{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:48:15.294158+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":28.4,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":145.0,"direction":"higher_better","percentile":91}],"summary":"매출 +28.4%","percentile":82},"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":38.9,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":4.0,"direction":"higher_better","percentile":58}],"summary":"RSI 39","percentile":42},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -291원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -291, PBR 2.08x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.92,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.04,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.8,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 1.0x","percentile":31}},"signals":[],"summary":"에프에스티(036810)은 Technology 섹터 KR 시장 종목입니다, 시가총액 5640.02억. 현재가 26,050원, 전일 대비 -1.1%, 30일 +4.0%. ROE 2.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 5.58만, 기관 순매수 10.63만.","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":["전분기 대비 매출 28% 성장"],"portfolio":null,"technical":{"macd":-168.23488256619748,"grade":"D","trend":"하락","atr_14":2614.285714285714,"rsi_14":38.888888888888886,"sma_20":30797.5,"sma_60":26078.333333333332,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 38.9로 약세 구간입니다. MACD(-168.23)가 시그널선(750.12)을 하회합니다(데드크로스). SMA20 30798, SMA60 26078 — 혼조세입니다. 볼린저밴드 24622~36973 (현재 위치 12%).","bb_lower":24622.350204246053,"bb_upper":36972.64979575395,"macd_signal":750.1171715617697},"change_pct":-1.9,"chart_data":[{"date":"2024-10-23","open":17107,"high":17978,"low":16802,"close":17773,"volume":258654,"rsi_14":31.95,"sma_20":20500.65,"sma_60":24512.72,"sma_120":29221.43},{"date":"2024-10-24","open":17587,"high":17607,"low":17028,"close":17038,"volume":173395,"rsi_14":30.56,"sma_20":20261.3,"sma_60":24300.22,"sma_120":29120.5},{"date":"2024-10-25","open":17077,"high":17381,"low":16734,"close":16910,"volume":187919,"rsi_14":31.07,"sma_20":19998.35,"sma_60":24074.93,"sma_120":29008.67},{"date":"2024-10-28","open":16714,"high":17635,"low":16714,"close":17459,"volume":250793,"rsi_14":31.48,"sma_20":19785.05,"sma_60":23886.68,"sma_120":28887.92},{"date":"2024-10-29","open":17567,"high":18273,"low":17352,"close":18086,"volume":234103,"rsi_14":37.77,"sma_20":19561.4,"sma_60":23722.02,"sma_120":28762.99},{"date":"2024-10-30","open":18176,"high":18784,"low":17508,"close":17508,"volume":303498,"rsi_14":37.8,"sma_20":19330.8,"sma_60":23541.93,"sma_120":28636.9},{"date":"2024-10-31","open":17262,"high":18978,"low":17184,"close":18283,"volume":385808,"rsi_14":42.86,"sma_20":19180.9,"sma_60":23392.03,"sma_120":28521.8},{"date":"2024-11-01","open":17921,"high":18254,"low":17705,"close":17743,"volume":168451,"rsi_14":39.74,"sma_20":19018.65,"sma_60":23200.32,"sma_120":28414.88},{"date":"2024-11-04","open":17910,"high":18204,"low":17635,"close":18135,"volume":130550,"rsi_14":30.42,"sma_20":18890.85,"sma_60":22984.85,"sma_120":28294.46},{"date":"2024-11-05","open":17941,"high":18274,"low":17833,"close":17988,"volume":102643,"rsi_14":33.34,"sma_20":18731.05,"sma_60":22805.43,"sma_120":28178.53},{"date":"2024-11-06","open":17998,"high":18293,"low":17449,"close":17577,"volume":152550,"rsi_14":36.12,"sma_20":18582.6,"sma_60":22710.08,"sma_120":28063.68},{"date":"2024-11-07","open":17716,"high":17864,"low":17378,"close":17577,"volume":122589,"rsi_14":42.45,"sma_20":18452.35,"sma_60":22578.2,"sma_120":27959.64},{"date":"2024-11-08","open":17685,"high":18331,"low":17312,"close":17312,"volume":114853,"rsi_14":43.2,"sma_20":18327.5,"sma_60":22407.97,"sma_120":27861.42},{"date":"2024-11-11","open":17527,"high":18626,"low":17116,"close":17449,"volume":301425,"rsi_14":51.93,"sma_20":18199.75,"sma_60":22226.92,"sma_120":27752.46},{"date":"2024-11-12","open":17332,"high":17440,"low":16293,"close":16606,"volume":284516,"rsi_14":40.49,"sma_20":17936.25,"sma_60":22036.68,"sma_120":27631.12},{"date":"2024-11-13","open":16272,"high":16861,"low":15988,"close":16018,"volume":243762,"rsi_14":41.49,"sma_20":17692.45,"sma_60":21839.08,"sma_120":27502.83},{"date":"2024-11-14","open":15891,"high":16557,"low":15891,"close":15940,"volume":192048,"rsi_14":41.83,"sma_20":17498.8,"sma_60":21648.37,"sma_120":27366.52},{"date":"2024-11-15","open":15813,"high":16733,"low":15813,"close":16518,"volume":184080,"rsi_14":42.11,"sma_20":17405.4,"sma_60":21459.95,"sma_120":27236.67},{"date":"2024-11-18","open":16665,"high":17273,"low":16342,"close":16508,"volume":168369,"rsi_14":35.24,"sma_20":17319.4,"sma_60":21263.98,"sma_120":27111.24},{"date":"2024-11-19","open":16372,"high":16626,"low":16019,"close":16185,"volume":123351,"rsi_14":37.01,"sma_20":17267.25,"sma_60":21062.6,"sma_120":26980.24},{"date":"2024-11-20","open":16243,"high":16361,"low":15880,"close":15910,"volume":131525,"rsi_14":24.16,"sma_20":17173.9,"sma_60":20858.3,"sma_120":26854.73},{"date":"2024-11-21","open":15989,"high":17470,"low":15813,"close":16841,"volume":333161,"rsi_14":40.95,"sma_20":17164.05,"sma_60":20668.72,"sma_120":26737.0},{"date":"2024-11-22","open":16704,"high":17449,"low":16704,"close":16773,"volume":207198,"rsi_14":35.37,"sma_20":17157.2,"sma_60":20492.75,"sma_120":26586.76},{"date":"2024-11-25","open":16860,"high":17516,"low":16860,"close":17371,"volume":168001,"rsi_14":43.96,"sma_20":17152.8,"sma_60":20333.35,"sma_120":26451.35},{"date":"2024-11-26","open":17372,"high":17753,"low":17087,"close":17537,"volume":107934,"rsi_14":49.59,"sma_20":17125.25,"sma_60":20180.82,"sma_120":26318.54},{"date":"2024-11-27","open":17352,"high":17430,"low":16764,"close":16851,"volume":148116,"rsi_14":45.3,"sma_20":17092.35,"sma_60":20024.18,"sma_120":26174.68},{"date":"2024-11-28","open":16989,"high":16989,"low":16626,"close":16812,"volume":66885,"rsi_14":45.3,"sma_20":17018.6,"sma_60":19853.78,"sma_120":26013.29},{"date":"2024-11-29","open":16812,"high":16812,"low":15978,"close":16175,"volume":107672,"rsi_14":39.05,"sma_20":16940.0,"sma_60":19674.38,"sma_120":25853.54},{"date":"2024-12-02","open":16331,"high":16538,"low":15370,"close":16126,"volume":118418,"rsi_14":45.23,"sma_20":16839.25,"sma_60":19501.53,"sma_120":25695.02},{"date":"2024-12-03","open":16116,"high":16449,"low":15930,"close":15930,"volume":87671,"rsi_14":49.04,"sma_20":16736.05,"sma_60":19338.5,"sma_120":25515.19},{"date":"2024-12-04","open":15685,"high":15783,"low":15116,"close":15195,"volume":228195,"rsi_14":42.96,"sma_20":16616.6,"sma_60":19160.73,"sma_120":25317.76},{"date":"2024-12-05","open":15244,"high":16067,"low":15097,"close":15861,"volume":152029,"rsi_14":43.89,"sma_20":16541.85,"sma_60":19017.87,"sma_120":25120.97},{"date":"2024-12-06","open":15695,"high":15723,"low":14636,"close":15106,"volume":236276,"rsi_14":38.56,"sma_20":16431.3,"sma_60":18877.95,"sma_120":24914.62},{"date":"2024-12-09","open":14872,"high":14998,"low":13910,"close":13910,"volume":219624,"rsi_14":33.75,"sma_20":16253.85,"sma_60":18733.6,"sma_120":24724.88},{"date":"2024-12-10","open":13911,"high":14548,"low":13911,"close":14410,"volume":226921,"rsi_14":39.61,"sma_20":16143.75,"sma_60":18595.13,"sma_120":24538.92},{"date":"2024-12-11","open":14391,"high":15360,"low":14273,"close":15204,"volume":119375,"rsi_14":38.45,"sma_20":16102.95,"sma_60":18471.6,"sma_120":24357.95},{"date":"2024-12-12","open":15351,"high":15723,"low":15145,"close":15528,"volume":136146,"rsi_14":41.52,"sma_20":16082.3,"sma_60":18346.92,"sma_120":24187.47},{"date":"2024-12-13","open":15675,"high":15831,"low":15440,"close":15783,"volume":77542,"rsi_14":38.65,"sma_20":16045.45,"sma_60":18207.65,"sma_120":24024.03},{"date":"2024-12-16","open":15882,"high":16303,"low":15616,"close":15724,"volume":152132,"rsi_14":36.84,"sma_20":16006.1,"sma_60":18084.6,"sma_120":23868.69},{"date":"2024-12-17","open":15686,"high":16184,"low":15596,"close":16096,"volume":118514,"rsi_14":44.26,"sma_20":16001.7,"sma_60":17986.62,"sma_120":23721.39},{"date":"2024-12-18","open":16087,"high":16322,"low":15734,"close":16312,"volume":102371,"rsi_14":46.29,"sma_20":16021.8,"sma_60":17898.78,"sma_120":23562.37},{"date":"2024-12-19","open":15743,"high":16038,"low":15645,"close":15773,"volume":57713,"rsi_14":46.98,"