":"2018-04-26","close":21739.8516},{"date":"2018-04-27","close":21694.3691},{"date":"2018-04-30","close":21330.5234},{"date":"2018-05-02","close":21285.043},{"date":"2018-05-03","close":21285.043},{"date":"2018-05-04","close":20784.7539},{"date":"2018-05-08","close":20329.9453},{"date":"2018-05-09","close":20466.3867},{"date":"2018-05-10","close":20375.4238},{"date":"2018-05-11","close":21194.0801},{"date":"2018-05-14","close":21194.0801},{"date":"2018-05-15","close":21057.6367},{"date":"2018-05-16","close":20875.7148},{"date":"2018-05-17","close":20875.7148},{"date":"2018-05-18","close":20693.791},{"date":"2018-05-21","close":20466.3867},{"date":"2018-05-23","close":20648.3105},{"date":"2018-05-24","close":20375.4238},{"date":"2018-05-25","close":20057.0586},{"date":"2018-05-28","close":20011.5781},{"date":"2018-05-29","close":21057.6367},{"date":"2018-05-30","close":20420.9062},{"date":"2018-05-31","close":20193.502},{"date":"2018-06-01","close":20921.1953},{"date":"2018-06-04","close":21012.1582},{"date":"2018-06-05","close":20602.8281},{"date":"2018-06-07","close":20238.9824},{"date":"2018-06-08","close":20329.9453},{"date":"2018-06-11","close":20238.9824},{"date":"2018-06-12","close":20466.3867},{"date":"2018-06-14","close":20148.0195},{"date":"2018-06-15","close":19283.8828},{"date":"2018-06-18","close":18465.2285},{"date":"2018-06-19","close":17964.9395},{"date":"2018-06-20","close":17828.498},{"date":"2018-06-21","close":17237.2461},{"date":"2018-06-22","close":17282.7266},{"date":"2018-06-25","close":17100.8047},{"date":"2018-06-26","close":16555.0332},{"date":"2018-06-27","close":16645.9941},{"date":"2018-06-28","close":15918.3008},{"date":"2018-06-29","close":16645.9941},{"date":"2018-07-02","close":16509.5527},{"date":"2018-07-03","close":16145.7061},{"date":"2018-07-04","close":16464.0703},{"date":"2018-07-05","close":16600.5137},{"date":"2018-07-06","close":16373.1094},{"date":"2018-07-09","close":17146.2832},{"date":"2018-07-10","close":17828.498},{"date":"2018-07-11","close":17919.459},{"date":"2018-07-12","close":17783.0156},{"date":"2018-07-13","close":17828.498},{"date":"2018-07-16","close":18055.9023},{"date":"2018-07-17","close":18510.7109},{"date":"2018-07-18","close":18465.2285},{"date":"2018-07-19","close":19465.8086},{"date":"2018-07-20","close":19920.6172},{"date":"2018-07-23","close":19238.4043},{"date":"2018-07-24","close":19511.2871},{"date":"2018-07-25","close":18601.6719},{"date":"2018-07-26","close":19374.8477},{"date":"2018-07-27","close":19374.8477},{"date":"2018-07-30","close":19329.3652},{"date":"2018-07-31","close":19329.3652},{"date":"2018-08-01","close":19693.2129},{"date":"2018-08-02","close":19784.1738},{"date":"2018-08-03","close":19738.6934},{"date":"2018-08-06","close":20193.502},{"date":"2018-08-07","close":20557.3496},{"date":"2018-08-08","close":19647.7305},{"date":"2018-08-09","close":19693.2129},{"date":"2018-08-10","close":20148.0195},{"date":"2018-08-13","close":19602.252},{"date":"2018-08-14","close":19920.6172},{"date":"2018-08-16","close":20420.9062},{"date":"2018-08-17","close":20420.9062},{"date":"2018-08-20","close":20784.7539},{"date":"2018-08-21","close":21148.5996},{"date":"2018-08-22","close":20284.4629},{"date":"2018-08-23","close":20102.541},{"date":"2018-08-24","close":19511.2871},{"date":"2018-08-27","close":19238.4043},{"date":"2018-08-28","close":19374.8477},{"date":"2018-08-29","close":19511.2871},{"date":"2018-08-30","close":19283.8828},{"date":"2018-08-31","close":19329.3652},{"date":"2018-09-03","close":19283.8828},{"date":"2018-09-04","close":19465.8086},{"date":"2018-09-05","close":20057.0586},{"date":"2018-09-06","close":19511.2871},{"date":"2018-09-07","close":19147.4434},{"date":"2018-09-10","close":19283.8828},{"date":"2018-09-11","close":18328.7852},{"date":"2018-09-12","close":18510.7109},{"date":"2018-09-13","close":18419.748},{"date":"2018-09-14","close":18283.3066},{"date":"2018-09-17","close":17919.459},{"date":"2018-09-18","close":17873.9766},{"date":"2018-09-19","close":17282.7266},{"date":"2018-09-20","close":17237.2461},{"date":"2018-09-21","close":17282.7266},{"date":"2018-09-27","close":17783.0156},{"date":"2018-09-28","close":17373.6875},{"date":"2018-10-01","close":17464.6504},{"date":"2018-10-02","close":17601.0918},{"date":"2018-10-04","close":17282.7266},{"date":"2018-10-05","close":16964.3613},{"date":"2018-10-08","close":16873.4004},{"date":"2018-10-10","close":16282.1484},{"date":"2018-10-11","close":15781.8574},{"date":"2018-10-12","close":16600.5137},{"date":"2018-10-15","close":16054.7422},{"date":"2018-10-16","close":16418.5898},{"date":"2018-10-17","close":16464.0703},{"date":"2018-10-18","close":16555.0332},{"date":"2018-10-19","close":16282.1484},{"date":"2018-10-22","close":16555.0332},{"date":"2018-10-23","close":15690.8965},{"date":"2018-10-24","close":15645.416},{"date":"2018-10-25","close":15190.6064},{"date":"2018-10-26","close":14781.2793},{"date":"2018-10-29","close":14417.4326},{"date":"2018-10-30","close":14599.3555},{"date":"2018-10-31","close":15008.6836},{"date":"2018-11-01","close":15008.6836},{"date":"2018-11-02","close":15872.8203},{"date":"2018-11-05","close":15554.4541},{"date":"2018-11-06","close":15463.4922},{"date":"2018-11-07","close":15236.0879},{"date":"2018-11-08","close":15463.4922},{"date":"2018-11-09","close":16327.6279},{"date":"2018-11-12","close":16464.0703},{"date":"2018-11-13","close":16509.5527},{"date":"2018-11-14","close":16054.7422},{"date":"2018-11-15","close":16236.667},{"date":"2018-11-16","close":16236.667},{"date":"2018-11-19","close":16009.2627},{"date":"2018-11-20","close":16100.2246},{"date":"2018-11-21","close":15963.7812},{"date":"2018-11-22","close":15918.3008},{"date":"2018-11-23","close":15372.5303},{"date":"2018-11-26","close":15736.377},{"date":"2018-11-27","close":15781.8574},{"date":"2018-11-28","close":16600.5137},{"date":"2018-11-29","close":16327.6279},{"date":"2018-11-30","close":15963.7812},{"date":"2018-12-03","close":16464.0703},{"date":"2018-12-04","close":16054.7422},{"date":"2018-12-05","close":15918.3008},{"date":"2018-12-06","close":15372.5303},{"date":"2018-12-07","close":15418.0117},{"date":"2018-12-10","close":15281.5693},{"date":"2018-12-11","close":15463.4922},{"date":"2018-12-12","close":15781.8574},{"date":"2018-12-13","close":16600.5137},{"date":"2018-12-14","close":16236.667},{"date":"2018-12-17","close":16464.0703},{"date":"2018-12-18","close":16645.9941},{"date":"2018-12-19","close":16691.4746},{"date":"2018-12-20","close":16464.0703},{"date":"2018-12-21","close":16418.5898},{"date":"2018-12-24","close":16827.918},{"date":"2018-12-26","close":16509.5527},{"date":"2018-12-27","close":16555.0332},{"date":"2018-12-28","close":16418.5898},{"date":"2019-01-02","close":16191.1855},{"date":"2019-01-03","close":16191.1855},{"date":"2019-01-04","close":16555.0332},{"date":"2019-01-07","close":16736.957},{"date":"2019-01-08","close":17191.7656},{"date":"2019-01-09","close":17282.7266},{"date":"2019-01-10","close":18010.4199},{"date":"2019-01-11","close":18146.8633},{"date":"2019-01-14","close":18192.3438},{"date":"2019-01-15","close":18146.8633},{"date":"2019-01-16","close":18237.8242},{"date":"2019-01-17","close":18146.8633},{"date":"2019-01-18","close":18192.3438},{"date":"2019-01-21","close":18465.2285},{"date":"2019-01-22","close":17964.9395},{"date":"2019-01-23","close":18101.3809},{"date":"2019-01-24","close":18055.9023},{"date":"2019-01-25","close":18465.2285},{"date":"2019-01-28","close":18328.7852},{"date":"2019-01-29","close":18647.1523},{"date":"2019-01-30","close":17964.9395},{"date":"2019-01-31","close":17191.7656},{"date":"2019-02-01","close":17328.207},{"date":"2019-02-07","close":17419.1699},{"date":"2019-02-08","close":17146.2832},{"date":"2019-02-11","close":17373.6875},{"date":"2019-02-12","close":17555.6113},{"date":"2019-02-13","close":17237.2461},{"date":"2019-02-14","close":17646.5742},{"date":"2019-02-15","close":17601.0918},{"date":"2019-02-18","close":18055.9023},{"date":"2019-02-19","close":17919.459},{"date":"2019-02-20","close":17828.498},{"date":"2019-02-21","close":18692.6328},{"date":"2019-02-22","close":18738.1133},{"date":"2019-02-25","close":18829.0762},{"date":"2019-02-26","close":18965.5176},{"date":"2019-02-27","close":19192.9219},{"date":"2019-02-28","close":19329.3652},{"date":"2019-03-04","close":18920.0371},{"date":"2019-03-05","close":18920.0371},{"date":"2019-03-06","close":19420.3262},{"date":"2019-03-07","close":19374.8477},{"date":"2019-03-08","close":19374.8477},{"date":"2019-03-11","close":19147.4434},{"date":"2019-03-12","close":19238.4043},{"date":"2019-03-13","close":18920.0371},{"date":"2019-03-14","close":19147.4434},{"date":"2019-03-15","close":19192.9219},{"date":"2019-03-18","close":19011.0},{"date":"2019-03-19","close":18647.1523},{"date":"2019-03-20","close":18647.1523},{"date":"2019-03-21","close":18920.0371},{"date":"2019-03-22","close":18920.0371},{"date":"2019-03-25","close":18465.2285},{"date":"2019-03-26","close":18510.7109},{"date":"2019-03-27","close":18283.3066},{"date":"2019-03-28","close":17601.0918},{"date":"2019-03-29","close":17737.5352},{"date":"2019-04-01","close":18146.8633},{"date":"2019-04-02","close":18146.8633},{"date":"2019-04-03","close":18192.3438},{"date":"2019-04-04","close":18192.3438},{"date":"2019-04-05","close":18556.1895},{"date":"2019-04-08","close":18874.5566},{"date":"2019-04-09","close":19784.1738},{"date":"2019-04-10","close":19966.0977},{"date":"2019-04-11","close":20102.541},{"date":"2019-04-12","close":19875.1348},{"date":"2019-04-15","close":19966.0977},{"date":"2019-04-16","close":19875.1348},{"date":"2019-04-17","close":19738.6934},{"date":"2019-04-18","close":19784.1738},{"date":"2019-04-19","close":19556.7695},{"date":"2019-04-22","close":19329.3652},{"date":"2019-04-23","close":19329.3652},{"date":"2019-04-24","close":18101.3809},{"date":"2019-04-25","close":17828.498},{"date":"2019-04-26","close":17919.459},{"date":"2019-04-29","close":18419.748},{"date":"2019-04-30","close":18146.8633},{"date":"2019-05-02","close":17873.9766},{"date":"2019-05-03","close":17646.5742},{"date":"2019-05-07","close":16918.8789},{"date":"2019-05-08","close":17055.3223},{"date":"2019-05-09","close":16327.6279},{"date":"2019-05-10","close":16236.667},{"date":"2019-05-13","close":15872.8203},{"date":"2019-05-14","close":15963.7812},{"date":"2019-05-15","close":16191.1855},{"date":"2019-05-16","close":15645.416},{"date":"2019-05-17","close":15645.416},{"date":"2019-05-20","close":15236.0879},{"date":"2019-05-21","close":15372.5303},{"date":"2019-05-22","close":15372.5303},{"date":"2019-05-23","close":14872.2412},{"date":"2019-05-24","close":14872.2412},{"date":"2019-05-27","close":15190.6064},{"date":"2019-05-28","close":15372.5303},{"date":"2019-05-29","close":14963.2021},{"date":"2019-05-30","close":15054.165},{"date":"2019-05-31","close":15554.4541},{"date":"2019-06-03","close":15372.5303},{"date":"2019-06-04","close":15463.4922},{"date":"2019-06-05","close":15327.0498},{"date":"2019-06-07","close":15145.126},{"date":"2019-06-10","close":15599.9346},{"date":"2019-06-11","close":15918.3008},{"date":"2019-06-12","close":15554.4541},{"date":"2019-06-13","close":15554.4541},{"date":"2019-06-14","close":15418.0117},{"date":"2019-06-17","close":15508.9727},{"date":"2019-06-18","close":15418.0117},{"date":"2019-06-19","close":15554.4541},{"date":"2019-06-20","close":16645.9941},{"date":"2019-06-21","close":15872.8203},{"date":"2019-06-24","close":16236.667},{"date":"2019-06-25","close":16009.2627},{"date":"2019-06-26","close":15963.7812},{"date":"2019-06-27","close":16145.7061},{"date":"2019-06-28","close":16236.667},{"date":"2019-07-01","close":15918.3008},{"date":"2019-07-02","close":15918.3008},{"date":"2019-07-03","close":15827.3398},{"date":"2019-07-04","close":15918.3008},{"date":"2019-07-05","close":15827.3398},{"date":"2019-07-08","close":15054.165},{"date":"2019-07-09","close":15008.6836},{"date":"2019-07-10","close":15281.5693},{"date":"2019-07-11","close":15281.5693},{"date":"2019-07-12","close":15508.9727},{"date":"2019-07-15","close":15418.0117},{"date":"2019-07-16","close":15599.9346},{"date":"2019-07-17","close":15418.0117},{"date":"2019-07-18","close":15236.0879},{"date":"2019-07-19","close":15281.5693},{"date":"2019-07-22","close":15327.0498},{"date":"2019-07-23","close":15508.9727},{"date":"2019-07-24","close":14917.7217},{"date":"2019-07-25","close":14599.3555},{"date":"2019-07-26","close":14417.4326},{"date":"2019-07-29","close":14280.9902},{"date":"2019-07-30","close":14326.4707},{"date":"2019-07-31","close":13189.4492},{"date":"2019-08-01","close":13098.4873},{"date":"2019-08-02","close":12370.7939},{"date":"2019-08-05","close":11779.543},{"date":"2019-08-06","close":11597.6191},{"date":"2019-08-07","close":11506.6572},{"date":"2019-08-08","close":11825.0234},{"date":"2019-08-09","close":11597.6191},{"date":"2019-08-12","close":11552.1377},{"date":"2019-08-13","close":11506.6572},{"date":"2019-08-14","close":11688.5811},{"date":"2019-08-16","close":11506.6572},{"date":"2019-08-19","close":11734.0615},{"date":"2019-08-20","close":11961.4658},{"date":"2019-08-21","close":11825.0234},{"date":"2019-08-22","close":11825.0234},{"date":"2019-08-23","close":11688.5811},{"date":"2019-08-26","close":11370.2148},{"date":"2019-08-27","close":11461.1768},{"date":"2019-08-28","close":11597.6191},{"date":"2019-08-29","close":11915.9854},{"date":"2019-08-30","close":12689.1592},{"date":"2019-09-02","close":12643.6787},{"date":"2019-09-03","close":12916.5635},{"date":"2019-09-04","close":13007.5254},{"date":"2019-09-05","close":12871.083},{"date":"2019-09-06","close":13053.0068},{"date":"2019-09-09","close":12962.0449},{"date":"2019-09-10","close":12962.0449},{"date":"2019-09-11","close":13462.334},{"date":"2019-09-16","close":13598.7773},{"date":"2019-09-17","close":13371.373},{"date":"2019-09-18","close":13053.0068},{"date":"2019-09-19","close":13371.373},{"date":"2019-09-20","close":13280.4102},{"date":"2019-09-23","close":12962.0449},{"date":"2019-09-24","close":13007.5254},{"date":"2019-09-25","close":12871.083},{"date":"2019-09-26","close":12734.6406},{"date":"2019-09-27","close":12461.7559},{"date":"2019-09-30","close":12871.083},{"date":"2019-10-01","close":12780.1221},{"date":"2019-10-02","close":12325.3125},{"date":"2019-10-04","close":12234.3516},{"date":"2019-10-07","close":12234.3516},{"date":"2019-10-08","close":12325.3125},{"date":"2019-10-10","close":12780.1221},{"date":"2019-10-11","close":12916.5635},{"date":"2019-10-14","close":12962.0449},{"date":"2019-10-15","close":12916.5635},{"date":"2019-10-16","close":13007.5254},{"date":"2019-10-17","close":12871.083},{"date":"2019-10-18","close":12734.6406},{"date":"2019-10-21","close":13234.9297},{"date":"2019-10-22","close":13189.4492},{"date":"2019-10-23","close":12916.5635},{"date":"2019-10-24","close":12552.7178},{"date":"2019-10-25","close":12461.7559},{"date":"2019-10-28","close":12552.7178},{"date":"2019-10-29","close":12461.7559},{"date":"2019-10-30","close":12279.832},{"date":"2019-10-31","close":12416.2744},{"date":"2019-11-01","close":12097.9082},{"date":"2019-11-04","close":12552.7178},{"date":"2019-11-05","close":13234.9297},{"date":"2019-11-06","close":13325.8926},{"date":"2019-11-07","close":12871.083},{"date":"2019-11-08","close":13189.4492},{"date":"2019-11-11","close":13007.5254},{"date":"2019-11-12","close":13234.9297},{"date":"2019-11-13","close":13098.4873},{"date":"2019-11-14","close":13189.4492},{"date":"2019-11-15","close":13234.9297},{"date":"2019-11-18","close":13234.9297},{"date":"2019-11-19","close":13189.4492},{"date":"2019-11-20","close":12871.083},{"date":"2019-11-21","close":12552.7178},{"date":"2019-11-22","close":12325.3125},{"date":"2019-11-25","close":12461.7559},{"date":"2019-11-26","close":12871.083},{"date":"2019-11-27","close":12689.1592},{"date":"2019-11-28","close":13416.8535},{"date":"2019-11-29","close":13371.373},{"date":"2019-12-02","close":13598.7773},{"date":"2019-12-03","close":13644.2578},{"date":"2019-12-04","close":13189.4492},{"date":"2019-12-05","close":13416.8535},{"date":"2019-12-06","close":13371.373},{"date":"2019-12-09","close":14644.8359},{"date":"2019-12-10","close":14735.7988},{"date":"2019-12-11","close":14371.9512},{"date":"2019-12-12","close":14599.3555},{"date":"2019-12-13","close":14508.3945},{"date":"2019-12-16","close":14872.2412},{"date":"2019-12-17","close":14872.2412},{"date":"2019-12-18","close":14690.3174},{"date":"2019-12-19","close":14644.8359},{"date":"2019-12-20","close":14735.7988},{"date":"2019-12-23","close":14553.875},{"date":"2019-12-24","close":14235.5088},{"date":"2019-12-26","close":14417.4326},{"date":"2019-12-27","close":14872.2412},{"date":"2019-12-30","close":14781.2793},{"date":"2020-01-02","close":14872.2412},{"date":"2020-01-03","close":14781.2793},{"date":"2020-01-06","close":14553.875},{"date":"2020-01-07","close":14872.2412},{"date":"2020-01-08","close":14235.5088},{"date":"2020-01-09","close":14326.4707},{"date":"2020-01-10","close":14462.9141},{"date":"2020-01-13","close":14008.1045},{"date":"2020-01-14","close":14280.9902},{"date":"2020-01-15","close":14190.0283},{"date":"2020-01-16","close":14144.5479},{"date":"2020-01-17","close":14417.4326},{"date":"2020-01-20","close":13871.6621},{"date":"2020-01-21","close":13917.1436},{"date":"2020-01-22","close":13780.7002},{"date":"2020-01-23","close":13507.8154},{"date":"2020-01-28","close":13280.4102},{"date":"2020-01-29","close":13462.334},{"date":"2020-01-30","close":13416.8535},{"date":"2020-01-31","close":14008.1045},{"date":"2020-02-03","close":13689.7393},{"date":"2020-02-04","close":14553.875},{"date":"2020-02-05","close":14462.9141},{"date":"2020-02-06","close":15099.6455},{"date":"2020-02-07","close":14735.7988},{"date":"2020-02-10","close":14690.3174},{"date":"2020-02-11","close":14690.3174},{"date":"2020-02-12","close":14872.2412},{"date":"2020-02-13","close":14462.9141},{"date":"2020-02-14","close":14371.9512},{"date":"2020-02-17","close":14326.4707},{"date":"2020-02-18","close":14190.0283},{"date":"2020-02-19","close":14280.9902},{"date":"2020-02-20","close":14008.1045},{"date":"2020-02-21","close":13735.2197},{"date":"2020-02-24","close":13462.334},{"date":"2020-02-25","close":13462.334},{"date":"2020-02-26","close":13234.9297},{"date":"2020-02-27","close":12962.0449},{"date":"2020-02-28","close":12370.7939},{"date":"2020-03-02","close":12279.832},{"date":"2020-03-03","close":12643.6787},{"date":"2020-03-04","close":12825.6025},{"date":"2020-03-05","close":13007.5254},{"date":"2020-03-06","close":12871.083},{"date":"2020-03-09","close":12062.0},{"date":"2020-03-10","close":11825.0234},{"date":"2020-03-11","close":11779.543},{"date":"2020-03-12","close":11184.0},{"date":"2020-03-13","close":10278.6748},{"date":"2020-03-16","close":9823.8652},{"date":"2020-03-17","close":9732.9043},{"date":"2020-03-18","close":9077.9795},{"date":"2020-03-19","close":8095.5928},{"date":"2020-03-20","close":9369.0566},{"date":"2020-03-23","close":8523.1133},{"date":"2020-03-24","close":9323.5762},{"date":"2020-03-25","close":9778.3848},{"date":"2020-03-26","close":9778.3848},{"date":"2020-03-27","close":10233.1934},{"date":"2020-03-30","close":10142.2314},{"date":"2020-03-31","close":10096.751},{"date":"2020-04-01","close":9641.9414},{"date":"2020-04-02","close":9914.8271},{"date":"2020-04-03","close":9687.4238},{"date":"2020-04-06","close":10096.751},{"date":"2020-04-07","close":10187.7119},{"date":"2020-04-08","close":10051.2705},{"date":"2020-04-09","close":10278.6748},{"date":"2020-04-10","close":10415.1162},{"date":"2020-04-13","close":10051.2705},{"date":"2020-04-14","close":10187.7119},{"date":"2020-04-16","close":10142.2314},{"date":"2020-04-17","close":10460.5977},{"date":"2020-04-20","close":10278.6748},{"date":"2020-04-21","close":10096.751},{"date":"2020-04-22","close":9869.3467},{"date":"2020-04-23","close":9914.8271},{"date":"2020-04-24","close":9596.4609},{"date":"2020-04-27","close":9869.3467},{"date":"2020-04-28","close":10096.751},{"date":"2020-04-29","close":10051.2705},{"date":"2020-05-04","close":9732.9043},{"date":"2020-05-06","close":9960.3086},{"date":"2020-05-07","close":9823.8652},{"date":"2020-05-08","close":9914.8271},{"date":"2020-05-11","close":9778.3848},{"date":"2020-05-12","close":9460.0186},{"date":"2020-05-13","close":9460.0186},{"date":"2020-05-14","close":9369.0566},{"date":"2020-05-15","close":9232.6143},{"date":"2020-05-18","close":9323.5762},{"date":"2020-05-19","close":9687.4238},{"date":"2020-05-20","close":9596.4609},{"date":"2020-05-21","close":9732.9043},{"date":"2020-05-22","close":9323.5762},{"date":"2020-05-25","close":9323.5762},{"date":"2020-05-26","close":9596.4609},{"date":"2020-05-27","close":9687.4238},{"date":"2020-05-28","close":9596.4609},{"date":"2020-05-29","close":9278.0947},{"date":"2020-06-01","close":9687.4238},{"date":"2020-06-02","close":10096.751},{"date":"2020-06-03","close":10733.4824},{"date":"2020-06-04","close":10915.4062},{"date":"2020-06-05","close":11006.3672},{"date":"2020-06-08","close":11597.6191},{"date":"2020-06-09","close":11506.6572},{"date":"2020-06-10","close":11461.1768},{"date":"2020-06-11","close":11051.8486},{"date":"2020-06-12","close":10597.04},{"date":"2020-06-15","close":10005.7891},{"date":"2020-06-16","close":10642.5215},{"date":"2020-06-17","close":10824.4453},{"date":"2020-06-18","close":10642.5215},{"date":"2020-06-19","close":10688.002},{"date":"2020-06-22","close":10688.002},{"date":"2020-06-23","close":10824.4453},{"date":"2020-06-24","close":10915.4062},{"date":"2020-06-25","close":10460.5977},{"date":"2020-06-26","close":10551.5596},{"date":"2020-06-29","close":10233.1934},{"date":"2020-06-30","close":10324.1553},{"date":"2020-07-01","close":10688.002},{"date":"2020-07-02","close":10688.002},{"date":"2020-07-03","close":10597.04},{"date":"2020-07-06","close":11643.1006},{"date":"2020-07-07","close":11097.3301},{"date":"2020-07-08","close":11142.8105},{"date":"2020-07-09","close":11142.8105},{"date":"2020-07-10","close":11097.3301},{"date":"2020-07-13","close":11324.7334},{"date":"2020-07-14","close":11324.7334},{"date":"2020-07-15","close":11552.1377},{"date":"2020-07-16","close":11597.6191},{"date":"2020-07-17","close":11461.1768},{"date":"2020-07-20","close":11506.6572},{"date":"2020-07-21","close":11915.9854},{"date":"2020-07-22","close":11734.0615},{"date":"2020-07-23","close":11597.6191},{"date":"2020-07-24","close":11233.7725},{"date":"2020-07-27","close":11142.8105},{"date":"2020-07-28","close":11279.2529},{"date":"2020-07-29","close":11415.6963},{"date":"2020-07-30","close":11643.1006},{"date":"2020-07-31","close":11461.1768},{"date":"2020-08-03","close":11279.2529},{"date":"2020-08-04","close":11370.2148},{"date":"2020-08-05","close":11324.7334},{"date":"2020-08-06","close":11461.1768},{"date":"2020-08-07","close":11279.2529},{"date":"2020-08-10","close":11961.4658},{"date":"2020-08-11","close":11961.4658},{"date":"2020-08-12","close":11961.4658},{"date":"2020-08-13","close":12052.4277},{"date":"2020-08-14","close":12461.7559},{"date":"2020-08-18","close":11825.0234},{"date":"2020-08-19","close":11734.0615},{"date":"2020-08-20","close":11415.6963},{"date":"2020-08-21","close":12143.3887},{"date":"2020-08-24","close":13735.2197},{"date":"2020-08-25","close":13780.7002},{"date":"2020-08-26","close":13962.624},{"date":"2020-08-27","close":13598.7773},{"date":"2020-08-28","close":13507.8154},{"date":"2020-08-31","close":13280.4102},{"date":"2020-09-01","close":13553.2959},{"date":"2020-09-02","close":13553.2959},{"date":"2020-09-03","close":13507.8154},{"date":"2020-09-04","close":13507.8154},{"date":"2020-09-07","close":14099.0664},{"date":"2020-09-08","close":14508.3945