sma_20":15968.25,"sma_60":17797.87,"sma_120":23391.07},{"date":"2024-12-20","open":15774,"high":15921,"low":15108,"close":15146,"volume":73802,"rsi_14":43.22,"sma_20":15886.6,"sma_60":17680.72,"sma_120":23212.06},{"date":"2024-12-23","open":15312,"high":16066,"low":15252,"close":16008,"volume":98239,"rsi_14":50.5,"sma_20":15818.25,"sma_60":17585.37,"sma_120":23030.84},{"date":"2024-12-24","open":16076,"high":16361,"low":15685,"close":15881,"volume":51039,"rsi_14":54.7,"sma_20":15735.2,"sma_60":17473.95,"sma_120":22848.56},{"date":"2024-12-26","open":16008,"high":16125,"low":15586,"close":15812,"volume":60357,"rsi_14":49.64,"sma_20":15683.15,"sma_60":17368.77,"sma_120":22673.08},{"date":"2024-12-27","open":15663,"high":15951,"low":15347,"close":15455,"volume":68863,"rsi_14":52.61,"sma_20":15614.2,"sma_60":17271.23,"sma_120":22504.72},{"date":"2024-12-30","open":15425,"high":15623,"low":15198,"close":15574,"volume":56792,"rsi_14":65.7,"sma_20":15583.15,"sma_60":17180.6,"sma_120":22338.97},{"date":"2025-01-02","open":15425,"high":15723,"low":15158,"close":15604,"volume":76106,"rsi_14":62.32,"sma_20":15556.05,"sma_60":17095.38,"sma_120":22160.38},{"date":"2025-01-03","open":15604,"high":16455,"low":15406,"close":16267,"volume":108396,"rsi_14":61.24,"sma_20":15572.0,"sma_60":17013.03,"sma_120":21987.31},{"date":"2025-01-06","open":16149,"high":17168,"low":16149,"close":16851,"volume":218588,"rsi_14":63.3,"sma_20":15654.05,"sma_60":16951.08,"sma_120":21819.12},{"date":"2025-01-07","open":16841,"high":17178,"low":16406,"close":16426,"volume":169586,"rsi_14":56.15,"sma_20":15681.4,"sma_60":16891.87,"sma_120":21654.33},{"date":"2025-01-08","open":16555,"high":18139,"low":16555,"close":18139,"volume":587667,"rsi_14":67.81,"sma_20":15832.3,"sma_60":16863.7,"sma_120":21514.08},{"date":"2025-01-09","open":18248,"high":18466,"low":17377,"close":17525,"volume":364968,"rsi_14":60.11,"sma_20":16012.45,"sma_60":16822.02,"sma_120":21372.81},{"date":"2025-01-10","open":17673,"high":17802,"low":16783,"close":16822,"volume":289305,"rsi_14":53.29,"sma_20":16132.35,"sma_60":16737.45,"sma_120":21234.27},{"date":"2025-01-13","open":16821,"high":17584,"low":16782,"close":17000,"volume":281447,"rsi_14":58.51,"sma_20":16221.35,"sma_60":16672.25,"sma_120":21105.82},{"date":"2025-01-14","open":17080,"high":17486,"low":17001,"close":17396,"volume":117901,"rsi_14":66.27,"sma_20":16313.95,"sma_60":16631.68,"sma_120":20984.36},{"date":"2025-01-15","open":17326,"high":17574,"low":16980,"close":17030,"volume":130577,"rsi_14":57.88,"sma_20":16375.45,"sma_60":16608.77,"sma_120":20872.55},{"date":"2025-01-16","open":17326,"high":18802,"low":17247,"close":18109,"volume":623331,"rsi_14":65.11,"sma_20":16494.0,"sma_60":16606.5,"sma_120":20765.65},{"date":"2025-01-17","open":17971,"high":18673,"low":17911,"close":18297,"volume":246905,"rsi_14":66.58,"sma_20":16603.25,"sma_60":16624.07,"sma_120":20666.46},{"date":"2025-01-20","open":18704,"high":18970,"low":18297,"close":18495,"volume":260038,"rsi_14":70.95,"sma_20":16711.6,"sma_60":16635.77,"sma_120":20574.24},{"date":"2025-01-21","open":18792,"high":19149,"low":18317,"close":18545,"volume":228069,"rsi_14":70.67,"sma_20":16849.45,"sma_60":16660.58,"sma_120":20480.4},{"date":"2025-01-22","open":18664,"high":18803,"low":18020,"close":18614,"volume":211219,"rsi_14":70.83,"sma_20":17022.25,"sma_60":16688.68,"sma_120":20381.81},{"date":"2025-01-23","open":18633,"high":18812,"low":18118,"close":18317,"volume":200930,"rsi_14":64.94,"sma_20":17136.9,"sma_60":16702.65,"sma_120":20294.67},{"date":"2025-01-24","open":18495,"high":19109,"low":18039,"close":18891,"volume":190451,"rsi_14":64.89,"sma_20":17286.7,"sma_60":16715.72,"sma_120":20218.87},{"date":"2025-01-31","open":18188,"high":18307,"low":17079,"close":17594,"volume":403669,"rsi_14":57.57,"sma_20":17374.95,"sma_60":16716.82,"sma_120":20129.38},{"date":"2025-02-03","open":16851,"high":17178,"low":15822,"close":16277,"volume":248346,"rsi_14":37.3,"sma_20":17416.1,"sma_60":16682.97,"sma_120":20037.5},{"date":"2025-02-04","open":16445,"high":17020,"low":16317,"close":16386,"volume":181321,"rsi_14":41.65,"sma_20":17456.75,"sma_60":16659.97,"sma_120":19930.14},{"date":"2025-02-05","open":16555,"high":17079,"low":16445,"close":16574,"volume":114602,"rsi_14":48.04,"sma_20":17505.3,"sma_60":16633.53,"sma_120":19809.19},{"date":"2025-02-06","open":16723,"high":17248,"low":16555,"close":17208,"volume":142429,"rsi_14":51.54,"sma_20":17552.4,"sma_60":16620.15,"sma_120":19712.79},{"date":"2025-02-07","open":17089,"high":18277,"low":16931,"close":18139,"volume":266609,"rsi_14":55.09,"sma_20":17616.85,"sma_60":16629.17,"sma_120":19669.62},{"date":"2025-02-10","open":17723,"high":18703,"low":17604,"close":18683,"volume":203729,"rsi_14":61.06,"sma_20":17729.9,"sma_60":16651.05,"sma_120":19614.62},{"date":"2025-02-11","open":18624,"high":21089,"low":18436,"close":19782,"volume":918328,"rsi_14":61.16,"sma_20":17812.2,"sma_60":16691.93,"sma_120":19549.95},{"date":"2025-02-12","open":19802,"high":20148,"low":19336,"close":19950,"volume":224458,"rsi_14":61.06,"sma_20":17933.7,"sma_60":16733.33,"sma_120":19480.12},{"date":"2025-02-13","open":20099,"high":20594,"low":19564,"close":19653,"volume":183725,"rsi_14":57.65,"sma_20":18075.55,"sma_60":16783.88,"sma_120":19410.28},{"date":"2025-02-14","open":20099,"high":20842,"low":19604,"close":20644,"volume":321259,"rsi_14":62.33,"sma_20":18258.0,"sma_60":16860.77,"sma_120":19349.92},{"date":"2025-02-17","open":21634,"high":22278,"low":20941,"close":21238,"volume":551331,"rsi_14":64.52,"sma_20":18450.4,"sma_60":16948.88,"sma_120":19298.62},{"date":"2025-02-18","open":21584,"high":21831,"low":21139,"close":21386,"volume":227649,"rsi_14":67.26,"sma_20":18668.55,"sma_60":17029.82,"sma_120":19244.88},{"date":"2025-02-19","open":21288,"high":21783,"low":21089,"close":21584,"volume":198584,"rsi_14":65.81,"sma_20":18842.55,"sma_60":17114.22,"sma_120":19189.1},{"date":"2025-02-20","open":21980,"high":23118,"low":20792,"close":21040,"volume":505780,"rsi_14":72.2,"sma_20":18979.9,"sma_60":17194.95,"sma_120":19128.78},{"date":"2025-02-21","open":21336,"high":23069,"low":21088,"close":22871,"volume":684182,"rsi_14":89.84,"sma_20":19199.1,"sma_60":17310.83,"sma_120":19084.57},{"date":"2025-02-24","open":22871,"high":23663,"low":22673,"close":23564,"volume":508389,"rsi_14":90.51,"sma_20":19450.5,"sma_60":17422.73,"sma_120":19045.72},{"date":"2025-02-25","open":23466,"high":23812,"low":22326,"close":22475,"volume":495932,"rsi_14":80.23,"sma_20":19643.9,"sma_60":17517.58,"sma_120":19005.17},{"date":"2025-02-26","open":22128,"high":22524,"low":21287,"close":22277,"volume":371092,"rsi_14":77.18,"sma_20":19842.25,"sma_60":17599.13,"sma_120":18966.24},{"date":"2025-02-27","open":22574,"high":23070,"low":21584,"close":21733,"volume":214586,"rsi_14":70.1,"sma_20":19984.55,"sma_60":17668.82,"sma_120":18924.82},{"date":"2025-02-28","open":21040,"high":21732,"low":20941,"close":21287,"volume":228458,"rsi_14":64.73,"sma_20":20169.5,"sma_60":17742.53,"sma_120":18883.36},{"date":"2025-03-04","open":20990,"high":22129,"low":20445,"close":21881,"volume":220126,"rsi_14":62.59,"sma_20":20450.15,"sma_60":17826.82,"sma_120":18840.3},{"date":"2025-03-05","open":21980,"high":22277,"low":21237,"close":21436,"volume":150478,"rsi_14":58.63,"sma_20":20703.05,"sma_60":17914.32,"sma_120":18794.35},{"date":"2025-03-06","open":21634,"high":21732,"low":19801,"close":20099,"volume":266561,"rsi_14":52.31,"sma_20":20879.6,"sma_60":17980.32,"sma_120":18740.92},{"date":"2025-03-07","open":19692,"high":20346,"low":19564,"close":20000,"volume":181890,"rsi_14":46.33,"sma_20":21019.45,"sma_60":18047.95,"sma_120":18693.22},{"date":"2025-03-10","open":19733,"high":20173,"low":19515,"close":19574,"volume":96302,"rsi_14":40.32,"sma_20":21091.35,"sma_60":18120.75,"sma_120":18640.74},{"date":"2025-03-11","open":18603,"high":19287,"low":18603,"close":19168,"volume":131703,"rsi_14":37.47,"sma_20":21115.65,"sma_60":18175.65,"sma_120":18596.76},{"date":"2025-03-12","open":19465,"high":21237,"low":19455,"close":21188,"volume":296726,"rsi_14":48.15,"sma_20":21186.1,"sma_60":18276.87,"sma_120":18577.41},{"date":"2025-03-13","open":21684,"high":21733,"low":20545,"close":20545