},{"date":"2020-09-09","close":14508.3945},{"date":"2020-09-10","close":14917.7217},{"date":"2020-09-11","close":15236.0879},{"date":"2020-09-14","close":15099.6455},{"date":"2020-09-15","close":14781.2793},{"date":"2020-09-16","close":14599.3555},{"date":"2020-09-17","close":14644.8359},{"date":"2020-09-18","close":14690.3174},{"date":"2020-09-21","close":14781.2793},{"date":"2020-09-22","close":14280.9902},{"date":"2020-09-23","close":14462.9141},{"date":"2020-09-24","close":13735.2197},{"date":"2020-09-25","close":13598.7773},{"date":"2020-09-28","close":13735.2197},{"date":"2020-09-29","close":13962.624},{"date":"2020-10-05","close":14235.5088},{"date":"2020-10-06","close":14008.1045},{"date":"2020-10-07","close":13871.6621},{"date":"2020-10-08","close":14417.4326},{"date":"2020-10-12","close":14462.9141},{"date":"2020-10-13","close":14690.3174},{"date":"2020-10-14","close":14963.2021},{"date":"2020-10-15","close":14690.3174},{"date":"2020-10-16","close":14280.9902},{"date":"2020-10-19","close":14326.4707},{"date":"2020-10-20","close":14326.4707},{"date":"2020-10-21","close":14371.9512},{"date":"2020-10-22","close":14326.4707},{"date":"2020-10-23","close":13917.1436},{"date":"2020-10-26","close":13553.2959},{"date":"2020-10-27","close":13462.334},{"date":"2020-10-28","close":13462.334},{"date":"2020-10-29","close":13143.9688},{"date":"2020-10-30","close":12780.1221},{"date":"2020-11-02","close":13053.0068},{"date":"2020-11-03","close":13507.8154},{"date":"2020-11-04","close":13371.373},{"date":"2020-11-05","close":13553.2959},{"date":"2020-11-06","close":13598.7773},{"date":"2020-11-09","close":13826.1807},{"date":"2020-11-10","close":13553.2959},{"date":"2020-11-11","close":13780.7002},{"date":"2020-11-12","close":13644.2578},{"date":"2020-11-13","close":13416.8535},{"date":"2020-11-16","close":13598.7773},{"date":"2020-11-17","close":13553.2959},{"date":"2020-11-18","close":13507.8154},{"date":"2020-11-19","close":13325.8926},{"date":"2020-11-20","close":13780.7002},{"date":"2020-11-23","close":14008.1045},{"date":"2020-11-24","close":14053.585},{"date":"2020-11-25","close":14371.9512},{"date":"2020-11-26","close":14235.5088},{"date":"2020-11-27","close":14326.4707},{"date":"2020-11-30","close":13871.6621},{"date":"2020-12-01","close":14371.9512},{"date":"2020-12-02","close":14417.4326},{"date":"2020-12-03","close":14553.875},{"date":"2020-12-04","close":14917.7217},{"date":"2020-12-07","close":14644.8359},{"date":"2020-12-08","close":14599.3555},{"date":"2020-12-09","close":14644.8359},{"date":"2020-12-10","close":15145.126},{"date":"2020-12-11","close":15145.126},{"date":"2020-12-14","close":15281.5693},{"date":"2020-12-15","close":16327.6279},{"date":"2020-12-16","close":16327.6279},{"date":"2020-12-17","close":16736.957},{"date":"2020-12-18","close":16327.6279},{"date":"2020-12-21","close":16009.2627},{"date":"2020-12-22","close":15599.9346},{"date":"2020-12-23","close":16600.5137},{"date":"2020-12-24","close":16236.667},{"date":"2020-12-28","close":16418.5898},{"date":"2020-12-29","close":16918.8789},{"date":"2020-12-30","close":16873.4004},{"date":"2021-01-04","close":17328.207},{"date":"2021-01-05","close":17100.8047},{"date":"2021-01-06","close":17783.0156},{"date":"2021-01-07","close":18101.3809},{"date":"2021-01-08","close":18192.3438},{"date":"2021-01-11","close":17828.498},{"date":"2021-01-12","close":18192.3438},{"date":"2021-01-13","close":18601.6719},{"date":"2021-01-14","close":19556.7695},{"date":"2021-01-15","close":19147.4434},{"date":"2021-01-18","close":18783.5957},{"date":"2021-01-19","close":19101.9609},{"date":"2021-01-20","close":19329.3652},{"date":"2021-01-21","close":21194.0801},{"date":"2021-01-22","close":21421.4844},{"date":"2021-01-25","close":21421.4844},{"date":"2021-01-26","close":21921.7734},{"date":"2021-01-27","close":20830.2324},{"date":"2021-01-28","close":20921.1953},{"date":"2021-01-29","close":19784.1738},{"date":"2021-02-01","close":20693.791},{"date":"2021-02-02","close":20739.2715},{"date":"2021-02-03","close":20693.791},{"date":"2021-02-04","close":21239.5605},{"date":"2021-02-05","close":21103.1191},{"date":"2021-02-08","close":20921.1953},{"date":"2021-02-09","close":21330.5234},{"date":"2021-02-10","close":21603.4082},{"date":"2021-02-15","close":22603.9883},{"date":"2021-02-16","close":22649.4668},{"date":"2021-02-17","close":22513.0254},{"date":"2021-02-18","close":21876.2949},{"date":"2021-02-19","close":22558.5059},{"date":"2021-02-22","close":22603.9883},{"date":"2021-02-23","close":22513.0254},{"date":"2021-02-24","close":21285.043},{"date":"2021-02-25","close":21557.9277},{"date":"2021-02-26","close":20557.3496},{"date":"2021-03-02","close":20921.1953},{"date":"2021-03-03","close":20830.2324},{"date":"2021-03-04","close":20648.3105},{"date":"2021-03-05","close":20466.3867},{"date":"2021-03-08","close":20102.541},{"date":"2021-03-09","close":20057.0586},{"date":"2021-03-10","close":19829.6543},{"date":"2021-03-11","close":20375.4238},{"date":"2021-03-12","close":20648.3105},{"date":"2021-03-15","close":20193.502},{"date":"2021-03-16","close":20420.9062},{"date":"2021-03-17","close":20148.0195},{"date":"2021-03-18","close":19966.0977},{"date":"2021-03-19","close":19784.1738},{"date":"2021-03-22","close":20466.3867},{"date":"2021-03-23","close":20329.9453},{"date":"2021-03-24","close":20193.502},{"date":"2021-03-25","close":19920.6172},{"date":"2021-03-26","close":19966.0977},{"date":"2021-03-29","close":19966.0977},{"date":"2021-03-30","close":20284.4629},{"date":"2021-03-31","close":20693.791},{"date":"2021-04-01","close":20466.3867},{"date":"2021-04-02","close":20830.2324},{"date":"2021-04-05","close":22376.582},{"date":"2021-04-06","close":23513.6055},{"date":"2021-04-07","close":23286.2012},{"date":"2021-04-08","close":22740.4297},{"date":"2021-04-09","close":23104.2754},{"date":"2021-04-12","close":22467.5449},{"date":"2021-04-13","close":22422.0645},{"date":"2021-04-14","close":22376.582},{"date":"2021-04-15","close":22876.8711},{"date":"2021-04-16","close":22467.5449},{"date":"2021-04-19","close":22467.5449},{"date":"2021-04-20","close":22513.0254},{"date":"2021-04-21","close":22649.4668},{"date":"2021-04-22","close":24013.8945},{"date":"2021-04-23","close":24605.1445},{"date":"2021-04-26","close":24104.8555},{"date":"2021-04-27","close":24605.1445},{"date":"2021-04-28","close":23831.9707},{"date":"2021-04-29","close":22967.834},{"date":"2021-04-30","close":22103.6973},{"date":"2021-05-03","close":21921.7734},{"date":"2021-05-04","close":21785.3301},{"date":"2021-05-06","close":21967.2559},{"date":"2021-05-07","close":22467.5449},{"date":"2021-05-10","close":22422.0645},{"date":"2021-05-11","close":21239.5605},{"date":"2021-05-12","close":20648.3105},{"date":"2021-05-13","close":19920.6172},{"date":"2021-05-14","close":20011.5781},{"date":"2021-05-17","close":20193.502},{"date":"2021-05-18","close":21057.6367},{"date":"2021-05-20","close":20375.4238},{"date":"2021-05-21","close":20739.2715},{"date":"2021-05-24","close":20830.2324},{"date":"2021-05-25","close":20739.2715},{"date":"2021-05-26","close":20784.7539},{"date":"2021-05-27","close":20784.7539},{"date":"2021-05-28","close":21285.043},{"date":"2021-05-31","close":21830.8125},{"date":"2021-06-01","close":22376.582},{"date":"2021-06-02","close":21921.7734},{"date":"2021-06-03","close":21785.3301},{"date":"2021-06-04","close":21330.5234},{"date":"2021-06-07","close":21557.9277},{"date":"2021-06-08","close":21376.0039},{"date":"2021-06-09","close":20966.6758},{"date":"2021-06-10","close":20875.7148},{"date":"2021-06-11","close":20784.7539},{"date":"2021-06-14","close":21057.6367},{"date":"2021-06-15","close":20648.3105},{"date":"2021-06-16","close":20648.3105},{"date":"2021-06-17","close":21648.8906},{"date":"2021-06-18","close":22149.1777},{"date":"2021-06-21","close":22240.1406},{"date":"2021-06-22","close":22331.1016},{"date":"2021-06-23","close":21694.3691},{"date":"2021-06-24","close":21785.3301},{"date":"2021-06-25","close":22058.2168},{"date":"2021-06-28","close":22103.6973},{"date":"2021-06-29","close":21830.8125},{"date":"2021-06-30","close":22285.6211},{"date":"2021-07-01","close":22240.1406},{"date":"2021-07-02","close":22603.9883},{"date":"2021-07-05","close":22558.5059},{"date":"2021-07-06","close":22058.2168},{"date":"2021-07-07","close":21648.8906},{"date":"2021-07-08","close":21376.0039},{"date":"2021-07-09","close":20966.6758},{"date":"2021-07-12","close":21103.1191},{"date":"2021-07-13","close":21330.5234},{"date":"2021-07-14","close":21103.1191},{"date":"2021-07-15","close":21421.4844},{"date":"2021-07-16","close":21148.5996},{"date":"2021-07-19","close":20739.2715},{"date":"2021-07-20","close":20830.2324},{"date":"2021-07-21","close":20511.8672},{"date":"2021-07-22","close":20648.3105},{"date":"2021-07-23","close":20648.3105},{"date":"2021-07-26","close":20420.9062},{"date":"2021-07-27","close":20466.3867},{"date":"2021-07-28","close":20830.2324},{"date":"2021-07-29","close":20466.3867},{"date":"2021-07-30","close":20057.0586},{"date":"2021-08-02","close":20011.5781},{"date":"2021-08-03","close":20284.4629},{"date":"2021-08-04","close":20875.7148},{"date":"2021-08-05","close":20557.3496},{"date":"2021-08-06","close":20238.9824},{"date":"2021-08-09","close":19966.0977},{"date":"2021-08-10","close":20148.0195},{"date":"2021-08-11","close":20102.541},{"date":"2021-08-12","close":19602.252},{"date":"2021-08-13","close":18920.0371},{"date":"2021-08-17","close":18783.5957},{"date":"2021-08-18","close":19511.2871},{"date":"2021-08-19","close":18419.748},{"date":"2021-08-20","close":17919.459},{"date":"2021-08-23","close":17919.459},{"date":"2021-08-24","close":18146.8633},{"date":"2021-08-25","close":18283.3066},{"date":"2021-08-26","close":18283.3066},{"date":"2021-08-27","close":18374.2676},{"date":"2021-08-30","close":18419.748},{"date":"2021-08-31","close":18647.1523},{"date":"2021-09-01","close":18692.6328},{"date":"2021-09-02","close":18374.2676},{"date":"2021-09-03","close":19056.4805},{"date":"2021-09-06","close":18647.1523},{"date":"2021-09-07","close":18692.6328},{"date":"2021-09-08","close":18465.2285},{"date":"2021-09-09","close":18328.7852},{"date":"2021-09-10","close":18237.8242},{"date":"2021-09-13","close":18374.2676},{"date":"2021-09-14","close":18510.7109},{"date":"2021-09-15","close":18419.748},{"date":"2021-09-16","close":18010.4199},{"date":"2021-09-17","close":18192.3438},{"date":"2021-09-23","close":17646.5742},{"date":"2021-09-24","close":17237.2461},{"date":"2021-09-27","close":17646.5742},{"date":"2021-09-28","close":17737.5352},{"date":"2021-09-29","close":17328.207},{"date":"2021-09-30","close":17237.2461},{"date":"2021-10-01","close":16827.918},{"date":"2021-10-05","close":16464.0703},{"date":"2021-10-06","close":15872.8203},{"date":"2021-10-07","close":16327.6279},{"date":"2021-10-08","close":16282.1484},{"date":"2021-10-12","close":15963.7812},{"date":"2021-10-13","close":15918.3008},{"date":"2021-10-14","close":16100.2246},{"date":"2021-10-15","close":16555.0332},{"date":"2021-10-18","close":16555.0332},{"date":"2021-10-19","close":16418.5898},{"date":"2021-10-20","close":16373.1094},{"date":"2021-10-21","close":16327.6279},{"date":"2021-10-22","close":16191.1855},{"date":"2021-10-25","close":16191.1855},{"date":"2021-10-26","close":16873.4004},{"date":"2021-10-27","close":16827.918},{"date":"2021-10-28","close":17964.9395},{"date":"2021-10-29","close":17919.459},{"date":"2021-11-01","close":17873.9766},{"date":"2021-11-02","close":17873.9766},{"date":"2021-11-03","close":18237.8242},{"date":"2021-11-04","close":18510.7109},{"date":"2021-11-05","close":18510.7109},{"date":"2021-11-08","close":18510.7109},{"date":"2021-11-09","close":18647.1523},{"date":"2021-11-10","close":18283.3066},{"date":"2021-11-11","close":18419.748},{"date":"2021-11-12","close":18328.7852},{"date":"2021-11-15","close":18829.0762},{"date":"2021-11-16","close":18783.5957},{"date":"2021-11-17","close":19738.6934},{"date":"2021-11-18","close":20648.3105},{"date":"2021-11-19","close":20557.3496},{"date":"2021-11-22","close":20557.3496},{"date":"2021-11-23","close":20011.5781},{"date":"2021-11-24","close":20238.9824},{"date":"2021-11-25","close":19511.2871},{"date":"2021-11-26","close":18965.5176},{"date":"2021-11-29","close":18647.1523},{"date":"2021-11-30","close":18101.3809},{"date":"2021-12-01","close":18419.748},{"date":"2021-12-02","close":18101.3809},{"date":"2021-12-03","close":18829.0762},{"date":"2021-12-06","close":19966.0977},{"date":"2021-12-07","close":20466.3867},{"date":"2021-12-08","close":19693.2129},{"date":"2021-12-09","close":19693.2129},{"date":"2021-12-10","close":20329.9453},{"date":"2021-12-13","close":20511.8672},{"date":"2021-12-14","close":20193.502},{"date":"2021-12-15","close":20830.2324},{"date":"2021-12-16","close":20739.2715},{"date":"2021-12-17","close":20284.4629},{"date":"2021-12-20","close":20102.541},{"date":"2021-12-21","close":20238.9824},{"date":"2021-12-22","close":20830.2324},{"date":"2021-12-23","close":20966.6758},{"date":"2021-12-24","close":21057.6367},{"date":"2021-12-27","close":21194.0801},{"date":"2021-12-28","close":20921.1953},{"date":"2021-12-29","close":22734.377},{"date":"2021-12-30","close":23015.0469},{"date":"2022-01-03","close":22830.0},{"date":"2022-01-04","close":24137.7324},{"date":"2022-01-05","close":22734.377},{"date":"2022-01-06","close":22453.7051},{"date":"2022-01-07","close":22594.041},{"date":"2022-01-10","close":22266.5918},{"date":"2022-01-11","close":22781.1543},{"date":"2022-01-12","close":22781.1543},{"date":"2022-01-13","close":22594.041},{"date":"2022-01-14","close":22500.4844},{"date":"2022-01-17","close":22079.4766},{"date":"2022-01-18","close":21658.4688},{"date":"2022-01-19","close":21237.4629},{"date":"2022-01-20","close":21611.6914},{"date":"2022-01-21","close":20722.8984},{"date":"2022-01-24","close":20161.5566},{"date":"2022-01-25","close":19880.8848},{"date":"2022-01-26","close":19880.8848},{"date":"2022-01-27","close":18056.5215},{"date":"2022-01-28","close":18430.75},{"date":"2022-02-03","close":17916.1855},{"date":"2022-02-04","close":18103.2988},{"date":"2022-02-07","close":18056.5215},{"date":"2022-02-08","close":17700.0},{"date":"2022-02-09","close":18056.5215},{"date":"2022-02-10","close":18477.5273},{"date":"2022-02-11","close":18290.4141},{"date":"2022-02-14","close":17962.9648},{"date":"2022-02-15","close":18056.5215},{"date":"2022-02-16","close":18196.8574},{"date":"2022-02-17","close":18056.5215},{"date":"2022-02-18","close":17962.9648},{"date":"2022-02-21","close":17962.9648},{"date":"2022-02-22","close":17284.0},{"date":"2022-02-23","close":17962.9648},{"date":"2022-02-24","close":17214.5078},{"date":"2022-02-25","close":17588.7363},{"date":"2022-02-28","close":17588.7363},{"date":"2022-03-02","close":17495.1777},{"date":"2022-03-03","close":17822.6289},{"date":"2022-03-04","close":17192.0},{"date":"2022-03-07","close":17120.9492},{"date":"2022-03-08","close":17027.3926},{"date":"2022-03-10","close":17027.3926},{"date":"2022-03-11","close":17027.3926},{"date":"2022-03-14","close":17354.8438},{"date":"2022-03-15","close":17354.8438},{"date":"2022-03-16","close":17354.8438},{"date":"2022-03-17","close":17354.8438},{"date":"2022-03-18","close":18524.3066},{"date":"2022-03-21","close":18524.3066},{"date":"2022-03-22","close":18711.4219},{"date":"2022-03-23","close":18992.0918},{"date":"2022-03-24","close":18758.1992},{"date":"2022-03-25","close":19225.9844},{"date":"2022-03-28","close":19132.4277},{"date":"2022-03-29","close":19179.207},{"date":"2022-03-30","close":18758.1992},{"date":"2022-03-31","close":19319.543},{"date":"2022-04-01","close":18804.9785},{"date":"2022-04-04","close":18758.1992},{"date":"2022-04-05","close":18150.0781},{"date":"2022-04-06","close":17495.1777},{"date":"2022-04-07","close":17214.5078},{"date":"2022-04-08","close":17588.7363},{"date":"2022-04-11","close":17308.0645},{"date":"2022-04-12","close":17308.0645},{"date":"2022-04-13","close":17822.6289},{"date":"2022-04-14","close":18196.8574},{"date":"2022-04-15","close":18009.7422},{"date":"2022-04-18","close":17261.2852},{"date":"2022-04-19","close":17682.293},{"date":"2022-04-20","close":17729.0723},{"date":"2022-04-21","close":17401.6211},{"date":"2022-04-22","close":17448.4004},{"date":"2022-04-25","close":16933.8359},{"date":"2022-04-26","close":16933.8359},{"date":"2022-04-27","close":16278.9365},{"date":"2022-04-28","close":15343.3652},{"date":"2022-04-29","close":15670.8154},{"date":"2022-05-02","close":15624.0361},{"date":"2022-05-03","close":16185.3789},{"date":"2022-05-04","close":16185.3789},{"date":"2022-05-06","close":15951.4863},{"date":"2022-05-09","close":15667.0},{"date":"2022-05-10","close":16045.043},{"date":"2022-05-11","close":15764.3721},{"date":"2022-05-12","close":15857.9297},{"date":"2022-05-13","close":16232.1572},{"date":"2022-05-16","close":15951.4863},{"date":"2022-05-17","close":15951.4863},{"date":"2022-05-18","close":16185.3789},{"date":"2022-05-19","close":15670.8154},{"date":"2022-05-20","close":16045.043},{"date":"2022-05-23","close":16372.4932},{"date":"2022-05-24","close":16091.8223},{"date":"2022-05-25","close":16091.8223},{"date":"2022-05-26","close":16045.043},{"date":"2022-05-27","close":16138.6006},{"date":"2022-05-30","close":16185.3789},{"date":"2022-05-31","close":16232.1572},{"date":"2022-06-02","close":16232.1572},{"date":"2022-06-03","close":16185.3789},{"date":"2022-06-07","close":15904.708},{"date":"2022-06-08","close":15998.2646},{"date":"2022-06-09","close":16091.8223},{"date":"2022-06-10","close":15904.708},{"date":"2022-06-13","close":15249.8076},{"date":"2022-06-14","close":15203.0293},{"date":"2022-06-15","close":15109.4727},{"date":"2022-06-16","close":15203.0293},{"date":"2022-06-17","close":14922.3584},{"date":"2022-06-20","close":14501.3516},{"date":"2022-06-21","close":14454.5723},{"date":"2022-06-22","close":14173.9014},{"date":"2022-06-23","close":14033.5654},{"date":"2022-06-24","close":14220.6797},{"date":"2022-06-27","close":14454.5723},{"date":"2022-06-28","close":14033.5654},{"date":"2022-06-29","close":13893.2305},{"date":"2022-06-30","close":13612.5586},{"date":"2022-07-01","close":13425.4443},{"date":"2022-07-04","close":13565.7803},{"date":"2022-07-05","close":13986.7871},{"date":"2022-07-06","close":14361.0156},{"date":"2022-07-07","close":14501.3516},{"date":"2022-07-08","close":14267.458},{"date":"2022-07-11","close":14080.3447},{"date":"2022-07-12","close":13706.1162},{"date":"2022-07-13","close":13940.0088},{"date":"2022-07-14","close":13846.4512},{"date":"2022-07-15","close":14220.6797},{"date":"2022-07-18","close":14454.5723},{"date":"2022-07-19","close":14361.0156},{"date":"2022-07-20","close":14454.5723},{"date":"2022-07-21","close":14548.1299},{"date":"2022-07-22","close":14361.0156},{"date":"2022-07-25","close":14267.458},{"date":"2022-07-26","close":14033.5654},{"date":"2022-07-27","close":14080.3447},{"date":"2022-07-28","close":14407.7939},{"date":"2022-07-29","close":14314.2373},{"date":"2022-08-01","close":14220.6797},{"date":"2022-08-02","close":14220.6797},{"date":"2022-08-03","close":14407.7939},{"date":"2022-08-04","close":14969.1367},{"date":"2022-08-05","close":14641.6865},{"date":"2022-08-08","close":14501.3516},{"date":"2022-08-09","close":14875.5801},{"date":"2022-08-10","close":14782.0225},{"date":"2022-08-11","close":15577.2578},{"date":"2022-08-12","close":15436.9219},{"date":"2022-08-16","close":15530.4795},{"date":"2022-08-17","close":15436.9219},{"date":"2022-08-18","close":15203.0293},{"date":"2022-08-19","close":15811.1504},{"date":"2022-08-22","close":14828.8008},{"date":"2022-08-23","close":14267.458},{"date":"2022-08-24","close":14407.7939},{"date":"2022-08-25","close":14594.9082},{"date":"2022-08-26","close":14407.7939},{"date":"2022-08-29","close":13893.2305},{"date":"2022-08-30","close":14454.5723},{"date":"2022-08-31","close":14594.9082},{"date":"2022-09-01","close":14688.4658},{"date":"2022-09-02","close":14688.4658},{"date":"2022-09-05","close":14969.1367},{"date":"2022-09-06","close":15203.0293},{"date":"2022-09-07","close":14641.6865},{"date":"2022-09-08","close":14220.6797},{"date":"2022-09-13","close":14782.0225},{"date":"2022-09-14","close":14220.6797},{"date":"2022-09-15","close":13986.7871},{"date":"2022-09-16","close":13565.7803},{"date":"2022-09-19","close":13378.666},{"date":"2022-09-20","close":13425.4443},{"date":"2022-09-21","close":13097.9951},{"date":"2022-09-22","close":12957.6592},{"date":"2022-09-23","close":12302.7588},{"date":"2022-09-26","close":11554.3027},{"date":"2022-09-27","close":11507.5234},{"date":"2022-09-28","close":11273.6309},{"date":"2022-09-29","close":11180.0742},{"date":"2022-09-30","close":11226.8525},{"date":"2022-10-04","close":11601.0811},{"date":"2022-10-05","close":12676.9873},{"date":"2022-10-06","close":12957.6592},{"date":"2022-10-07","close":12770.5449},{"date":"2022-10-11","close":13004.4375},{"date":"2022-10-12","close":12770.5449},{"date":"2022-10-13","close":12630.209},{"date":"2022-10-14","close":12583.4307},{"date":"2022-10-17","close":13519.002},{"date":"2022-10-18","close":13893.2305},{"date":"2022-10-19","close":13331.8877},{"date":"2022-10-20","close":13752.8945},{"date":"2022-10-21","close":13565.7803},{"date":"2022-10-24","close":13285.1084},{"date":"2022-10-25","close":12536.6523},{"date":"2022-10-26","close":12396.3164},{"date":"2022-10-27","close":12209.2021},{"date":"2022-10-28","close":11647.8594},{"date":"2022-10-31","close":11928.5312},{"date":"2022-11-01","close":12302.7588},{"date":"2022-11-02","close":12349.5381},{"date":"2022-11-03","close":12068.8662},{"date":"2022-11-04","close":12536.6523},{"date":"2022-11-07","close":12536.6523},{"date":"2022-11-08","close":13519.002},{"date":"2022-11-09","close":13331.8877},{"date":"2022-11-10","close":13378.666},{"date":"2022-11-11","close":14407.7939},{"date":"2022-11-14","close":13706.1162},{"date":"2022-11-15","close":13893.2305},{"date":"2022-11-16","close":13799.6729},{"date":"2022-11-17","close":13472.2227},{"date":"2022-11-18","close":13893.2305},{"date":"2022-11-21","close":13846.4512},{"date":"2022-11-22","close":13565.7803},{"date":"2022-11-23","close":13846.4512},{"date":"2022-11-24","close":13659.3369},{"date":"2022-11-25","close":13706.1162},{"date":"2022-11-28","close":13706.1162},{"date":"2022-11-29","close":13565.7803},{"date":"2022-11-30","close":13519.002},{"date":"2022-12-01","close":13846.4512},{"date":"2022-12-02","close":13565.7803},{"date":"2022-12-05","close":13331.8877},{"date":"2022-12-06","close":13285.1084},{"date":"2022-12-07","close":13051.2158},{"date":"2022-12-08","close":12864.1016},{"date":"2022-12-09","close":13051.2158},{"date":"2022-12-12","close":13097.9951},{"date":"2022-12-13","close":12770.5449},{"date":"2022-12-14","close":13331.8877},{"date":"2022-12-15","close":13004.4375},{"date":"2022-12-16","close":12536.6523},{"date":"2022-12-19","close":12489.873},{"date":"2022-12-20","close":12162.4238},{"date":"2022-12-21","close":11881.752},{"date":"2022-12-22","close":12162.4238},{"date":"2022-12-23","close":11881.752},{"date":"2022-12-26","close":11788.1953},{"date":"2022-12-27","close":12068.8662},{"date":"2022-12-28","close":11834.9736},{"date":"2022-12-29","close":11647.8594},{"date":"2023-01-02","close":11694.6377},{"date":"2023-01-03","close":11788.1953},{"date":"2023-01-04","close":12162.4238},{"date":"2023-01-05","close":12162.4238},{"date":"2023-01-06","close":12396.3164},{"date":"2023-01-09","close":12583.4307},{"date":"2023-01-10","close":12583.4307},{"date":"2023-01-11","close":12209.2021},{"date":"2023-01-12","close":12068.8662},{"date":"2023-01-13","close":12255.9805},{"date":"2023-01-16","close":12443.0947},{"date":"2023-01-17","close":12443