,"volume":226992,"rsi_14":47.7,"sma_20":21215.85,"sma_60":18387.33,"sma_120":18560.47},{"date":"2025-03-14","open":20594,"high":21485,"low":20544,"close":21188,"volume":118325,"rsi_14":41.22,"sma_20":21292.7,"sma_60":18500.2,"sma_120":18547.67},{"date":"2025-03-17","open":21782,"high":22326,"low":21485,"close":22129,"volume":287685,"rsi_14":42.7,"sma_20":21367.1,"sma_60":18615.48,"sma_120":18543.54},{"date":"2025-03-18","open":22129,"high":22426,"low":21584,"close":22178,"volume":187918,"rsi_14":48.31,"sma_20":21414.2,"sma_60":18726.18,"sma_120":18536.55},{"date":"2025-03-19","open":22128,"high":22673,"low":21831,"close":22277,"volume":167696,"rsi_14":50.0,"sma_20":21458.85,"sma_60":18834.28,"sma_120":18520.97},{"date":"2025-03-20","open":22624,"high":22673,"low":21831,"close":22129,"volume":128126,"rsi_14":52.39,"sma_20":21486.15,"sma_60":18940.9,"sma_120":18512.75},{"date":"2025-03-21","open":22129,"high":22525,"low":21336,"close":21485,"volume":184954,"rsi_14":51.16,"sma_20":21508.45,"sma_60":19030.53,"sma_120":18508.58},{"date":"2025-03-24","open":21535,"high":21733,"low":20792,"close":20990,"volume":111444,"rsi_14":44.69,"sma_20":21414.2,"sma_60":19108.3,"sma_120":18503.54},{"date":"2025-03-25","open":21089,"high":21584,"low":19802,"close":20297,"volume":155712,"rsi_14":43.41,"sma_20":21250.55,"sma_60":19183.5,"sma_120":18490.68},{"date":"2025-03-26","open":20494,"high":20842,"low":19851,"close":20594,"volume":97158,"rsi_14":53.26,"sma_20":21156.35,"sma_60":19274.17,"sma_120":18477.44},{"date":"2025-03-27","open":19802,"high":20595,"low":19802,"close":20050,"volume":66845,"rsi_14":50.3,"sma_20":21044.75,"sma_60":19341.3,"sma_120":18463.33},{"date":"2025-03-28","open":20050,"high":20347,"low":19654,"close":19792,"volume":61315,"rsi_14":51.38,"sma_20":20947.55,"sma_60":19406.27,"sma_120":18440.11},{"date":"2025-03-31","open":19307,"high":19386,"low":18356,"close":18515,"volume":162371,"rsi_14":46.27,"sma_20":20808.7,"sma_60":19451.05,"sma_120":18409.91},{"date":"2025-04-01","open":18584,"high":19604,"low":18584,"close":19267,"volume":107740,"rsi_14":37.17,"sma_20":20677.8,"sma_60":19514.68,"sma_120":18392.96},{"date":"2025-04-02","open":19287,"high":19455,"low":18812,"close":18921,"volume":47434,"rsi_14":38.71,"sma_20":20551.85,"sma_60":19570.55,"sma_120":18375.58},{"date":"2025-04-03","open":18169,"high":18921,"low":18149,"close":18614,"volume":65982,"rsi_14":31.22,"sma_20":20477.45,"sma_60":19620.78,"sma_120":18358.08},{"date":"2025-04-04","open":18297,"high":18813,"low":17406,"close":17891,"volume":157518,"rsi_14":18.07,"sma_20":20371.8,"sma_60":19647.88,"sma_120":18330.46},{"date":"2025-04-07","open":16792,"high":17129,"low":15851,"close":16198,"volume":178043,"rsi_14":13.89,"sma_20":20202.75,"sma_60":19636.98,"sma_120":18294.03},{"date":"2025-04-08","open":16763,"high":17110,"low":16337,"close":16446,"volume":83887,"rsi_14":15.39,"sma_20":20066.35,"sma_60":19637.3,"sma_120":18264.58},{"date":"2025-04-09","open":16336,"high":16712,"low":15703,"close":15960,"volume":85026,"rsi_14":14.8,"sma_20":19804.55,"sma_60":19600.95,"sma_120":18232.33},{"date":"2025-04-10","open":17188,"high":17366,"low":16732,"close":17139,"volume":110556,"rsi_14":26.62,"sma_20":19634.0,"sma_60":19594.52,"sma_120":18208.27},{"date":"2025-04-11","open":16742,"high":17316,"low":16742,"close":17267,"volume":63808,"rsi_14":29.16,"sma_20":19437.65,"sma_60":19601.97,"sma_120":18169.71},{"date":"2025-04-14","open":17921,"high":18000,"low":17496,"close":17901,"volume":64089,"rsi_14":36.49,"sma_20":19225.9,"sma_60":19617.0,"sma_120":18144.62},{"date":"2025-04-15","open":17852,"high":19139,"low":17772,"close":18713,"volume":94743,"rsi_14":39.97,"sma_20":19052.35,"sma_60":19638.98,"sma_120":18135.33},{"date":"2025-04-16","open":18327,"high":18535,"low":17832,"close":17950,"volume":68576,"rsi_14":39.07,"sma_20":18835.65,"sma_60":19654.35,"sma_120":18131.56},{"date":"2025-04-17","open":17733,"high":18149,"low":17327,"close":18139,"volume":48598,"rsi_14":41.33,"sma_20":18635.8,"sma_60":19654.83,"sma_120":18130.67},{"date":"2025-04-18","open":17951,"high":18199,"low":17683,"close":18139,"volume":40044,"rsi_14":47.72,"sma_20":18468.2,"sma_60":19652.18,"sma_120":18138.12},{"date":"2025-04-21","open":17981,"high":18684,"low":17981,"close":18149,"volume":47211,"rsi_14":42.55,"sma_20":18325.9,"sma_60":19646.4,"sma_120":18141.08},{"date":"2025-04-22","open":18069,"high":18218,"low":17832,"close":17851,"volume":36218,"rsi_14":42.83,"sma_20":18203.45,"sma_60":19634.83,"sma_120":18147.71},{"date":"2025-04-23","open":18308,"high":18594,"low":18020,"close":18594,"volume":71200,"rsi_14":49.87,"sma_20":18103.25,"sma_60":19634.5,"sma_120":18161.59},{"date":"2025-04-24","open":18594,"high":18861,"low":18218,"close":18287,"volume":63886,"rsi_14":52.65,"sma_20":18015.0,"sma_60":19634.0,"sma_120":18168.33},{"date":"2025-04-25","open":18416,"high":18673,"low":18297,"close":18446,"volume":81649,"rsi_14":68.9,"sma_20":17947.6,"sma_60":19626.57,"sma_120":18171.14},{"date":"2025-04-28","open":18436,"high":18466,"low":17772,"close":17881,"volume":66105,"rsi_14":61.46,"sma_20":17915.85,"sma_60":19631.35,"sma_120":18174.08},{"date":"2025-04-29","open":17880,"high":18118,"low":17841,"close":17871,"volume":55322,"rsi_14":66.51,"sma_20":17845.95,"sma_60":19657.97,"sma_120":18170.47},{"date":"2025-04-30","open":17960,"high":18049,"low":17415,"close":17495,"volume":50470,"rsi_14":53.57,"sma_20":17774.55,"sma_60":19676.48,"sma_120":18168.22},{"date":"2025-05-02","open":17426,"high":18050,"low":17426,"close":17792,"volume":33298,"rsi_14":55.08,"sma_20":17733.4,"sma_60":19696.82,"sma_120":18165.17},{"date":"2025-05-07","open":17990,"high":18564,"low":17733,"close":18436,"volume":96832,"rsi_14":55.18,"sma_20":17760.7,"sma_60":19717.32,"sma_120":18168.73},{"date":"2025-05-08","open":18426,"high":18684,"low":18228,"close":18277,"volume":30516,"rsi_14":45.18,"sma_20":17864.8,"sma_60":19719.63,"sma_120":18174.4},{"date":"2025-05-09","open":18287,"high":18446,"low":17802,"close":17970,"volume":46759,"rsi_14":50.25,"sma_20":17941.2,"sma_60":19707.73,"sma_120":18179.39},{"date":"2025-05-12","open":18148,"high":18703,"low":17733,"close":18673,"volume":68412,"rsi_14":55.85,"sma_20":18077.05,"sma_60":19689.23,"sma_120":18190.58},{"date":"2025-05-13","open":18812,"high":19060,"low":18663,"close":18663,"volume":52406,"rsi_14":55.73,"sma_20":18153.4,"sma_60":19667.75,"sma_120":18200.54},{"date":"2025-05-14","open":18990,"high":19207,"low":18812,"close":19149,"volume":54561,"rsi_14":59.89,"sma_20":18247.6,"sma_60":19659.32,"sma_120":18221.6},{"date":"2025-05-15","open":18970,"high":19288,"low":18515,"close":18634,"volume":47296,"rsi_14":57.41,"sma_20":18284.3,"sma_60":19625.77,"sma_120":18243.27},{"date":"2025-05-16","open":18565,"high":18713,"low":18366,"close":18495,"volume":36140,"rsi_14":48.94,"sma_20":18273.4,"sma_60":19579.98,"sma_120":18264.43},{"date":"2025-05-19","open":18219,"high":18495,"low":17782,"close":18000,"volume":56470,"rsi_14":47.04,"sma_20":18275.85,"sma_60":19523.45,"sma_120":18276.63},{"date":"2025-05-20","open":18376,"high":18515,"low":17872,"close":17950,"volume":34945,"rsi_14":44.79,"sma_20":18266.45,"sma_60":19462.8,"sma_120":18288.51},{"date":"2025-05-21","open":17950,"high":18188,"low":17743,"close":17743,"volume":41664,"rsi_14":48.43,"sma_20":18246.65,"sma_60":19407.77,"sma_120":18301.36},{"date":"2025-05-22","open":17476,"high":17653,"low":17039,"close":17079,"volume":54376,"rsi_14":42.15,"sma_20":18193.1,"sma_60":19311.07,"sma_120":18310.95},{"date":"2025-05-23","open":17089,"high":17178,"low":16574,"close":16703,"volume":48720,"rsi_14":42.15,"sma_20":18135.55,"sma_60":19196.52,"sma_120":18309.62},{"date":"2025-05-26","open":16634,"high":17426,"low":16614,"close":17198,"volume":48558,"rsi_14":44.34,"sma_20":18065.65,"sma_60":19108.42,"sma_120":18313.0},{"date":"2025-05-27","open":17040,"high":17129,"low":16802,"close":16931,"volume":24049,"rsi_14":34.55,"sma_20":17997.7,"sma_60":19019.15,"sma_120":18309.14},{"date":"2025-05-28","open":17139,"high":17514,"low":17039,"close":17327,"volume":32827,"rsi_14":40.7,"sma_20":17941.65,"sma_60":18945.6,"sma_120":18307.21},{"date":"2025-05-29","open":17723,"high":17782,"low":17129,"close":17376,"volume":38934,"rsi_14":43.88,"sma_20":17916.4,"sma_60":18880.32,"sma_120":18311.42},{"date":"2025-05-30","open":17366,"high":17544,"low":17079,"close":17129,"volume":34225,"rsi_14":32.44,"sma_20":17879.2,"sma_60":18800.98,"sma_120":18313.9},{"date":"2025-06-02","open":16960,"high":17357,"low":16960,"close":16990,"volume":51751,"rsi_14":31.52,"sma_20":17853.9,"sma_60":18726.77,"sma_120":18320.54},{"date":"2025-06-04","open":17465,"high":17842,"low":17258,"close":17337,"volume":66121,"rsi_14":29.35,"sma_20":17831.1,"sma_60":18680.65,"sma_120":18330.48},{"date":"2025-06-05","open":17535,"high":17911,"low":17277,"close":17634,"volume":81681,"rsi_14":38.0,"sma_20":17790.9,"sma_60":18641.13,"sma_120":18344.54},{"date":"2025-06-09","open":17842,"high":18030,"low":17525,"close":17644,"volume":99044,"rsi_14":39.46,"sma_20":17759.15,"sma_60":18608.9,"sma_120":18364.83},{"date":"2025-06-10","open":17782,"high":17822,"low":17425,"close":17475,"volume":46767,"rsi_14":42.94,"sma_20":17734.35,"sma_60":18580.63,"sma_120":18378.14},{"date":"2025-06-11","open":17476,"high":18199,"low":17426,"close":18119,"volume":101780,"rsi_14":51.95,"sma_20":17706.55,"sma_60":18529.38,"sma_120":18403.12},{"date":"2025-06-12","open":18099,"high":18415,"low":18039,"close":18109,"volume":85437,"rsi_14":54.46,"sma_20":17678.8,"sma_60":18488.73,"sma_120":18438.03},{"date":"2025-06-13","open":18139,"high":18267,"low":16891,"close":17554,"volume":307488,"rsi_14":55.94,"sma_20":17598.95,"sma_60":18428.07,"sma_120":18464.13},{"date":"2025-06-16","open":17297,"high":17514,"low":16772,"close":17119,"volume":149204,"rsi_14":55.13,"sma_20":17523.1,"sma_60":18344.43,"sma_120":18479.96},{"date":"2025-06-17","open":17277,"high":17772,"low":16782,"close":16871,"volume":192475,"rsi_14":45.72,"sma_20":17441.8,"sma_60":18255.85,"sma_120":18491.02},{"date":"2025-06-18","open":16792,"high":17030,"low":16674,"close":16861,"volume":119805,"rsi_14":49.03,"sma_20":17384.8,"sma_60":18165.43,"sma_120":18499.86},{"date":"2025-06-19","open":17030,"high":17030,"low":16633,"close":16663,"volume":100658,"rsi_14":40.12,"sma_20":17320.35,"sma_60":18074.2,"sma_120":18507.55},{"date":"2025-06-20","open":16742,"high":16841,"low":16515,"close":16792,"volume":75583,"rsi_14":41.49,"sma_20":17272.75,"sma_60":17995.87,"sma_120":18513.2},{"date":"2025-06-23","open":16583,"high":16583,"low":16039,"close":16188,"volume":93795,"rsi_14":37.59,"sma_20":17228.15,"sma_60":17915.72,"sma_120":18512.01},{"date":"2025-06-24","open":16347,"high":17129,"low":16347,"close":17040,"volume":123215,"rsi_14":50.54,"sma_20":17245.0,"sma_60":17861.33,"sma_120":18522.42},{"date":"2025-06-25","open":17445,"high":17801,"low":17167,"close":17743,"volume":93821,"rsi_14":54.18,"sma_20":17272.3,"sma_60":17813.73,"sma_120":18543.95},{"date":"2025-06-26","open":18040,"high":18109,"low":17475,"close":17812,"volume":73413,"rsi_14":51.93,"sma_20":17316.45,"sma_60":17776.38,"sma_120":18558.84},{"date":"2025-06-27","open":17812,"high":18100,"low":17683,"close":18020,"volume":50035,"rsi_14":53.9,"sma_20":17351.15,"sma_60":17746.8,"sma_120":18576.53},{"date":"2025-06-30","open":18555,"high":18901,"low":18218,"close":18386,"volume":145028,"rsi_14":59.05,"sma_20":17401.7,"sma_60":17744.65,"sma_120":18597.85},{"date":"2025-07-01","open":18287,"high":18524,"low":18109,"close":18109,"volume":73467,"rsi_14":49.9,"sma_20":17450.8,"sma_60":17725.32,"sma_120":18620.0},{"date":"2025-07-02","open":17999,"high":18109,"low":17544,"close":17970,"volume":69889,"rsi_14":48.55,"sma_20":17499.9,"sma_60":17709.45,"sma_120":18640.0},{"date":"2025-07-03","open":18119,"high":20990,"low":18119,"close":20990,"volume":482859,"rsi_14":73.68,"sma_20":17682.85,"sma_60":17749.12,"sma_120":18684.95},{"date":"2025-07-04","open":20743,"high":20743,"low":19802,"close":20149,"volume":238567,"rsi_14":69.77,"sma_20":17808.8,"sma_60":17786.8,"sma_120":18717.34},{"date":"2025-07-07","open":20396,"high":20396,"low":19396,"close":19723,"volume":150070,"rsi_14":68.19,"sma_20":17912.95,"sma_60":17845.63,"sma_120":18741.31},{"date":"2025-07-08","open":19425,"high":20000,"low":19138,"close":19277,"volume":115343,"rsi_14":64.6,"sma_20":18003.2,"sma_60":17892.92,"sma_120":18765.11},{"date":"2025-07-09","open":19277,"high":19465,"low":18822,"close":19059,"volume":94518,"rsi_14":64.44,"sma_20":18050.35,"sma_60":17944.65,"sma_120":18772.8},{"date":"2025-07-10","open":19732,"high":20248,"low":19019,"close":19297,"volume":224502,"rsi_14":64.9,"sma_20":18109.85,"sma_60":17980.68,"sma_120":18787.6},{"date":"2025-07-11","open":19544,"high":20050,"low":19436,"close":19792,"volume":126397,"rsi_14":71.72,"sma_20":18221.9,"sma_60":18022.82,"sma_120":18812.39},{"date":"2025-07-14","open":20494,"high":20643,"low":20000,"close":20248,"volume":122223,"rsi_14":70.31,"sma_20":18378.6,"sma_60":18062.0,"sma_120":18839.5},{"date":"2025-07-15","open":20248,"high":21782,"low":20248,"close":21634,"volume":242316,"rsi_14":72.67,"sma_20":18617.1,"sma_60":18110.77,"sma_120":18874.88},{"date":"2025-07-16","open":21782,"high":22574,"low":21287,"close":22277,"volume":253752,"rsi_14":74.39,"sma_20":18888.35,"sma_60":18183.0,"sma_120":18918.67},{"date":"2025-07-17","open":21930,"high":22278,"low":21287,"close":21980,"volume":171442,"rsi_14":71.42,"sma_20":19154.6,"sma_60":18247.13,"sma_120":18950.98},{"date":"2025-07-18","open":21782,"high":21782,"low":20594,"close":20693,"volume":171584,"rsi_14":61.35,"sma_20":19349.95,"sma_60":18289.78,"sma_120":18970.98},{"date":"2025-07-21","open":20347,"high":20793,"low":20199,"close":20495,"volume":87873,"rsi_14":61.82,"sma_20":19565.6,"sma_60":18328.95,"sma_120":18987.67},{"date":"2025-07-22","open":20446,"high":20693,"low":19753,"close":19950,"volume":91038,"rsi_14":59.43,"sma_20":19711.4,"sma_60":18363.98,"sma_120":18999.41},{"date":"2025-07-23","open":19852,"high":20049,"low":19179,"close":19584,"volume":108981,"rsi_14":41.04,"sma_20":19803.6,"sma_60":18380.52,"sma_120":19007.51},{"date":"2025-07-24","open":19901,"high":20297,"low":19663,"close":19673,"volume":65106,"rsi_14":46.65,"sma_20":19896.8,"sma_60":18403.65,"sma_120":19018.83},{"date":"2025-07-25","open":19604,"high":20248,"low":19564,"close":19594,"volume":32848,"rsi_14":49.04,"sma_20":19975.65,"sma_60":18422.82,"sma_120":19024.69},{"date":"2025-07-28","open":20989,"high":23712,"low":20297,"close":22970,"volume":954733,"rsi_14":69.09,"sma_20":20205.25,"sma_60":18507.78,"sma_120":19069.57},{"date":"2025-07-29","open":23515,"high":23565,"low":22228,"close":23069,"volume":334070,"rsi_14":70.98,"sma_20":20453.65,"sma_60":18594.55,"sma_120":19126.26},{"date":"2025-07-30","open":23168,"high":24357,"low":22872,"close":23861,"volume":558037,"rsi_14":72.57,"sma_20":20748.65,"sma_60":18700.82,"sma_120":19188.65},{"date":"2025-07-31","open":24108,"high":24257,"low":22723,"close":23218,"volume":267576,"rsi_14":66.7,"sma_20":20860.25,"sma_60":18791.4,"sma_120":19244.11},{"date":"2025-08-01","open":22079,"high":23119,"low":21634,"close":21832,"volume":232276,"rsi_14":57.08,"sma_20":20944.55,"sma_60":18848.08,"sma_120":19282.7},{"date":"2025-08-04","open":21684,"high":21980,"low":21288,"close":21832,"volume":129785,"rsi_14":51.01,"sma_20":21050.15,"sma_60":18907.42,"sma_120":19313.53},{"date":"2025-08-05","open":22030,"high":22377,"low":21485,"close":21584,"volume":98784,"rsi_14":46.31,"sma_20":21165.65,"sma_60":18967.73,"sma_120":19337.73},{"date":"2025-08-06","open":21089,"high":21386,"low":20891,"close":21238,"volume":90686,"rsi_14":46.07,"sma_20":21274.7,"sma_60":19010.53,"sma_120":19349.88},{"date":"2025-08-07","open":22327,"high":22327,"low":21336,"close":21485,"volume":131952,"rsi_14":54.7,"sma_20":21384.25,"sma_60":19057.63,"sma_120":19362.69},{"date":"2025-08-08","open":21931,"high":22476,"low":21485,"close":21584,"volume":163912,"rsi_14":56.55,"sma_20":21474.0,"sma_60":19098.28,"sma_120":19378.8},{"date":"2025-08-11","open":22376,"high":22376,"low":21831,"close":22030,"volume":96264,"rsi_14":62.65,"sma_20":21563.25,"sma_60":19154.98,"sma_120":19390.38},{"date":"2025-08-12","open":22326,"high":22772,"low":21535,"close":21535,"volume":116527,"rsi_14":61.69,"sma_20":21558.3,"sma_60":19205.73,"sma_120":19392.86},{"date":"2025-08-13","open":22228,"high":22476,"low":21783,"close":21