.0947},{"date":"2023-01-18","close":12349.5381},{"date":"2023-01-19","close":12443.0947},{"date":"2023-01-20","close":12349.5381},{"date":"2023-01-25","close":12386.9609},{"date":"2023-01-26","close":12695.6992},{"date":"2023-01-27","close":12714.4102},{"date":"2023-01-30","close":12755.0},{"date":"2023-01-31","close":12733.1221},{"date":"2023-02-01","close":12920.2363},{"date":"2023-02-02","close":13032.5049},{"date":"2023-02-03","close":13228.9746},{"date":"2023-02-06","close":12892.1689},{"date":"2023-02-07","close":12892.1689},{"date":"2023-02-08","close":13406.7334},{"date":"2023-02-09","close":13509.6455},{"date":"2023-02-10","close":13509.6455},{"date":"2023-02-13","close":13425.4443},{"date":"2023-02-14","close":13752.8945},{"date":"2023-02-15","close":13715.4717},{"date":"2023-02-16","close":14276.8145},{"date":"2023-02-17","close":14201.9688},{"date":"2023-02-20","close":15034.627},{"date":"2023-02-21","close":15296.5869},{"date":"2023-02-22","close":14613.6201},{"date":"2023-02-23","close":14688.4658},{"date":"2023-02-24","close":14258.1025},{"date":"2023-02-27","close":14220.6797},{"date":"2023-02-28","close":14304.8809},{"date":"2023-03-02","close":14080.3447},{"date":"2023-03-03","close":14173.9014},{"date":"2023-03-06","close":14426.5059},{"date":"2023-03-07","close":14239.3916},{"date":"2023-03-08","close":14220.6797},{"date":"2023-03-09","close":14258.1025},{"date":"2023-03-10","close":13846.4512},{"date":"2023-03-13","close":14024.21},{"date":"2023-03-14","close":13303.8203},{"date":"2023-03-15","close":13182.1963},{"date":"2023-03-16","close":13257.042},{"date":"2023-03-17","close":13603.2031},{"date":"2023-03-20","close":13621.9141},{"date":"2023-03-21","close":13369.3105},{"date":"2023-03-22","close":13621.9141},{"date":"2023-03-23","close":13809.0283},{"date":"2023-03-24","close":14267.458},{"date":"2023-03-27","close":13977.4316},{"date":"2023-03-28","close":15221.7412},{"date":"2023-03-29","close":15025.2715},{"date":"2023-03-30","close":15156.251},{"date":"2023-03-31","close":15371.4326},{"date":"2023-04-03","close":15137.5391},{"date":"2023-04-04","close":14463.9287},{"date":"2023-04-05","close":14959.7812},{"date":"2023-04-06","close":14735.2441},{"date":"2023-04-07","close":14697.8213},{"date":"2023-04-10","close":14576.1973},{"date":"2023-04-11","close":14538.7744},{"date":"2023-04-12","close":14978.4922},{"date":"2023-04-13","close":15745.6611},{"date":"2023-04-14","close":15493.0566},{"date":"2023-04-17","close":15203.0293},{"date":"2023-04-18","close":15296.5869},{"date":"2023-04-19","close":15043.9824},{"date":"2023-04-20","close":14894.291},{"date":"2023-04-21","close":15296.5869},{"date":"2023-04-24","close":15146.8955},{"date":"2023-04-25","close":15156.251},{"date":"2023-04-26","close":14819.4453},{"date":"2023-04-27","close":14220.6797},{"date":"2023-04-28","close":13883.874},{"date":"2023-05-02","close":14042.9219},{"date":"2023-05-03","close":13809.0283},{"date":"2023-05-04","close":13687.4043},{"date":"2023-05-08","close":14155.1895},{"date":"2023-05-09","close":14136.4785},{"date":"2023-05-10","close":14127.123},{"date":"2023-05-11","close":14099.0557},{"date":"2023-05-12","close":13837.0957},{"date":"2023-05-15","close":14014.8545},{"date":"2023-05-16","close":14220.6797},{"date":"2023-05-17","close":14753.9551},{"date":"2023-05-18","close":14856.8682},{"date":"2023-05-19","close":15296.5869},{"date":"2023-05-22","close":14913.0029},{"date":"2023-05-23","close":14763.3115},{"date":"2023-05-24","close":14679.1094},{"date":"2023-05-25","close":14566.8408},{"date":"2023-05-26","close":14482.6396},{"date":"2023-05-30","close":15034.627},{"date":"2023-05-31","close":14707.1768},{"date":"2023-06-01","close":14894.291},{"date":"2023-06-02","close":14922.3584},{"date":"2023-06-05","close":15334.0098},{"date":"2023-06-07","close":15352.7207},{"date":"2023-06-08","close":15231.0967},{"date":"2023-06-09","close":15156.251},{"date":"2023-06-12","close":15240.4521},{"date":"2023-06-13","close":15408.8555},{"date":"2023-06-14","close":15427.5664},{"date":"2023-06-15","close":15399.499},{"date":"2023-06-16","close":15521.124},{"date":"2023-06-19","close":16138.6006},{"date":"2023-06-20","close":15923.4189},{"date":"2023-06-21","close":15764.3721},{"date":"2023-06-22","close":15558.5469},{"date":"2023-06-23","close":15408.8555},{"date":"2023-06-26","close":15072.0498},{"date":"2023-06-27","close":14922.3584},{"date":"2023-06-28","close":14716.5322},{"date":"2023-06-29","close":14716.5322},{"date":"2023-06-30","close":14744.5996},{"date":"2023-07-03","close":14941.0693},{"date":"2023-07-04","close":14856.8682},{"date":"2023-07-05","close":14501.3516},{"date":"2023-07-06","close":14332.9482},{"date":"2023-07-07","close":13949.3643},{"date":"2023-07-10","close":13631.2705},{"date":"2023-07-11","close":13771.6055},{"date":"2023-07-12","close":13827.7402},{"date":"2023-07-13","close":14108.4111},{"date":"2023-07-14","close":14220.6797},{"date":"2023-07-17","close":14220.6797},{"date":"2023-07-18","close":14061.6328},{"date":"2023-07-19","close":13968.0762},{"date":"2023-07-20","close":13509.6455},{"date":"2023-07-21","close":13172.8398},{"date":"2023-07-24","close":12920.2363},{"date":"2023-07-25","close":12817.3232},{"date":"2023-07-26","close":12480.5176},{"date":"2023-07-27","close":12648.9209},{"date":"2023-07-28","close":12630.209},{"date":"2023-07-31","close":12620.8535},{"date":"2023-08-01","close":13406.7334},{"date":"2023-08-02","close":13257.042},{"date":"2023-08-03","close":13032.5049},{"date":"2023-08-04","close":13013.793},{"date":"2023-08-07","close":13116.7061},{"date":"2023-08-08","close":13097.9951},{"date":"2023-08-09","close":13210.2627},{"date":"2023-08-10","close":13182.1963},{"date":"2023-08-11","close":13116.7061},{"date":"2023-08-14","close":12836.0352},{"date":"2023-08-16","close":12480.5176},{"date":"2023-08-17","close":12574.0752},{"date":"2023-08-18","close":12302.7588},{"date":"2023-08-21","close":12480.5176},{"date":"2023-08-22","close":12368.249},{"date":"2023-08-23","close":12330.8262},{"date":"2023-08-24","close":12527.2959},{"date":"2023-08-25","close":12246.625},{"date":"2023-08-28","close":12480.5176},{"date":"2023-08-29","close":12807.9678},{"date":"2023-08-30","close":12798.6123},{"date":"2023-08-31","close":12536.6523},{"date":"2023-09-01","close":12639.5645},{"date":"2023-09-04","close":13004.4375},{"date":"2023-09-05","close":13023.1494},{"date":"2023-09-06","close":12489.873},{"date":"2023-09-07","close":12293.4033},{"date":"2023-09-08","close":12246.625},{"date":"2023-09-11","close":12284.0479},{"date":"2023-09-12","close":12377.6045},{"date":"2023-09-13","close":12517.9404},{"date":"2023-09-14","close":12920.2363},{"date":"2023-09-15","close":12938.9473},{"date":"2023-09-18","close":12845.3906},{"date":"2023-09-19","close":12714.4102},{"date":"2023-09-20","close":12686.3438},{"date":"2023-09-21","close":12396.3164},{"date":"2023-09-22","close":12779.9004},{"date":"2023-09-25","close":12667.6318},{"date":"2023-09-26","close":12461.8066},{"date":"2023-09-27","close":12265.3359},{"date":"2023-10-04","close":11610.4365},{"date":"2023-10-05","close":11544.9463},{"date":"2023-10-06","close":10843.2686},{"date":"2023-10-10","close":11339.1211},{"date":"2023-10-11","close":11769.4834},{"date":"2023-10-12","close":11685.2822},{"date":"2023-10-13","close":11601.0811},{"date":"2023-10-16","close":11544.9463},{"date":"2023-10-17","close":11647.8594},{"date":"2023-10-18","close":11498.168},{"date":"2023-10-19","close":11376.5439},{"date":"2023-10-20","close":11152.0068},{"date":"2023-10-23","close":11011.6709},{"date":"2023-10-24","close":11161.3623},{"date":"2023-10-25","close":11769.4834},{"date":"2023-10-26","close":11301.6982},{"date":"2023-10-27","close":11498.168},{"date":"2023-10-30","close":11601.0811},{"date":"2023-10-31","close":11404.6113},{"date":"2023-11-01","close":11460.7451},{"date":"2023-11-02","close":11881.752},{"date":"2023-11-03","close":12087.5781},{"date":"2023-11-06","close":12967.0146},{"date":"2023-11-07","close":12705.0547},{"date":"2023-11-08","close":12555.3633},{"date":"2023-11-09","close":12480.5176},{"date":"2023-11-10","close":12433.7393},{"date":"2023-11-13","close":12330.8262},{"date":"2023-11-14","close":12499.2295},{"date":"2023-11-15","close":12733.1221},{"date":"2023-11-16","close":12845.3906},{"date":"2023-11-17","close":12733.1221},{"date":"2023-11-20","close":12742.4775},{"date":"2023-11-21","close":12779.9004},{"date":"2023-11-22","close":12555.3633},{"date":"2023-11-23","close":12209.2021},{"date":"2023-11-24","close":11788.1953},{"date":"2023-11-27","close":11881.752},{"date":"2023-11-28","close":11872.3965},{"date":"2023-11-29","close":11629.1484},{"date":"2023-11-30","close":11713.3496},{"date":"2023-12-01","close":11573.0137},{"date":"2023-12-04","close":11619.792},{"date":"2023-12-05","close":11638.5039},{"date":"2023-12-06","close":11582.3691},{"date":"2023-12-07","close":11488.8125},{"date":"2023-12-08","close":11629.1484},{"date":"2023-12-11","close":11788.1953},{"date":"2023-12-12","close":11825.6182},{"date":"2023-12-13","close":11825.6182},{"date":"2023-12-14","close":12143.7119},{"date":"2023-12-15","close":12265.3359},{"date":"2023-12-18","close":11516.8799},{"date":"2023-12-19","close":11067.8057},{"date":"2023-12-20","close":11685.2822},{"date":"2023-12-21","close":11385.8994},{"date":"2023-12-22","close":11591.7256},{"date":"2023-12-26","close":11460.7451},{"date":"2023-12-27","close":11591.7256},{"date":"2023-12-28","close":11919.1748},{"date":"2024-01-02","close":12489.873},{"date":"2024-01-03","close":12424.3838},{"date":"2024-01-04","close":12209.2021},{"date":"2024-01-05","close":12433.7393},{"date":"2024-01-08","close":13257.042},{"date":"2024-01-09","close":13041.8604},{"date":"2024-01-10","close":12536.6523},{"date":"2024-01-11","close":12723.7666},{"date":"2024-01-12","close":12405.6719},{"date":"2024-01-15","close":12302.7588},{"date":"2024-01-16","close":12040.7998},{"date":"2024-01-17","close":11928.5312},{"date":"2024-01-18","close":12330.8262},{"date":"2024-01-19","close":12190.4912},{"date":"2024-01-22","close":12480.5176},{"date":"2024-01-23","close":13013.793},{"date":"2024-01-24","close":12854.7461},{"date":"2024-01-25","close":12310.0},{"date":"2024-01-26","close":12340.0},{"date":"2024-01-29","close":12150.0},{"date":"2024-01-30","close":11850.0},{"date":"2024-01-31","close":11650.0},{"date":"2024-02-01","close":11840.0},{"date":"2024-02-02","close":11890.0},{"date":"2024-02-05","close":11690.0},{"date":"2024-02-06","close":11460.0},{"date":"2024-02-07","close":11500.0},{"date":"2024-02-08","close":11740.0},{"date":"2024-02-13","close":11740.0},{"date":"2024-02-14","close":11800.0},{"date":"2024-02-15","close":11830.0},{"date":"2024-02-16","close":11840.0},{"date":"2024-02-19","close":12020.0},{"date":"2024-02-20","close":11840.0},{"date":"2024-02-21","close":11740.0},{"date":"2024-02-22","close":11680.0},{"date":"2024-02-23","close":11550.0},{"date":"2024-02-26","close":11520.0},{"date":"2024-02-27","close":11130.0},{"date":"2024-02-28","close":11320.0},{"date":"2024-02-29","close":11380.0},{"date":"2024-03-04","close":11100.0},{"date":"2024-03-05","close":10940.0},{"date":"2024-03-06","close":10800.0},{"date":"2024-03-07","close":10780.0},{"date":"2024-03-08","close":10910.0},{"date":"2024-03-11","close":10910.0},{"date":"2024-03-12","close":11030.0},{"date":"2024-03-13","close":10980.0},{"date":"2024-03-14","close":11550.0},{"date":"2024-03-15","close":11180.0},{"date":"2024-03-18","close":11020.0},{"date":"2024-03-19","close":10940.0},{"date":"2024-03-20","close":11000.0},{"date":"2024-03-21","close":11210.0},{"date":"2024-03-22","close":10750.0},{"date":"2024-03-25","close":10800.0},{"date":"2024-03-26","close":10840.0},{"date":"2024-03-27","close":10630.0},{"date":"2024-03-28","close":10580.0},{"date":"2024-03-29","close":10750.0},{"date":"2024-04-01","close":10830.0},{"date":"2024-04-02","close":10550.0},{"date":"2024-04-03","close":10230.0},{"date":"2024-04-04","close":10450.0},{"date":"2024-04-05","close":10260.0},{"date":"2024-04-08","close":10360.0},{"date":"2024-04-09","close":10310.0},{"date":"2024-04-11","close":10060.0},{"date":"2024-04-12","close":10020.0},{"date":"2024-04-15","close":10000.0},{"date":"2024-04-16","close":9750.0},{"date":"2024-04-17","close":9820.0},{"date":"2024-04-18","close":10050.0},{"date":"2024-04-19","close":9930.0},{"date":"2024-04-22","close":10130.0},{"date":"2024-04-23","close":10130.0},{"date":"2024-04-24","close":10240.0},{"date":"2024-04-25","close":10280.0},{"date":"2024-04-26","close":10320.0},{"date":"2024-04-29","close":10610.0},{"date":"2024-04-30","close":10540.0},{"date":"2024-05-02","close":10380.0},{"date":"2024-05-03","close":10550.0},{"date":"2024-05-07","close":10660.0},{"date":"2024-05-08","close":10700.0},{"date":"2024-05-09","close":10640.0},{"date":"2024-05-10","close":10680.0},{"date":"2024-05-13","close":10590.0},{"date":"2024-05-14","close":10650.0},{"date":"2024-05-16","close":10670.0},{"date":"2024-05-17","close":10280.0},{"date":"2024-05-20","close":10260.0},{"date":"2024-05-21","close":10230.0},{"date":"2024-05-22","close":10200.0},{"date":"2024-05-23","close":10180.0},{"date":"2024-05-24","close":9990.0},{"date":"2024-05-27","close":10080.0},{"date":"2024-05-28","close":10450.0},{"date":"2024-05-29","close":10130.0},{"date":"2024-05-30","close":10050.0},{"date":"2024-05-31","close":9930.0},{"date":"2024-06-03","close":10330.0},{"date":"2024-06-04","close":10120.0},{"date":"2024-06-05","close":10120.0},{"date":"2024-06-07","close":10110.0},{"date":"2024-06-10","close":10050.0},{"date":"2024-06-11","close":10080.0},{"date":"2024-06-12","close":10350.0},{"date":"2024-06-13","close":10060.0},{"date":"2024-06-14","close":10040.0},{"date":"2024-06-17","close":10380.0},{"date":"2024-06-18","close":10120.0},{"date":"2024-06-19","close":10610.0},{"date":"2024-06-20","close":10990.0},{"date":"2024-06-21","close":10960.0},{"date":"2024-06-24","close":11760.0},{"date":"2024-06-25","close":11690.0},{"date":"2024-06-26","close":11350.0},{"date":"2024-06-27","close":10750.0},{"date":"2024-06-28","close":11470.0},{"date":"2024-07-01","close":11550.0},{"date":"2024-07-02","close":11740.0},{"date":"2024-07-03","close":12160.0},{"date":"2024-07-04","close":12310.0},{"date":"2024-07-05","close":12600.0},{"date":"2024-07-08","close":12450.0},{"date":"2024-07-09","close":12740.0},{"date":"2024-07-10","close":12550.0},{"date":"2024-07-11","close":12940.0},{"date":"2024-07-12","close":13190.0},{"date":"2024-07-15","close":13180.0},{"date":"2024-07-16","close":13130.0},{"date":"2024-07-17","close":12660.0},{"date":"2024-07-18","close":12740.0},{"date":"2024-07-19","close":12600.0},{"date":"2024-07-22","close":12380.0},{"date":"2024-07-23","close":12550.0},{"date":"2024-07-24","close":12510.0},{"date":"2024-07-25","close":11970.0},{"date":"2024-07-26","close":11310.0},{"date":"2024-07-29","close":11250.0},{"date":"2024-07-30","close":11310.0},{"date":"2024-07-31","close":11240.0},{"date":"2024-08-01","close":11670.0},{"date":"2024-08-02","close":11100.0},{"date":"2024-08-05","close":10080.0},{"date":"2024-08-06","close":10400.0},{"date":"2024-08-07","close":10990.0},{"date":"2024-08-08","close":10560.0},{"date":"2024-08-09","close":10560.0},{"date":"2024-08-12","close":10750.0},{"date":"2024-08-13","close":10910.0},{"date":"2024-08-14","close":11080.0},{"date":"2024-08-16","close":11340.0},{"date":"2024-08-19","close":11280.0},{"date":"2024-08-20","close":11120.0},{"date":"2024-08-21","close":11080.0},{"date":"2024-08-22","close":11200.0},{"date":"2024-08-23","close":11180.0},{"date":"2024-08-26","close":11140.0},{"date":"2024-08-27","close":11240.0},{"date":"2024-08-28","close":11100.0},{"date":"2024-08-29","close":10950.0},{"date":"2024-08-30","close":11260.0},{"date":"2024-09-02","close":11260.0},{"date":"2024-09-03","close":10630.0},{"date":"2024-09-04","close":10250.0},{"date":"2024-09-05","close":10690.0},{"date":"2024-09-06","close":10690.0},{"date":"2024-09-09","close":10720.0},{"date":"2024-09-10","close":10370.0},{"date":"2024-09-11","close":10400.0},{"date":"2024-09-12","close":10550.0},{"date":"2024-09-13","close":10520.0},{"date":"2024-09-19","close":11090.0},{"date":"2024-09-20","close":11500.0},{"date":"2024-09-23","close":11100.0},{"date":"2024-09-24","close":10830.0},{"date":"2024-09-25","close":10880.0},{"date":"2024-09-26","close":11720.0},{"date":"2024-09-27","close":11440.0},{"date":"2024-09-30","close":10940.0},{"date":"2024-10-02","close":10570.0},{"date":"2024-10-04","close":10580.0},{"date":"2024-10-07","close":10630.0},{"date":"2024-10-08","close":10420.0},{"date":"2024-10-10","close":10310.0},{"date":"2024-10-11","close":10490.0},{"date":"2024-10-14","close":10490.0},{"date":"2024-10-15","close":10570.0},{"date":"2024-10-16","close":10430.0},{"date":"2024-10-17","close":10590.0},{"date":"2024-10-18","close":10570.0},{"date":"2024-10-21","close":10600.0},{"date":"2024-10-22","close":10440.0},{"date":"2024-10-23","close":10700.0},{"date":"2024-10-24","close":10350.0},{"date":"2024-10-25","close":10110.0},{"date":"2024-10-28","close":10360.0},{"date":"2024-10-29","close":10700.0},{"date":"2024-10-30","close":10690.0},{"date":"2024-10-31","close":10640.0},{"date":"2024-11-01","close":10350.0},{"date":"2024-11-04","close":10450.0},{"date":"2024-11-05","close":10350.0},{"date":"2024-11-06","close":10240.0},{"date":"2024-11-07","close":10230.0},{"date":"2024-11-08","close":10170.0},{"date":"2024-11-11","close":10020.0},{"date":"2024-11-12","close":9830.0},{"date":"2024-11-13","close":9640.0},{"date":"2024-11-14","close":9900.0},{"date":"2024-11-15","close":9910.0},{"date":"2024-11-18","close":10040.0},{"date":"2024-11-19","close":10010.0},{"date":"2024-11-20","close":9860.0},{"date":"2024-11-21","close":9920.0},{"date":"2024-11-22","close":9840.0},{"date":"2024-11-25","close":9880.0},{"date":"2024-11-26","close":9930.0},{"date":"2024-11-27","close":9800.0},{"date":"2024-11-28","close":9930.0},{"date":"2024-11-29","close":9480.0},{"date":"2024-12-02","close":9560.0},{"date":"2024-12-03","close":9800.0},{"date":"2024-12-04","close":9530.0},{"date":"2024-12-05","close":9160.0},{"date":"2024-12-06","close":9210.0},{"date":"2024-12-09","close":8890.0},{"date":"2024-12-10","close":9180.0},{"date":"2024-12-11","close":9350.0},{"date":"2024-12-12","close":9520.0},{"date":"2024-12-13","close":9550.0},{"date":"2024-12-16","close":9410.0},{"date":"2024-12-17","close":9250.0},{"date":"2024-12-18","close":9460.0},{"date":"2024-12-19","close":9310.0},{"date":"2024-12-20","close":9060.0},{"date":"2024-12-23","close":9600.0},{"date":"2024-12-24","close":9440.0},{"date":"2024-12-26","close":9370.0},{"date":"2024-12-27","close":9210.0},{"date":"2024-12-30","close":9130.0},{"date":"2025-01-02","close":9060.0},{"date":"2025-01-03","close":9190.0},{"date":"2025-01-06","close":9320.0},{"date":"2025-01-07","close":9340.0},{"date":"2025-01-08","close":9420.0},{"date":"2025-01-09","close":9380.0},{"date":"2025-01-10","close":9360.0},{"date":"2025-01-13","close":9100.0},{"date":"2025-01-14","close":9110.0},{"date":"2025-01-15","close":9050.0},{"date":"2025-01-16","close":8940.0},{"date":"2025-01-17","close":8970.0},{"date":"2025-01-20","close":8960.0},{"date":"2025-01-21","close":8950.0},{"date":"2025-01-22","close":9160.0},{"date":"2025-01-23","close":8990.0},{"date":"2025-01-24","close":9050.0},{"date":"2025-01-31","close":9250.0},{"date":"2025-02-03","close":8900.0},{"date":"2025-02-04","close":9070.0},{"date":"2025-02-05","close":9140.0},{"date":"2025-02-06","close":9680.0},{"date":"2025-02-07","close":9310.0},{"date":"2025-02-10","close":9220.0},{"date":"2025-02-11","close":9260.0},{"date":"2025-02-12","close":9350.0},{"date":"2025-02-13","close":9470.0},{"date":"2025-02-14","close":9530.0},{"date":"2025-02-17","close":9520.0},{"date":"2025-02-18","close":9590.0},{"date":"2025-02-19","close":9650.0},{"date":"2025-02-20","close":9710.0},{"date":"2025-02-21","close":9900.0},{"date":"2025-02-24","close":9820.0},{"date":"2025-02-25","close":9590.0},{"date":"2025-02-26","close":9540.0},{"date":"2025-02-27","close":9560.0},{"date":"2025-02-28","close":9150.0},{"date":"2025-03-04","close":9080.0},{"date":"2025-03-05","close":9120.0},{"date":"2025-03-06","close":9160.0},{"date":"2025-03-07","close":9110.0},{"date":"2025-03-10","close":9120.0},{"date":"2025-03-11","close":9110.0},{"date":"2025-03-12","close":9130.0},{"date":"2025-03-13","close":8980.0},{"date":"2025-03-14","close":8990.0},{"date":"2025-03-17","close":9200.0},{"date":"2025-03-18","close":9120.0},{"date":"2025-03-19","close":9200.0},{"date":"2025-03-20","close":9230.0},{"date":"2025-03-21","close":9360.0},{"date":"2025-03-24","close":9160.0},{"date":"2025-03-25","close":9170.0},{"date":"2025-03-26","close":9380.0},{"date":"2025-03-27","close":9190.0},{"date":"2025-03-28","close":9110.0},{"date":"2025-03-31","close":8810.0},{"date":"2025-04-01","close":8810.0},{"date":"2025-04-02","close":8570.0},{"date":"2025-04-03","close":8240.0},{"date":"2025-04-04","close":8320.0},{"date":"2025-04-07","close":7770.0},{"date":"2025-04-08","close":7620.0},{"date":"2025-04-09","close":7220.0},{"date":"2025-04-10","close":8030.0},{"date":"2025-04-11","close":8010.0},{"date":"2025-04-14","close":8150.0},{"date":"2025-04-15","close":8180.0},{"date":"2025-04-16","close":8040.0},{"date":"2025-04-17","close":8060.0},{"date":"2025-04-18","close":8160.0},{"date":"2025-04-21","close":8190.0},{"date":"2025-04-22","close":8160.0},{"date":"2025-04-23","close":8480.0},{"date":"2025-04-24","close":8410.0},{"date":"2025-04-25","close":8480.0},{"date":"2025-04-28","close":8480.0},{"date":"2025-04-29","close":8530.0},{"date":"2025-04-30","close":8470.0},{"date":"2025-05-02","close":8340.0},{"date":"2025-05-07","close":8480.0},{"date":"2025-05-08","close":8420.0},{"date":"2025-05-09","close":8450.0},{"date":"2025-05-12","close":8730.0},{"date":"2025-05-13","close":8670.0},{"date":"2025-05-14","close":8730.0},{"date":"2025-05-15","close":8660.0},{"date":"2025-05-16","close":8570.0},{"date":"2025-05-19","close":8340.0},{"date":"2025-05-20","close":8260.0},{"date":"2025-05-21","close":8300.0},{"date":"2025-05-22","close":8190.0},{"date":"2025-05-23","close":8080.0},{"date":"2025-05-26","close":8170.0},{"date":"2025-05-27","close":8090.0},{"date":"2025-05-28","close":8390.0},{"date":"2025-05-29","close":8500.0},{"date":"2025-05-30","close":8610.0},{"date":"2025-06-02","close":8310.0},{"date":"2025-06-04","close":8420.0},{"date":"2025-06-05","close":8500.0},{"date":"2025-06-09","close":8750.0},{"date":"2025-06-10","close":8780.0},{"date":"2025-06-11","close":8880.0},{"date":"2025-06-12","close":9050.0},{"date":"2025-06-13","close":8840.0},{"date":"2025-06-16","close":8790.0},{"date":"2025-06-17","close":8940.0},{"date":"2025-06-18","close":9210.0},{"date":"2025-06-19","close":9190.0},{"date":"2025-06-20","close":9220.0},{"date":"2025-06-23","close":9010.0},{"date":"2025-06-24","close":9430.0},{"date":"2025-06-25","close":9340.0},{"date":"2025-06-26","close":9300.0},{"date":"2025-06-27","close":9120.0},{"date":"2025-06-30","close":8960.0},{"date":"2025-07-01","close":9150.0},{"date":"2025-07-02","close":9120.0},{"date":"2025-07-03","close":9520.0},{"date":"2025-07-04","close":9300.0},{"date":"2025-07-07","close":9160.0},{"date":"2025-07-08","close":9160.0},{"date":"2025-07-09","close":9280.0},{"date":"2025-07-10","close":9320.0},{"date":"2025-07-11","close":9240.0},{"date":"2025-07-14","close":9260.0},{"date":"2025-07-15","close":9240.0},{"date":"2025-07-16","close":9180.0},{"date":"2025-07-17","close":9210.0},{"date":"2025-07-18","close":9210.0},{"date":"2025-07-21","close":9170.0},{"date":"2025-07-22","close":9110.0},{"date":"2025-07-23","close":9210.0},{"date":"2025-07-24","close":9220.0},{"date":"2025-07-25","close":10050.0},{"date":"2025-07-28","close":10400.0},{"date":"2025-07-29","close":10350.0},{"date":"2025-07-30","close":10520.0},{"date":"2025-07-31","close":10840.0},{"date":"2025-08-01","close":10560.0},{"date":"2025-08-04","close":10490.0},{"date":"2025-08-05","close":10780.0},{"date":"2025-08-06","close":10950.0},{"date":"2025-08-07","close":11000.0},{"date":"2025-08-08","close":10930.0},{"date":"2025-08-11","close":11050.0},{"date":"2025-08-12","close":10850.0},{"date":"2025-08-13","close":13290.0},{"date":"2025-08-14","close":11880.0},{"date":"2025-08-18","close":11940.0},{"date":"2025-08-19","close":11570.0},{"date":"2025-08-20","close":11380.0},{"date":"2025-08-21","close":11430.0},{"date":"2025-08-22","close":11400.0},{"date":"2025-08-25","close":11660.0},{"date":"2025-08-26","close":11760.0},{"date":"2025-08-27","close":11820.0},{"date":"2025-08-28","close":11970.0},{"date":"2025-08-29","close":12000.0},{"date":"2025-09-01","close":11660.0},{"date":"2025-09-02","close":11740.0},{"date":"2025-09-03","close":12000.0},{"date":"2025-09-04","close":12060.0},{"date":"2025-09-05","close":11990.0},{"date":"2025-09-08","close":11910.0},{"date":"2025-09-09","close":11850.0},{"date":"2025-09-10","close":11640.0},{"date":"2025-09-11","close":11750.0},{"date":"2025-09-12","close":12100.0},{"date":"2025-09-15","close":12050.0},{"date":"2025-09-16","close":13310.0},{"date":"2025-09-17","close":12880.0},{"date":"2025-09-18","close":13120.0},{"date":"2025-09-19","close":13040.0},{"date":"2025-09-22","close":13340.0},{"date":"2025-09-23","close":13320.0},{"date":"2025-09-24","close":13650.0},{"date":"2025-09-25","close":14300.0},{"date":"2025-09-26","close":14030.0},{"date":"2025-09-29","close":14630.0},{"date":"2025-09-30","close":14410.0},{"date":"2025-10-01","close":14430.0},{"date":"2025-10-02","close":14660.0},{"date":"2025-10-10","close":15620.0},{"date":"2025-10-13","close":15190.0},{"date":"2025-10-14","close":14030.0},{"date":"2025-10-15","close":14490.0},{"date":"2025-10-16","close":14380.0},{"date":"2025-10-17","close":14370.0},{"date":"2025-10-20","close":14530.0},{"date":"2025-10-21","close":14090.0},{"date":"2025-10-22","close":14190.0},{"date":"2025-10-23","close":14150.0},{"date":"2025-10-24","close":13770.0},{"date":"2025-10-27","close":14240.0},{"date":"2025-10-28","close":14310.0},{"date":"2025-10-29","close":14500.0},{"date":"2025-10-30","close":13950.0},{"date":"2025-10-31","close":14700.0},{"date":"2025-11-03","close":14520.0},{"date":"2025-11-04","close":14570.0},{"date":"2025-11-05","close":14010.0},{"date":"2025-11-06","close":14040.0},{"date":"2025-11-07","close":13410.0},{"date":"2025-11-10","close":13730.0},{"date":"2025-11-11","close":13490.0},{"date":"2025-11-12","close":13600.0},{"date":"2025-11-13","close":13460.0},{"date":"2025-11-14","close":13190.0},{"date":"2025-11-17","close":12910.0},{"date":"2025-11-18","close":12130.0},{"date":"2025-11-19","close":12380.0},{"date":"2025-11-20","close":12500.0},{"date":"2025-11-21","close":12150.0},{"date":"2025-11-24","close":12220.0},{"date":"2025-11-25","close":12230.0},{"date":"2025-11-26","close":12620.0},{"date":"2025-11-27","close":12700.0},{"date":"2025-11-28","close":12540.0},{"date":"2025-12-01","close":12330.0},{"date":"2025-12-02","close":12510.0},{"date":"2025-12-03","close":12790.0},{"date":"2025-12-04","close":12850.0},{"date":"2025-12-05","close":13270.0},{"date":"2025-12-08","close":12940.0},{"date":"2025-12-09","close":12840.0},{"date":"2025-12-10","close":12680.0},{"date":"2025-12-11","close":12480.0},{"date":"2025-12-12","close":12520.0},{"date":"2025-12-15","close":12300.0},{"date":"2025-12-16","close":12050.0},{"date":"2025-12-17","close":12160.0},{"date":"2025-12-18","close":11890.0},{"date":"2025-12-19","close":11970.0},{"date":"2025-12-22","close":11770.0},{"date":"2025-12-23","close":11920.0},{"date":"2025-12-24","close":12050.0},{"date":"2025-12-26","close":11770.0},{"date":"2025-12-29","close":12000.0},{"date":"2025-12-30","close":11810.0},{"date":"2026-01-02","close":11830.0},{"date":"2026-01-05","close":12020.0},{"date":"2026-01-06","close":12310.0},{"date":"2026-01-07","close":12540.0},{"date":"2026-01-08","close":12230.0},{"date":"2026-01-09","close":11780.0},{"date":"2026-01-12","close":11980.0},{"date":"2026-01-13","close":12130.0},{"date":"2026-01-14","close":12050.0},{"date":"2026-01-15","close":12240.0},{"date":"2026-01-16","close":12520.0},{"date":"2026-01-19","close":12460.0},{"date":"2026-01-20","close":12470.0},{"date":"2026-01-21","close":12190.0},{"date":"2026-01-22","close":12660.0},{"date":"2026-01-23","close":12530.0},{"date":"2026-01-26","close":12440.0},{"date":"2026-01-27","close":12290.0},{"date":"2026-01-28","close":12130.0},{"date":"2026-01-29","close":11810.0},{"date":"2026-01-30","close":11670.0},{"date":"2026-02-02","close":11040.0},{"date":"2026-02-03","close":11370.0},{"date":"2026-02-04","close":11550.0},{"date":"2026-02-05","close":11450.0},{"date":"2026-02-06","close":11200.0},{"date":"2026-02-09","close":11470.0},{"date":"2026-02-10","close":11670.0},{"date":"2026-02-11","close":11910.0},{"date":"2026-02-12","close":11910.0},{"date":"2026-02-13","close":11600.0},{"date":"2026-02-19","close":12280.0},{"date":"2026-02-20","close":13310.0},{"date":"2026-02-23","close":13960.0},{"date":"2026-02-24","close":14060.0},{"date":"2026-02-25","close":14820.0},{"date":"2026-02-26","close":15850.0},{"date":"2026-02-27","close":14340.0},{"date":"2026-03-03","close":12860.0},{"date":"2026-03-04","close":11000.0},{"date":"2026-03-05","close":11630.0},{"date":"2026-03-06","close":11960.0},{"date":"2026-03-09","close":11330.0},{"date":"2026-03-10","close":11980.0},{"date":"2026-03-11","close":12050.0},{"date":"2026-03-12","close":11860.0},{"date":"2026-03-13","close":11360.0},{"date":"2026-03-16","close":11430.0},{"date":"2026-03-17","close":11580.0},{"date":"2026-03-18","close":12150.0},{"date":"2026-03-19","close":11720.0},{"date":"2026-03-20","close":12030.0},{"date":"2026-03-23","close":11190.0},{"date":"2026-03-24","close":11450.0},{"date":"2026-03-25","close":11750.0},{"date":"2026-03-26","close":11530.0},{"date":"2026-03-27","close":11530.0},{"date":"2026-03-30","close":11140.0},{"date":"2026-03-31","close":10850.0},{"date":"2026-04-01","close":11370.0},{"date":"2026-04-02","close":11180.0},{"date":"2026-04-03","close":10860.0},{"date":"2026-04-06","close":10950.0},{"date":"2026-04-07","close":11270.0},{"date":"2026-04-08","close":12110.0},{"date":"2026-04-09","close":11800.0},{"date":"2026-04-10","close":12660.0},{"date":"2026-04-13","close":12380.0},{"date":"2026-04-14","close":12870.0},{"date":"2026-04-15","close":13600.0},{"date":"2026-04-16","close":13830.0},{"date":"2026-04-17","close":14410.0},{"date":"2026-04-20","close":14470.0},{"date":"2026-04-21","close":14770.0},{"date":"2026-04-22","close":15480.0},{"date":"2026-04-23","close":13250.0},{"date":"2026-04-24","close":12770.0},{"date":"2026-04-27","close":12650.0},{"date":"2026-04-28","close":12750.0},{"date":"2026-04-29","close":12430.0},{"date":"2026-04-30","close":12260.0},{"date":"2026-05-04","close":12310.0},{"date":"2026-05-06","close":12760.0},{"date":"2026-05-07","close":12450.0},{"date":"2026-05-08","close":12330.0},{"date":"2026-05-11","close":12610.0},{"date":"2026-05-12","close":12760.0},{"date":"2026-05-13","close":14170.0},{"date":"2026-05-14","close":15340.0},{"date":"2026-05-15","close":14100.0},{"date":"2026-05-18","close":13390.0},{"date":"2026-05-19","close":12710.0},{"date":"2026-05-20","close":12560.0},{"date":"2026-05-21","close":14740.0},{"date":"2026-05-22","close":15150.0},{"date":"2026-05-26","close":15630.0},{"date":"2026-05-27","close":14130.0},{"date":"2026-05-28","close":14420.0},{"date":"2026-05-29","close":16090.0},{"date":"2026-06-01","close":15800.0},{"date":"2026-06-02","close":16690.0},{"date":"2026-06-04","close":16120.0},{"date":"2026-06-05","close":15210.0},{"date":"2026-06-08","close":14020.0},{"date":"2026-06-09","close":13970.0},{"date":"2026-06-10","close":12910.0},{"date":"2026-06-11","close":12850.0},{"date":"2026-06-12","close":13900.0},{"date":"2026-06-15","close":14130.0},{"date":"2026-06-16","close":13930.0},{"date":"2026-06-17","close":13770.0},{"date":"2026-06-18","close":13530.0},{"date":"2026-06-19","close":13570.0},{"date":"2026-06-22","close":12930.0},{"date":"2026-06-23","close":12180.0},{"date":"2026-06-24","close":12180.0},{"date":"2026-06-25","close":12100.0},{"date":"2026-06-26","close":11370.0},{"date":"2026-06-29","close":12000.0},{"date":"2026-06-30","close":11530.0},{"date":"2026-07-01","close":11150.0},{"date":"2026-07-02","close":10980.0},{"date":"2026-07-03","close":11070.0},{"date":"2026-07-06","close":10880.0},{"date":"2026-07-07","close":10880.0},{"date":"2026-07-08","close":11240.0},{"date":"2026-07-09","close":10680.0},{"date":"2026-07-10","close":11010.0},{"date":"2026-07-13","close":10360.0},{"date":"2026-07-14","close":10350.0},{"date":"2026-07-15","close":10720.0},{"date":"2026-07-16","close":10410.0},{"date":"2026-07-20","close":9880.0},{"date":"2026-07-21","close":9750.0},{"date":"2026-07-22","close":10110.0},{"date":"2026-07-23","close":10480.0},{"date":"2026-07-24","close":9800.0},{"date":"2026-07-27","close":9660.0},{"date":"2026-07-28","close":9000.0},{"date":"2026-07-29","close":8570.0},{"date":"2026-07-30","close":8540.0},{"date":"2026-07-31","close":9210.0},{"date":"2026-08-03","close":9160.0},{"date":"2026-08-04","close":9530.0},{"date":"2026-08-05","close":9800.0},{"date":"2026-08-06","close":9560.0},{"date":"2026-08-07","close":9770.0},{"date":"2026-08-10","close":9940.0},{"date":"2026-08-11","close":9940.0},{"date":"2026-08-12","close":10120.0},{"date":"2026-08-13","close":9940.0},{"date":"2026-08-14","close":10270.0},{"date":"2026-08-18","close":9780.0},{"date":"2026-08-19","close":9590.0},{"date":"2026-08-20","close":9650.0},{"date":"2026-08-21","close":9500.0},{"date":"2026-08-24","close":9550.0},{"date":"2026-08-25","close":9550.0},{"date":"2026-08-26","close":9490.0},{"date":"2026-08-27","close":9590.0},{"date":"2026-08-28","close":9620.0},{"date":"2026-08-31","close":9440.0},{"date":"2026-09-01","close":9280.0},{"date":"2026-09-02","close":9010.0},{"date":"2026-09-03","close":9040.0},{"date":"2026-09-04","close":9130.0},{"date":"2026-09-07","close":9210.0},{"date":"2026-09-08","close":8940.0},{"date":"2026-09-09","close":8950.0},{"date":"2026-09-10","close":8970.0},{"date":"2026-09-11","close":8900.0},{"date":"2026-09-14","close":8810.0},{"date":"2026-09-15","close":8680.0},{"date":"2026-09-16","close":8510.0},{"date":"2026-09-17","close":8440.0},{"date":"2026-09-18","close":8420.0},{"date":"2026-09-21","close":8570.0},{"date":"2026-09-22","close":8520.0},{"date":"2026-09-23","close":8500.0},{"date":"2026-09-28","close":8440.0},{"date":"2026-09-29","close":8310.0},{"date":"2026-09-30","close":8340.0},{"date":"2026-10-01","close":8550.0},{"date":"2026-10-02","close":8570.0},{"date":"2026-10-06","close":8630.0},{"date":"2026-10-07","close":8260.0},{"date":"2026-10-08","close":8160.0},{"date":"2026-10-12","close":7760.0},{"date":"2026-10-13","close":7570.0},{"date":"2026-10-14","close":7610.0},{"date":"2026-10-15","close":7320.0},{"date":"2026-10-16","close":7500.0},{"date":"2026-10-19","close":7520.0},{"date":"2026-10-20","close":7230.0},{"date":"2026-10-21","close":7350.0},{"date":"2026-10-22","close":7220.0},{"date":"2026-10-23","close":7080.