931,"volume":108207,"rsi_14":63.04,"sma_20":21540.9,"sma_60":19271.35,"sma_120":19397.4},{"date":"2025-08-14","open":22178,"high":22178,"low":21535,"close":22079,"volume":73407,"rsi_14":64.24,"sma_20":21545.85,"sma_60":19340.27,"sma_120":19401.53},{"date":"2025-08-18","open":21634,"high":21684,"low":20792,"close":20792,"volume":97614,"rsi_14":33.58,"sma_20":21550.8,"sma_60":19391.17,"sma_120":19399.47},{"date":"2025-08-19","open":20843,"high":21189,"low":20297,"close":20495,"volume":84626,"rsi_14":31.16,"sma_20":21550.8,"sma_60":19448.18,"sma_120":19379.62},{"date":"2025-08-20","open":20049,"high":20494,"low":19801,"close":20347,"volume":82938,"rsi_14":21.6,"sma_20":21570.65,"sma_60":19509.02,"sma_120":19352.77},{"date":"2025-08-21","open":20495,"high":20643,"low":20000,"close":20297,"volume":62194,"rsi_14":23.89,"sma_20":21606.35,"sma_60":19560.75,"sma_120":19334.58},{"date":"2025-08-22","open":20198,"high":20495,"low":19852,"close":20050,"volume":66082,"rsi_14":30.0,"sma_20":21625.2,"sma_60":19612.82,"sma_120":19315.98},{"date":"2025-08-25","open":20248,"high":20446,"low":20099,"close":20198,"volume":48594,"rsi_14":32.26,"sma_20":21655.45,"sma_60":19660.75,"sma_120":19303.17},{"date":"2025-08-26","open":20001,"high":20595,"low":20001,"close":20396,"volume":64836,"rsi_14":36.96,"sma_20":21526.5,"sma_60":19711.15,"sma_120":19295.73},{"date":"2025-08-27","open":20395,"high":21088,"low":20000,"close":20842,"volume":94522,"rsi_14":45.75,"sma_20":21414.95,"sma_60":19773.13,"sma_120":19287.06},{"date":"2025-08-28","open":20792,"high":21930,"low":20594,"close":21436,"volume":134898,"rsi_14":49.51,"sma_20":21293.5,"sma_60":19847.35,"sma_120":19287.06},{"date":"2025-08-29","open":21783,"high":22476,"low":21485,"close":21485,"volume":129576,"rsi_14":49.0,"sma_20":21206.7,"sma_60":19916.6,"sma_120":19298.62},{"date":"2025-09-01","open":20842,"high":21039,"low":20198,"close":20594,"volume":117924,"rsi_14":36.7,"sma_20":21144.75,"sma_60":19966.03,"sma_120":19303.58},{"date":"2025-09-02","open":20594,"high":21485,"low":20494,"close":21188,"volume":100634,"rsi_14":46.85,"sma_20":21112.55,"sma_60":20025.22,"sma_120":19317.06},{"date":"2025-09-03","open":24258,"high":26189,"low":23713,"close":24901,"volume":1342169,"rsi_14":66.86,"sma_20":21278.65,"sma_60":20149.17,"sma_120":19364.9},{"date":"2025-09-04","open":25248,"high":25297,"low":24604,"close":24950,"volume":258972,"rsi_14":66.48,"sma_20":21464.6,"sma_60":20263.22,"sma_120":19396.3},{"date":"2025-09-05","open":25594,"high":27228,"low":25198,"close":26386,"volume":805048,"rsi_14":81.57,"sma_20":21710.05,"sma_60":20401.38,"sma_120":19445.06},{"date":"2025-09-08","open":27079,"high":27822,"low":26237,"close":27723,"volume":447894,"rsi_14":86.51,"sma_20":22017.5,"sma_60":20571.13,"sma_120":19499.6},{"date":"2025-09-09","open":28664,"high":28664,"low":27178,"close":27921,"volume":403715,"rsi_14":88.06,"sma_20":22312.5,"sma_60":20751.45,"sma_120":19547.94},{"date":"2025-09-10","open":28168,"high":29356,"low":28069,"close":28663,"volume":301792,"rsi_14":89.31,"sma_20":22669.5,"sma_60":20948.3,"sma_120":19602.08},{"date":"2025-09-11","open":28614,"high":28714,"low":27228,"close":28020,"volume":697151,"rsi_14":86.1,"sma_20":22974.45,"sma_60":21134.57,"sma_120":19650.0},{"date":"2025-09-12","open":28714,"high":28714,"low":27525,"close":28119,"volume":296712,"rsi_14":86.04,"sma_20":23276.9,"sma_60":21325.78,"sma_120":19699.99},{"date":"2025-09-15","open":31832,"high":31882,"low":30049,"close":30891,"volume":500703,"rsi_14":88.69,"sma_20":23782.65,"sma_60":21561.13,"sma_120":19778.5},{"date":"2025-09-16","open":30941,"high":32129,"low":30693,"close":31881,"volume":425372,"rsi_14":89.12,"sma_20":24352.9,"sma_60":21823.1,"sma_120":19869.41},{"date":"2025-09-17","open":30742,"high":34852,"low":30694,"close":33366,"volume":1144273,"rsi_14":89.77,"sma_20":25004.9,"sma_60":22095.65,"sma_120":19978.49},{"date":"2025-09-18","open":33417,"high":33815,"low":32373,"close":33069,"volume":395676,"rsi_14":87.14,"sma_20":25637.1,"sma_60":22349.02,"sma_120":20081.38},{"date":"2025-09-19","open":33519,"high":33816,"low":32329,"close":32924,"volume":264284,"rsi_14":92.18,"sma_20":26279.25,"sma_60":22600.42,"sma_120":20188.4},{"date":"2025-09-22","open":32178,"high":33812,"low":32079,"close":32673,"volume":283943,"rsi_14":90.56,"sma_20":26904.0,"sma_60":22845.03,"sma_120":20295.92},{"date":"2025-09-23","open":33267,"high":33564,"low":32128,"close":32525,"volume":212146,"rsi_14":85.99,"sma_20":27511.45,"sma_60":23081.07,"sma_120":20412.86},{"date":"2025-09-24","open":31831,"high":32376,"low":31090,"close":32228,"volume":377541,"rsi_14":83.56,"sma_20":28081.65,"sma_60":23316.75,"sma_120":20521.03},{"date":"2025-09-25","open":31336,"high":31584,"low":30148,"close":30297,"volume":389969,"rsi_14":67.25,"sma_20":28525.4,"sma_60":23522.52,"sma_120":20615.98},{"date":"2025-09-26","open":29703,"high":30099,"low":28416,"close":29010,"volume":329045,"rsi_14":55.7,"sma_20":28902.25,"sma_60":23656.4,"sma_120":20702.76},{"date":"2025-09-29","open":28911,"high":29308,"low":28416,"close":28614,"volume":171365,"rsi_14":53.02,"sma_20":29303.85,"sma_60":23797.72,"sma_120":20792.26},{"date":"2025-09-30","open":29604,"high":30396,"low":29060,"close":29208,"volume":194362,"rsi_14":52.4,"sma_20":29705.45,"sma_60":23956.05,"sma_120":20900.84},{"date":"2025-10-01","open":29654,"high":30446,"low":29357,"close":29703,"volume":189966,"rsi_14":57.52,"sma_20":29945.95,"sma_60":24130.08,"sma_120":21011.5},{"date":"2025-10-02","open":30940,"high":31386,"low":30447,"close":30891,"volume":268002,"rsi_14":61.45,"sma_20":30245.95,"sma_60":24328.42,"sma_120":21136.53},{"date":"2025-10-10","open":32476,"high":32772,"low":31931,"close":32772,"volume":371918,"rsi_14":58.26,"sma_20":30565.75,"sma_60":24553.35,"sma_120":21267.02},{"date":"2025-10-13","open":31684,"high":34258,"low":31584,"close":34208,"volume":412143,"rsi_14":59.83,"sma_20":30890.5,"sma_60":24794.0,"sma_120":21408.41},{"date":"2025-10-14","open":36337,"high":37525,"low":32178,"close":32921,"volume":680042,"rsi_14":48.09,"sma_20":31140.9,"sma_60":25005.55,"sma_120":21533.78},{"date":"2025-10-15","open":33514,"high":34505,"low":32525,"close":34059,"volume":295607,"rsi_14":54.62,"sma_20":31411.15,"sma_60":25212.98,"sma_120":21661.88},{"date":"2025-10-16","open":34356,"high":37624,"low":34010,"close":37129,"volume":720533,"rsi_14":63.87,"sma_20":31867.35,"sma_60":25460.9,"sma_120":21821.95},{"date":"2025-10-17","open":35693,"high":36188,"low":33514,"close":33564,"volume":566751,"rsi_14":52.38,"sma_20":32140.1,"sma_60":25654.28,"sma_120":21950.71},{"date":"2025-10-20","open":34703,"high":34902,"low":33565,"close":34356,"volume":215488,"rsi_14":54.73,"sma_20":32313.65,"sma_60":25882.37,"sma_120":22086.08},{"date":"2025-10-21","open":34654,"high":34752,"low":32475,"close":32624,"volume":326373,"rsi_14":50.95,"sma_20":32350.85,"sma_60":26084.85,"sma_120":22206.9},{"date":"2025-10-22","open":32624,"high":34356,"low":31683,"close":33713,"volume":320782,"rsi_14":58.56,"sma_20":32368.25,"sma_60":26314.6,"sma_120":22339.29},{"date":"2025-10-23","open":32525,"high":34159,"low":32228,"close":33416,"volume":175014,"rsi_14":61.62,"sma_20":32393.05,"sma_60":26545.5,"sma_120":22463.01},{"date":"2025-10-24","open":37030,"high":39901,"low":35940,"close":38218,"volume":1526326,"rsi_14":70.55,"sma_20":32660.8,"sma_60":26855.08,"sma_120":22629.37},{"date":"2025-10-27","open":37624,"high":37624,"low":35891,"close":36733,"volume":505714,"rsi_14":65.51,"sma_20":32864.1,"sma_60":27141.18,"sma_120":22782.0},{"date":"2025-10-28","open":36287,"high":36633,"low":35346,"close":36089,"volume":312203,"rsi_14":63.08,"sma_20":33042.6,"sma_60":27360.18,"sma_120":22933.98},{"date":"2025-10-29","open":36485,"high":36634,"low":34703,"close":36139,"volume":293787,"rsi_14":61.19,"sma_20":33238.45,"sma_60":27578.35,"sma_120":23086.45},{"date":"2025-10-30","open":35842,"high":36881,"low":34950,"close":35446,"volume":241174,"rsi_14":56.05,"sma_20":33496.3,"sma_60":27771.73,"sma_120":23236.28},{"date":"2025-10-31","open":35940,"high":39307,"low":35643,"close":36337,"volume":684777,"rsi_14":54.94,"sma_20":33863.25,"sma_60":27990.73,"sma_120":23391.07},{"date":"2025-11-03","open":36831,"high":37079