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":627549.0,"foreign_net":-389583.0,"institution_net":-237966.0},{"date":"2026-10-21","retail_net":-13281.0,"foreign_net":245958.0,"institution_net":-232677.0},{"date":"2026-10-20","retail_net":206578.0,"foreign_net":-55250.0,"institution_net":-151328.0},{"date":"2026-10-19","retail_net":347789.0,"foreign_net":-580699.0,"institution_net":232910.0},{"date":"2026-10-16","retail_net":-51003.0,"foreign_net":36988.0,"institution_net":14015.0},{"date":"2026-10-15","retail_net":177156.0,"foreign_net":-461532.0,"institution_net":284376.0},{"date":"2026-10-14","retail_net":38275.0,"foreign_net":-192299.0,"institution_net":154024.0},{"date":"2026-10-13","retail_net":540104.0,"foreign_net":-751162.0,"institution_net":211058.0},{"date":"2026-10-12","retail_net":1347425.0,"foreign_net":-1286554.0,"institution_net":-60871.0},{"date":"2026-10-08","retail_net":112677.0,"foreign_net":-47436.0,"institution_net":-65241.0},{"date":"2026-10-07","retail_net":1285672.0,"foreign_net":-1095158.0,"institution_net":-190514.0},{"date":"2026-10-06","retail_net":202798.0,"foreign_net":19648.0,"institution_net":-222446.0},{"date":"2026-10-02","retail_net":93315.0,"foreign_net":-71589.0,"institution_net":-21726.0},{"date":"2026-10-01","retail_net":-433462.0,"foreign_net":447005.0,"institution_net":-13543.0},{"date":"2026-09-30","retail_net":124195.0,"foreign_net":38152.0,"institution_net":-162347.0},{"date":"2026-09-29","retail_net":976168.0,"foreign_net":-911038.0,"institution_net":-65130.0},{"date":"2026-09-28","retail_net":92520.0,"foreign_net":-47510.0,"institution_net":-45010.0},{"date":"2026-09-23","retail_net":258819.0,"foreign_net":-23563.0,"institution_net":-235256.0},{"date":"2026-09-22","retail_net":387819.0,"foreign_net":-557267.0,"institution_net":169448.0},{"date":"2026-09-21","retail_net":-21355.0,"foreign_net":-24209.0,"institution_net":45564.0},{"date":"2026-09-18","retail_net":766104.0,"foreign_net":-795323.0,"institution_net":29219.0},{"date":"2026-09-17","retail_net":623059.0,"foreign_net":-649191.0,"institution_net":26132.0},{"date":"2026-09-16","retail_net":883793.0,"foreign_net":-803773.0,"institution_net":-80020.0},{"date":"2026-09-15","retail_net":937397.0,"foreign_net":-834015.0,"institution_net":-103382.0},{"date":"2026-09-14","retail_net":147287.0,"foreign_net":-25052.0,"institution_net":-122235.0},{"date":"2026-09-11","retail_net":564841.0,"foreign_net":-143879.0,"institution_net":-420962.0},{"date":"2026-09-10","retail_net":338010.0,"foreign_net":-90863.0,"institution_net":-247147.0},{"date":"2026-09-09","retail_net":706689.0,"foreign_net":-898214.0,"institution_net":191525.0},{"date":"2026-09-08","retail_net":1681378.0,"foreign_net":-1515773.0,"institution_net":-165605.0},{"date":"2026-09-07","retail_net":361568.0,"foreign_net":-544100.0,"institution_net":182532.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":627549.0,"foreign_net":-389583.0,"institution_net":-237966.0},"d3":{"retail_net":820846.0,"foreign_net":-198875.0,"institution_net":-621971.0},"d7":{"retail_net":1333063.0,"foreign_net":-1396417.0,"institution_net":63354.0},"d14":{"retail_net":4481592.0,"foreign_net":-4181663.0,"institution_net":-299929.0},"d30":{"retail_net":13309884.0,"foreign_net":-12007281.0,"institution_net":-1302603.0}},"analysis":"최근 5일 외국인 순매수 -74.26만, 기관 순매수 -37.50만. 30일 누적: 외국인 -1200.73만, 기관 -130.26만.","foreign_flow":-742586.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-375046.0},"insider_trades":[],"price_analysis":{"current":7120.0,"low_30d":7010.0,"support":7249.0,"high_30d":9400.0,"change_1d":-1.4,"change_7d":-4.9,"change_30d":-20.0,"resistance":9161.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.21,"per":null,"quarter":"2024-Q2"},{"pbr":1.27,"per":null,"quarter":"2024-Q3"},{"pbr":1.09,"per":null,"quarter":"2024-Q4"},{"pbr":1.09,"per":null,"quarter":"2025-Q1"},{"pbr":1.14,"per":null,"quarter":"2025-Q2"},{"pbr":1.76,"per":null,"quarter":"2025-Q3"},{"pbr":1.46,"per":19.44,"quarter":"2025-Q4"},{"pbr":1.35,"per":null,"quarter":"2026-Q1"},{"pbr":1.46,"per":null,"quarter":"2026-Q2"},{"pbr":0.47,"per":null,"quarter":"현재"}],"timeline":[{"close":11470.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10940.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9130.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8810.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8960.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":14410.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11810.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10850.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":11530.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.31,"pbr_5y_low":1.09,"per_5y_avg":19.44,"per_5y_low":19.44,"current_pbr":0.47,"current_per":null,"pbr_5y_high":1.76,"per_5y_high":19.44,"pbr_5y_median":1.27,"per_5y_median":19.44,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.6배로 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":"DISPLAY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +1.4%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"적자 (EPS -838, PBR 0.47x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -5.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.52,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-5.48,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.32,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.6,"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":13.62,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.52,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-5.31,"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":1.21,"per":null,"close":11470.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.27,"per":null,"close":10940.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.09,"per":null,"close":9130.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.09,"per":null,"close":8810.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.14,"per":null,"close":8960.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.76,"per":null,"close":14410.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.46,"per":19.44,"close":11810.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.35,"per":null,"close":10850.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.46,"per":null,"close":11530.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-5.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-837.66,"pbr":null,"per":null,"roa":-0.01522988810860681,"roe":-0.054751705406383015,"revenue":5612063000000.0,"market_cap":null,"net_income":-418831000000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.136156169308862,"total_assets":27500596000000.0,"total_equity":7649643000000.0,"profit_margin":-0.07463048793286889,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-107728000000.0,"operating_margin":-0.019195793062194776},{"eps":-1151.43,"pbr":1.04,"per":30.22,"roa":-0.021091781051167994,"roe":-0.07406460175067119,"revenue":5534002000000.0,"market_cap":6845000000000.0,"net_income":-575714000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13832430852030772,"total_assets":27295656000000.0,"total_equity":7773133000000.0,"profit_margin":-0.10403212720197788,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":146719000000.0,"operating_margin":0.026512278094586884},{"eps":-702.36,"pbr":null,"per":null,"roa":-0.013046881675688328,"roe":-0.044797593847769386,"revenue":7200850000000.0,"market_cap":null,"net_income":-351179000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13688647867960033,"total_assets":26916700000000.0,"total_equity":7839238000000.0,"profit_margin":-0.04876910364748606,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":168509000000.0,"operating_margin":0.02340126512842234},{"eps":2.49,"pbr":null,"per":null,"roa":4.342941810570003e-05,"roe":0.00015754439953664007,"revenue":6956978000000.0,"market_cap":null,"net_income":1247000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.16389990021529463,"total_assets":28713256000000.0,"total_equity":7915229000000.0,"profit_margin":0.00017924449380176278,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":431037000000.0,"operating_margin":0.06195750511213346},{"eps":1781.54,"pbr":null,"per":null,"roa":0.031831830694316714,"roe":0.11723685273819084,"revenue":5586956000000.0,"market_cap":null,"net_income":890771000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09087381393374137,"total_assets":27983656000000.0,"total_equity":7598046000000.0,"profit_margin":0.15943762578405843,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-116033000000.0,"operating_margin":-0.020768554468658783},{"eps":-474.06,"pbr":null,"per":null,"roa":-0.007410073237903641,"roe":-0.03025664768158782,"revenue":6065298000000.0,"market_cap":null,"net_income":-237032000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.12246784906528912,"total_assets":31987808000000.0,"total_equity":7834047000000.0,"profit_margin":-0.03908002541672313,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":33464000000.0,"operating_margin":0.005517288680622122},{"eps":-1678.24,"pbr":null,"per":null,"roa":-0.025536490652371974,"roe":-0.10394377073550749,"revenue":7832872000000.0,"market_cap":null,"net_income":-839118000000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1149931978972719,"total_assets":32859566000000.0,"total_equity":8072807000000.0,"profit_margin":-0.10712775594954188,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":83108000000.0,"operating_margin":0.010610156785403873},{"eps":-676.22,"pbr":null,"per":null,"roa":-0.010199435729041945,"roe":-0.04052387100362105,"revenue":6821301000000.0,"market_cap":null,"net_income":-338108000000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.12361292955698627,"total_assets":33149677000000.0,"total_equity":8343428000000.0,"profit_margin":-0.0495664976519875,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-80599000000.0,"operating_margin":-0.011815781183091026},{"eps":-941.6,"pbr":null,"per":null,"roa":-0.01342307290627043,"roe":-0.05128750932504131,"revenue":6708199000000.0,"market_cap":null,"net_income":-470798000000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09147060187093436,"total_assets":35073787000000.0,"total_equity":9179584000000.0,"profit_margin":-0.07018247371611963,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-93673000000.0,"operating_margin":-0.013963956644697035},{"eps":-1522.55,"pbr":null,"per":null,"roa":-0.021080509732992376,"roe":-0.07979478478050711,"revenue":5252975000000.0,"market_cap":null,"net_income":-761276000000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.041478971439993524,"total_assets":36112789000000.0,"total_equity":9540423000000.0,"profit_margin":-0.1449228294442673,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-469432000000.0,"operating_margin":-0.08936497889291306},{"eps":101.08,"pbr":null,"per":null,"roa":0.0014133107422858245,"roe":0.0057623563601071955,"revenue":7395905000000.0,"market_cap":null,"net_income":50539000000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11680815261959152,"total_assets":35759298000000.0,"total_equity":8770544000000.0,"profit_margin":0.00683337603714488,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":131744000000.0,"operating_margin":0.017813100627982647},{"eps":-1550.8,"pbr":null,"per":null,"roa":-0.020656495709437107,"roe":-0.08721948862296787,"revenue":4785287000000.0,"market_cap":null,"net_income":-775398000000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.007800995008240885,"total_assets":37537732000000.0,"total_equity":8890192000000.0,"profit_margin":-0.16203793001339314,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-662080000000.0,"operating_margin":-0.13835742767361706}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":607.61,"per":19.44,"date":"2025-12","close":11810.0,"source":"reported"},{"eps":607.61,"per":19.21,"date":"2026-01","close":11670.0,"source":"reported"},{"eps":607.61,"per":23.6,"date":"2026-02","close":14340.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.75,"std":2.02,"count":3,"current":23.6,"lower_1sd":18.73,"upper_1sd":22.77},"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":"LG디스플레이","phase":"above-fold","symbol_resolved":true}