,"low":35495,"close":36535,"volume":284806,"rsi_14":58.84,"sma_20":34259.95,"sma_60":28236.18,"sma_120":23542.13},{"date":"2025-11-04","open":36535,"high":36931,"low":35496,"close":35545,"volume":185299,"rsi_14":53.66,"sma_20":34577.3,"sma_60":28465.1,"sma_120":23686.26},{"date":"2025-11-05","open":34009,"high":34356,"low":31831,"close":33465,"volume":310658,"rsi_14":40.51,"sma_20":34765.75,"sma_60":28663.45,"sma_120":23815.59},{"date":"2025-11-06","open":34406,"high":35594,"low":32871,"close":33713,"volume":345782,"rsi_14":50.47,"sma_20":34904.6,"sma_60":28871.72,"sma_120":23941.12},{"date":"2025-11-07","open":32624,"high":34059,"low":32128,"close":32525,"volume":221714,"rsi_14":44.41,"sma_20":34892.25,"sma_60":29056.02,"sma_120":24056.83},{"date":"2025-11-10","open":32871,"high":33365,"low":31732,"close":32871,"volume":169411,"rsi_14":50.83,"sma_20":34825.35,"sma_60":29244.45,"sma_120":24171.37},{"date":"2025-11-11","open":32970,"high":34753,"low":32822,"close":33663,"volume":494636,"rsi_14":49.83,"sma_20":34862.55,"sma_60":29438.65,"sma_120":24296.82},{"date":"2025-11-12","open":34158,"high":37376,"low":32970,"close":36436,"volume":658169,"rsi_14":58.79,"sma_20":34981.55,"sma_60":29687.4,"sma_120":24446.57},{"date":"2025-11-13","open":35940,"high":37177,"low":34950,"close":35495,"volume":287558,"rsi_14":39.78,"sma_20":34899.75,"sma_60":29913.85,"sma_120":24592.6},{"date":"2025-11-14","open":34158,"high":34257,"low":32177,"close":32624,"volume":227364,"rsi_14":36.03,"sma_20":34852.65,"sma_60":30089.88,"sma_120":24715.08},{"date":"2025-11-17","open":33861,"high":34010,"low":32723,"close":33515,"volume":145078,"rsi_14":41.39,"sma_20":34810.5,"sma_60":30302.27,"sma_120":24846.72},{"date":"2025-11-18","open":32575,"high":33120,"low":30941,"close":31584,"volume":230756,"rsi_14":36.47,"sma_20":34758.4,"sma_60":30487.38,"sma_120":24967.78},{"date":"2025-11-19","open":31336,"high":31535,"low":29801,"close":30099,"volume":221752,"rsi_14":34.83,"sma_20":34577.4,"sma_60":30650.18,"sma_120":25079.6},{"date":"2025-11-20","open":31138,"high":31287,"low":29455,"close":29505,"volume":225171,"rsi_14":30.28,"sma_20":34381.55,"sma_60":30803.9,"sma_120":25182.33},{"date":"2025-11-21","open":27327,"high":27971,"low":25941,"close":26832,"volume":399126,"rsi_14":25.5,"sma_20":33811.3,"sma_60":30917.12,"sma_120":25264.97},{"date":"2025-11-24","open":27327,"high":27822,"low":26634,"close":27228,"volume":179440,"rsi_14":28.35,"sma_20":33335.3,"sma_60":31034.47,"sma_120":25347.61},{"date":"2025-11-25","open":28318,"high":28862,"low":27278,"close":27525,"volume":179361,"rsi_14":32.95,"sma_20":32906.35,"sma_60":31153.47,"sma_120":25432.31},{"date":"2025-11-26","open":27872,"high":28218,"low":26930,"close":27673,"volume":136457,"rsi_14":32.57,"sma_20":32482.4,"sma_60":31267.5,"sma_120":25520.32},{"date":"2025-11-27","open":27920,"high":28218,"low":27128,"close":27277,"volume":108683,"rsi_14":34.13,"sma_20":32073.35,"sma_60":31365.02,"sma_120":25606.18},{"date":"2025-11-28","open":27327,"high":28168,"low":27030,"close":28168,"volume":139276,"rsi_14":36.23,"sma_20":31664.25,"sma_60":31476.58,"sma_120":25696.59},{"date":"2025-12-01","open":28911,"high":29604,"low":28168,"close":28861,"volume":246559,"rsi_14":35.86,"sma_20":31279.95,"sma_60":31614.58,"sma_120":25790.31},{"date":"2025-12-02","open":29505,"high":29703,"low":28812,"close":28911,"volume":181712,"rsi_14":23.61,"sma_20":30947.75,"sma_60":31743.5,"sma_120":25884.36},{"date":"2025-12-03","open":29356,"high":29604,"low":28762,"close":29059,"volume":87622,"rsi_14":26.1,"sma_20":30727.1,"sma_60":31812.93,"sma_120":25981.05},{"date":"2025-12-04","open":28614,"high":28762,"low":27377,"close":27574,"volume":152176,"rsi_14":29.1,"sma_20":30419.65,"sma_60":31856.73,"sma_120":26059.97},{"date":"2025-12-05","open":27574,"high":27971,"low":27129,"close":27574,"volume":128210,"rsi_14":23.45,"sma_20":30171.7,"sma_60":31876.57,"sma_120":26138.97},{"date":"2025-12-08","open":27723,"high":28713,"low":27128,"close":27871,"volume":80945,"rsi_14":30.57,"sma_20":29921.3,"sma_60":31879.05,"sma_120":26225.09},{"date":"2025-12-09","open":27574,"high":27920,"low":27277,"close":27376,"volume":60223,"rsi_14":34.11,"sma_20":29606.45,"sma_60":31869.97,"sma_120":26310.71},{"date":"2025-12-10","open":27425,"high":28019,"low":26881,"close":27129,"volume":104929,"rsi_14":35.54,"sma_20":29140.35,"sma_60":31844.35,"sma_120":26396.33},{"date":"2025-12-11","open":27476,"high":27624,"low":26436,"close":26832,"volume":117124,"rsi_14":50.0,"sma_20":28706.45,"sma_60":31824.52,"sma_120":26479.54},{"date":"2025-12-12","open":26881,"high":27574,"low":26090,"close":27327,"volume":301210,"rsi_14":50.83,"sma_20":28441.15,"sma_60":31811.3,"sma_120":26568.54},{"date":"2025-12-15","open":26287,"high":26881,"low":25990,"close":26733,"volume":140951,"rsi_14":43.65,"sma_20":28101.5,"sma_60":31741.88,"sma_120":26651.51},{"date":"2025-12-16","open":26783,"high":26931,"low":25891,"close":25990,"volume":102641,"rsi_14":37.68,"sma_20":27821.35,"sma_60":31643.53,"sma_120":26733.32},{"date":"2025-12-17","open":25990,"high":27575,"low":25941,"close":27525,"volume":142465,"rsi_14":51.55,"sma_20":27692.4,"sma_60":31546.02,"sma_120":26820.83},{"date":"2025-12-18","open":26980,"high":30198,"low":26633,"close":29158,"volume":504252,"rsi_14":55.68,"sma_20":27675.05,"sma_60":31483.22,"sma_120":26916.12},{"date":"2025-12-19","open":29604,"high":30396,"low":29159,"close":29950,"volume":250539,"rsi_14":56.18,"sma_20":27831.25,"sma_60":31434.45,"sma_120":27017.43},{"date":"2025-12-22","open":30496,"high":35148,"low":30198,"close":33762,"volume":800086,"rsi_14":69.29,"sma_20":28158.5,"sma_60":31452.63,"sma_120":27148.83},{"date":"2025-12-23","open":33366,"high":33911,"low":32574,"close":33416,"volume":320097,"rsi_14":67.05,"sma_20":28453.55,"sma_60":31467.5,"sma_120":27274.28},{"date":"2025-12-24","open":33267,"high":35643,"low":33119,"close":34356,"volume":323602,"rsi_14":77.73,"sma_20":28788.25,"sma_60":31503.03,"sma_120":27409.89},{"date":"2025-12-26","open":34158,"high":36732,"low":34108,"close":35743,"volume":410170,"rsi_14":80.0,"sma_20":29212.2,"sma_60":31593.95,"sma_120":27558.23},{"date":"2025-12-29","open":36350,"high":36350,"low":33200,"close":34300,"volume":439596,"rsi_14":71.51,"sma_20":29516.55,"sma_60":31681.35,"sma_120":27668.88},{"date":"2025-12-30","open":33600,"high":35500,"low":29700,"close":30650,"volume":749320,"rsi_14":58.98,"sma_20":29603.7,"sma_60":31714.53,"sma_120":27756.12},{"date":"2026-01-02","open":30850,"high":32100,"low":30000,"close":31700,"volume":492709,"rsi_14":62.05,"sma_20":29740.85,"sma_60":31755.3,"sma_120":27855.67},{"date":"2026-01-05","open":32600,"high":32950,"low":30700,"close":31800,"volume":362078,"rsi_14":63.24,"sma_20":29875.55,"sma_60":31789.47,"sma_120":27959.78},{"date":"2026-01-06","open":31050,"high":31750,"low":30550,"close":31700,"volume":228076,"rsi_14":61.89,"sma_20":30079.65,"sma_60":31801.3,"sma_120":28064.86},{"date":"2026-01-07","open":32050,"high":32100,"low":29700,"close":30200,"volume":314708,"rsi_14":58.96,"sma_20":30208.75,"sma_60":31757.57,"sma_120":28155.46},{"date":"2026-01-08","open":30200,"high":31300,"low":29800,"close":30000,"volume":207018,"rsi_14":60.69,"sma_20":30312.95,"sma_60":31686.53,"sma_120":28240.27},{"date":"2026-01-09","open":29450,"high":29700,"low":28700,"close":29100,"volume":163752,"rsi_14":54.27,"sma_20":30396.95,"sma_60":31621.98,"sma_120":28313.77},{"date":"2026-01-12","open":29200,"high":30600,"low":28900,"close":30100,"volume":201903,"rsi_14":52.59,"sma_20":30543.35,"sma_60":31555.08,"sma_120":28384.03},{"date":"2026-01-13","open":31200,"high":32100,"low":30500,"close":31200,"volume":361879,"rsi_14":53.42,"sma_20":30759.65,"sma_60":31455.28,"sma_120":28458.09},{"date":"2026-01-14","open":30650,"high":31000,"low":30000,"close":30400,"volume":148553,"rsi_14":38.28,"sma_20":30911.15,"sma_60":31401.65,"sma_120":28527.97},{"date":"2026-01-15","open":29650,"high":30600,"low":29600,"close":30600,"volume":102940,"rsi_14":40.06,"sma_20":31102.4,"sma_60":31338.13,"sma_120":28610.25},{"date":"2026-01-16","open":31250,"high":31700,"low":30250,"close":30650,"volume":172614,"rsi_14":36.11,"sma_20":31333.35,"sma_60":31304.37,"sma_120":28694.61},{"date":"2026-01-19","open":30250,"high":32500,"low":30200,"close":32100,"volume":245356,"rsi_14":40.91,"sma_20":31632.2,"sma_60":31229.6,"sma_120":28795.59},{"date":"2026-01-20","open":32200,"high":32350,"low":30350,"close":31500,"volume":182170,"rsi_14":54.7,"sma_20":31707.3,"sma_60":31116.62,"sma_120":28894.63},{"date":"2026-01-21","open":30600,"high":31450,"low":30300,"close":31400,"volume":164442,"rsi_14":48.15,"sma_20":31586.5,"sma_60":31026.77,"sma_120":28992.1},{"date":"2026-01-22","open":38050,"high":40800,"low":36900,"close":38800,"volume":3685669,"rsi_14":72.73,"sma_20":31853.05,"sma_60":31070.98,"sma_120":29151.89},{"date":"2026-01-23","open":37400,"high":37550,"low":36000,"close":36150,"volume":737570,"rsi_14":62.4,"sma_20":31940.0,"sma_60":31070.22,"sma_120":29261.42},{"date":"2026-01-26","open":36100,"high":38300,"low":35600,"close":37950,"volume":619756,"rsi_14":71.23,"sma_20":32047.5,"sma_60":31111.02,"sma_120":29385.12},{"date":"2026-01-27","open":37100,"high":40000,"low":37100,"close":39900,"volume":490437,"rsi_14":74.75,"sma_20":32327.5,"sma_60":31169.43,"sma_120":29518.46},{"date":"2026-01-28","open":41850,"high":49750,"low":41000,"close":49550,"volume":1324393,"rsi_14":85.57,"sma_20":33272.5,"sma_60":31385.38,"sma_120":29737.58},{"date":"2026-01-29","open":50500,"high":51000,"low":44000,"close":48650,"volume":1206732,"rsi_14":82.37,"sma_20":34120.0,"sma_60":31602.87,"sma_120":29960.78},{"date":"2026-01-30","open":47650,"high":50900,"low":46500,"close":47000,"volume":717728,"rsi_14":77.05,"sma_20":34880.0,"sma_60":31827.55,"sma_120":30170.23},{"date":"2026-02-02","open":44500,"high":46200,"low":42500,"close":42750,"volume":460007,"rsi_14":68.91,"sma_20":35432.5,"sma_60":31977.27,"sma_120":30346.33},{"date":"2026-02-03","open":44750,"high":45450,"low":42950,"close":44450,"volume":295549,"rsi_14":70.28,"sma_20":36145.0,"sma_60":32175.15,"sma_120":30539.49},{"date":"2026-02-04","open":43400,"high":45050,"low":42750,"close":43500,"volume":242559,"rsi_14":68.33,"sma_20":36820.0,"sma_60":32389.32,"sma_120":30722.67},{"date":"2026-02-05","open":41500,"high":42250,"low":40450,"close":40700,"volume":301167,"rsi_14":63.28,"sma_20":37400.0,"sma_60":32518.92,"sma_120":30881.68},{"date":"2026-02-06","open":39000,"high":41250,"low":38400,"close":40100,"volume":257796,"rsi_14":60.81,"sma_20":37900.0,"sma_60":32625.3,"sma_120":31031.97},{"date":"2026-02-09","open":43250,"high":45350,"low":42500,"close":45050,"volume":373093,"rsi_14":66.38,"sma_20":38592.5,"sma_60":32767.9,"sma_120":31227.65},{"date":"2026-02-10","open":45400,"high":45450,"low":41800,"close":43500,"volume":342554,"rsi_14":64.14,"sma_20":39247.5,"sma_60":32900.37,"sma_120":31407.11},{"date":"2026-02-11","open":42800,"high":42950,"low":41950,"close":42100,"volume":161545,"rsi_14":54.48,"sma_20":39822.5,"sma_60":33057.43,"sma_120":31573.66},{"date":"2026-02-12","open":44100,"high":44500,"low":42450,"close":43300,"volume":246420,"rsi_14":60.11,"sma_20":40455.0,"sma_60":33219.63,"sma_120":31760.95},{"date":"2026-02-13","open":42600,"high":44050,"low":42550,"close":42800,"volume":153673,"rsi_14":57.12,"sma_20":41062.5,"sma_60":33405.73,"sma_120":31946.56},{"date":"2026-02-19","open":44100,"high":44400,"low":42650,"close":43850,"volume":194673,"rsi_14":55.96,"sma_20":41650.0,"sma_60":33634.12,"sma_120":32142.15},{"date":"2026-02-20","open":43600,"high":44600,"low":43050,"close":43750,"volume":144448,"rsi_14":37.71,"sma_20":42262.5,"sma_60":33870.75,"sma_120":32337.33},{"date":"2026-02-23","open":44150,"high":44750,"low":40900,"close":41150,"volume":239615,"rsi_14":35.18,"sma_20":42750.0,"sma_60":34108.68,"sma_120":32512.9},{"date":"2026-02-24","open":41150,"high":41750,"low":40500,"close":41350,"volume":174895,"rsi_14":38.16,"sma_20":42877.5,"sma_60":34343.33,"sma_120":32688.9},{"date":"2026-02-25","open":42800,"high":43100,"low":40050,"close":40500,"volume":212188,"rsi_14":44.5,"sma_20":43095.0,"sma_60":34558.87,"sma_120":32856.17},{"date":"2026-02-26","open":40900,"high":43600,"low":38700,"close":42650,"volume":1321844,"rsi_14":45.69,"sma_20":43330.0,"sma_60":34863.23,"sma_120":33114.12},{"date":"2026-02-27","open":43900,"high":45200,"low":42850,"close":44050,"volume":573320,"rsi_14":51.29,"sma_20":43537.5,"sma_60":35086.57,"sma_120":33225.79},{"date":"2026-03-03","open":42200,"high":43750,"low":38700,"close":38700,"volume":485460,"rsi_14":45.82,"sma_20":42995.0,"sma_60":35261.35,"sma_120":33368.97},{"date":"2026-03-04","open":37100,"high":38300,"low":31000,"close":31100,"volume":497367,"rsi_14":35.44,"sma_20":42117.5,"sma_60":35297.9,"sma_120":33456.24},{"date":"2026-03-05","open":34550,"high":38600,"low":34200,"close":37250,"volume":421014,"rsi_14":37.85,"sma_20":41630.0,"sma_60":35436.12,"sma_120":33589.81},{"date":"2026-03-06","open":39000,"high":39850,"low":37250,"close":39500,"volume":284766,"rsi_14":43.9,"sma_20":41467.5,"sma_60":35609.35,"sma_120":33711.14},{"date":"2026-03-09","open":36750,"high":36950,"low":33550,"close":35000,"volume":353801,"rsi_14":40.11,"sma_20":40995.0,"sma_60":35732.38,"sma_120":33794.56},{"date":"2026-03-10","open":37600,"high":39700,"low":36500,"close":37450,"volume":317917,"rsi_14":42.13,"sma_20":40692.5,"sma_60":35896.25,"sma_120":33886.41},{"date":"2026-03-11","open":38450,"high":38650,"low":36350,"close":37050,"volume":216068,"rsi_14":42.24,"sma_20":40510.0,"sma_60":36048.48,"sma_120":33963.77},{"date":"2026-03-12","open":37750,"high":45000,"low":37650,"close":45000,"volume":1182505,"rsi_14":51.31,"sma_20":40755.0,"sma_60":36341.48,"sma_120":34105.72},{"date":"2026-03-13","open":43550,"high":47500,"low":43300,"close":44550,"volume":731447,"rsi_14":50.9,"sma_20":40730.0,"sma_60":36631.12,"sma_120":34237.73},{"date":"2026-03-16","open":45100,"high":45150,"low":41100,"close":42300,"volume":558389,"rsi_14":51.31,"sma_20":40670.0,"sma_60":36942.88,"sma_120":34377.09},{"date":"2026-03-17","open":44600,"high":44850,"low":42450,"close":43250,"volume":505509,"rsi_14":52.13,"sma_20":40727.5,"sma_60":37152.88,"sma_120":34482.09},{"date":"2026-03-18","open":44450,"high":44500,"low":42100,"close":44050,"volume":370955,"rsi_14":53.98,"sma_20":40765.0,"sma_60":37440.8,"sma_120":34591.34},{"date":"2026-03-19","open":41950,"high":44850,"low":41400,"close":43000,"volume":451902,"rsi_14":50.4,"sma_20":40775.0,"sma_60":37723.62,"sma_120":34683.57},{"date":"2026-03-20","open":44150,"high":44200,"low":42400,"close":42500,"volume":244052,"rsi_14":48.18,"sma_20":40707.5,"sma_60":37972.48,"sma_120":34759.25},{"date":"2026-03-23","open":40650,"high":41150,"low":38900,"close":39550,"volume":240748,"rsi_14":51.06,"sma_20":40497.5,"sma_60":38144.9,"sma_120":34814.06},{"date":"2026-03-24","open":41150,"high":43550,"low":39700,"close":42200,"volume":368037,"rsi_14":65.72,"sma_20":40550.0,"sma_60":38348.27,"sma_120":34891.36},{"date":"2026-03-25","open":43250,"high":44650,"low":41950,"close":42150,"volume":279925,"rsi_14":58.39,"sma_20":40590.0,"sma_60":38487.17,"sma_120":34969.9},{"date":"2026-03-26","open":41800,"high":42550,"low":39300,"close":39550,"volume":236889,"rsi_14":50.08,"sma_20":40542.5,"sma_60":38588.52,"sma_120":35028.01},{"date":"2026-03-27","open":38100,"high":39150,"low":36900,"close":38950,"volume":174600,"rsi_14":57.7,"sma_20":40357.5,"sma_60":38664.17,"sma_120":35083.6},{"date":"2026-03-30","open":36250,"high":39350,"low":35550,"close":38550,"volume":210511,"rsi_14":52.33,"sma_20":40082.5,"sma_60":38710.0,"sma_120":35151.97},{"date":"2026-03-31","open":36750,"high":39800,"low":36000,"close":36500,"volume":171661,"rsi_14":48.91,"sma_20":39972.5,"sma_60":38746.67,"sma_120":35214.01},{"date":"2026-04-01","open":38250,"high":40000,"low":38100,"close":39000,"volume":197746,"rsi_14":34.85,"sma_20":40367.5,"sma_60":38885.83,"sma_120":35300.18},{"date":"2026-04-02","open":39500,"high":39500,"low":35550,"close":36050,"volume":260226,"rsi_14":30.94,"sma_20":40307.5,"sma_60":38958.33,"sma_120":35356.82},{"date":"2026-04-03","open":37400,"high":37900,"low":36350,"close":37000,"volume":92642,"rsi_14":37.38,"sma_20":40182.5,"sma_60":39045.0,"sma_120":35417.23},{"date":"2026-04-06","open":37850,"high":39450,"low":36950,"close":37200,"volume":164201,"rsi_14":35.06,"sma_20":40292.5,"sma_60":39136.67,"sma_120":35468.98},{"date":"2026-04-07","open":38750,"high":39400,"low":37250,"close":37700,"volume":192241,"rsi_14":34.09,"sma_20":40305.0,"sma_60":39261.67,"sma_120":35509.62},{"date":"2026-04-08","open":40400,"high":41700,"low":39300,"close":41150,"volume":259847,"rsi_14":45.86,"sma_20":40510.0,"sma_60":39447.5,"sma_120":35567.02},{"date":"2026-04-09","open":40200,"high":42300,"low":39900,"close":40350,"volume":216444,"rsi_14":45.25,"sma_20":40277.5,"sma_60":39635.0,"sma_120":35628.49},{"date":"2026-04-10","open":41500,"high":41500,"low":39400,"close":39450,"volume":210468,"rsi_14":49.76,"sma_20":40022.5,"sma_60":39790.83,"sma_120":35672.96},{"date":"2026-04-13","open":38300,"high":40050,"low":37900,"close":39500,"volume":134665,"rsi_14":42.5,"sma_20":39882.5,"sma_60":39929.17,"sma_120":35692.22},{"date":"2026-04-14","open":40700,"high":43500,"low":40500,"close":43200,"volume":359312,"rsi_14":52.42,"sma_20":39880.0,"sma_60":40142.5,"sma_120":35772.07},{"date":"2026-04-15","open":44500,"high":44500,"low":42150,"close":42900,"volume":269889,"rsi_14":58.66,"sma_20":39822.5,"sma_60":40347.5,"sma_120":35842.82},{"date":"2026-04-16","open":43000,"high":43400,"low":42100,"close":42850,"volume":190416,"rsi_14":60.37,"sma_20":39815.0,"sma_60":40550.83,"sma_120":35927.6},{"date":"2026-04-17","open":43050,"high":43950,"low":42600,"close":43650,"volume":210668,"rsi_14":63.28,"sma_20":39872.5,"sma_60":40743.33,"sma_120":36009.96},{"date":"2026-04-20","open":44000,"high":45450,"low":43550,"close":44200,"volume":268676,"rsi_14":71.75,"sma_20":40105.0,"sma_60":40955.0,"sma_120":36099.38},{"date":"2026-04-21","open":45000,"high":45150,"low":43750,"close":44900,"volume":188020,"rsi_14":68.55,"sma_20":40240.0,"sma_60":41180.0,"sma_120":36154.56},{"date":"2026-04-22","open":44600,"high":45200,"low":43100,"close":45000,"volume":201545,"rsi_14":84.29,"sma_20":40382.5,"sma_60":41283.33,"sma_120":36222.97},{"date":"2026-04-23","open":45600,"high":45650,"low":43100,"close":43850,"volume":169634,"rsi_14":75.85,"sma_20":40597.5,"sma_60":41411.67,"sma_120":36287.16},{"date":"2026-04-24","open":43900,"high":46000,"low":43550,"close":45850,"volume":358872,"rsi_14":78.74,"sma_20":40942.5,"sma_60":41543.33,"sma_120":36367.61},{"date":"2026-04-27","open":46450,"high":46500,"low":44750,"close":45300,"volume":187721,"rsi_14":75.17,"sma_20":41280.0,"sma_60":41633.33,"sma_120":36449.26},{"date":"2026-04-28","open":45000,"high":45300,"low":43700,"close":43700,"volume":168979,"rsi_14":59.62,"sma_20":41640.0,"sma_60":41535.83,"sma_120":36510.13},{"date":"2026-04-29","open":42900,"high":43500,"low":42600,"close":43200,"volume":96003,"rsi_14":61.0,"sma_20":41850.0,"sma_60":41445.0,"sma_120":36523.93},{"date":"2026-04-30","open":43750,"high":44000,"low":42100,"close":42500,"volume":155682,"rsi_14":46.11,"sma_20":43090.0,"sma_60":40246.67,"sma_120":40389.58},{"date":"2026-05-04","open":43650,"high":44050,"low":43050,"close":43700,"volume":127513,"rsi_14":65.11,"sma_20":42507.5,"sma_60":41385.83,"sma_120":36707.53},{"date":"2026-05-06","open":44950,"high":45000,"low":43200,"close":44100,"volume":248261,"rsi_14":54.25,"sma_20":42852.5,"sma_60":41380.0,"sma_120":36793.63},{"date":"2026-05-07","open":44350,"high":44350,"low":42250,"close":42850,"volume":154816,"rsi_14":49.78,"sma_20":43110.0,"sma_60":41369.17,"sma_120":36879.24},{"date":"2026-05-08","open":42350,"high":43450,"low":41500,"close":42200,"volume":105378,"rsi_14":47.33,"sma_20":43162.5,"sma_60":41394.17,"sma_120":36956.54},{"date":"2026-05-11","open":43000,"high":44250,"low":41600,"close":41700,"volume":212944,"rsi_14":41.77,"sma_20":43230.0,"sma_60":41420.83,"sma_120":37023.07},{"date":"2026-05-12","open":42100,"high":42150,"low":37500,"close":37900,"volume":538676,"rsi_14":29.14,"sma_20":43152.5,"sma_60":41301.67,"sma_120":37034.78},{"date":"2026-05-13","open":37150,"high":38700,"low":36200,"close":38000,"volume":162581,"rsi_14":26.21,"sma_20":43077.5,"sma_60":41210.0,"sma_120":37055.18},{"date":"2026-05-14","open":37500,"high":37650,"low":35200,"close":37600,"volume":259337,"rsi_14":25.0,"sma_20":42797.5,"sma_60":41135.0,"sma_120":37096.22},{"date":"2026-05-15","open":37400,"high":37500,"low":33500,"close":34200,"volume":275567,"rsi_14":21.7,"sma_20":42362.5,"sma_60":40983.33,"sma_120":37101.48},{"date":"2026-05-18","open":32850,"high":35700,"low":31400,"close":34700,"volume":263362,"rsi_14":14.15,"sma_20":41955.0,"sma_60":40848.33,"sma_120":37127.03},{"date":"2026-05-19","open":34400,"high":35450,"low":33200,"close":33950,"volume":111315,"rsi_14":13.97,"sma_20":41470.0,"sma_60":40683.33,"sma_120":37158.72},{"date":"2026-05-20","open":34000,"high":34500,"low":32250,"close":33200,"volume":111193,"rsi_14":14.77,"sma_20":40920.0,"sma_60":40507.5,"sma_120":37189.12},{"date":"2026-05-21","open":34450,"high":36000,"low":34400,"close":34950,"volume":149726,"rsi_14":24.46,"sma_20":40422.5,"sma_60":40404.17,"sma_120":37256.43},{"date":"2026-05-22","open":35800,"high":37800,"low":35250,"close":36150,"volume":142340,"rsi_14":30.93,"sma_20":39980.0,"sma_60":40317.5,"sma_120":37330.42},{"date":"2026-05-26","open":37150,"high":38050,"low":35650,"close":36000,"volume":126292,"rsi_14":25.32,"sma_20":39587.5,"sma_60":40242.5,"sma_120":37400.68},{"date":"2026-05-27","open":37100,"high":37150,"low":33350,"close":33600,"volume":197153,"rsi_14":20.17,"sma_20":38975.0,"sma_60":40091.67,"sma_120":37449.71},{"date":"2026-05-28","open":33500,"high":33550,"low":30900,"close":32050,"volume":223783,"rsi_14":19.83,"sma_20":38312.5,"sma_60":39891.67,"sma_120":37489.12},{"date":"2026-05-29","open":33150,"high":33150,"low":29900,"close":30500,"volume":231518,"rsi_14":18.88,"sma_20":37652.5,"sma_60":39755.0,"sma_120":37508.18},{"date":"2026-06-01","open":29900,"high":31750,"low":28700,"close":30950,"volume":202788,"rsi_14":21.33,"sma_20":37040.0,"sma_60":39752.5,"sma_120":37525.2},{"date":"2026-06-02","open":29900,"high":30700,"low":28950,"close":30000,"volume":191966,"rsi_14":25.16,"sma_20":36415.0,"sma_60":39631.67,"sma_120":37533.89},{"date":"2026-06-04","open":30000,"high":32550,"low":30000,"close":31700,"volume":164356,"rsi_14":32.0,"sma_20":35815.0,"sma_60":39501.67,"sma_120":37555.51},{"date":"2026-06-05","open":30750,"high":31450,"low":29000,"close":29100,"volume":177620,"rsi_14":28.43,"sma_20":35065.0,"sma_60":39403.33,"sma_120":37567.86},{"date":"2026-06-08","open":28850,"high":29000,"low":25950,"close":26700,"volume":188232,"rsi_14":29.95,"sma_20":34257.5,"sma_60":39224.17,"sma_120":37560.21},{"date":"2026-06-09","open":27200,"high":30500,"low":27200,"close":29650,"volume":168343,"rsi_14":38.06,"sma_20":33630.0,"sma_60":39100.83,"sma_120":37574.66},{"date":"2026-06-10","open":29000,"high":30900,"low":28150,"close":29050,"volume":145805,"rsi_14":38.33,"sma_20":32997.5,"sma_60":38835.0,"sma_120":37588.24},{"date":"2026-06-11","open":28400,"high":32400,"low":28000,"close":31600,"volume":233259,"rsi_14":46.49,"sma_20":32682.5,"sma_60":38619.17,"sma_120":37625.14},{"date":"2026-06-12","open":33350,"high":34800,"low":32300,"close":33200,"volume":242218,"rsi_14":46.14,"sma_20":32442.5,"sma_60":38467.5,"sma_120":37677.86},{"date":"2026-06-15","open":33700,"high":34300,"low":32650,"close":33500,"volume":101618,"rsi_14":43.91,"sma_20":32237.5,"sma_60":38305.0,"sma_120":37728.94},{"date":"2026-06-16","open":33400,"high":33650,"low":31550,"close":31750,"volume":133394,"rsi_14":40.9,"sma_20":32115.0,"sma_60":38100.0,"sma_120":37770.4},{"date":"2026-06-17","open":31450,"high":33600,"low":30300,"close":32400,"volume":124046,"rsi_14":62.89,"sma_20":31132.5,"sma_60":37016.67,"sma_120":37840.42},{"date":"2026-06-18","open":32900,"high":33900,"low":31350,"close":31350,"volume":111787,"rsi_14":48.34,"sma_20":31870.0,"sma_60":37737.5,"sma_120":37854.99},{"date":"2026-06-19","open":31950,"high":32250,"low":29350,"close":30100,"volume":102270,"rsi_14":49.04,"sma_20":31715.0,"sma_60":37580.0,"sma_120":37862.45},{"date":"2026-06-22","open":28800,"high":31100,"low":28800,"close":30250,"volume":86537,"rsi_14":48.29,"sma_20":31480.0,"sma_60":37380.83,"sma_120":37864.55},{"date":"2026-06-23","open":30250,"high":30300,"low":26450,"close":26450,"volume":169487,"rsi_14":42.4,"sma_20":30995.0,"sma_60":37119.17,"sma_120":37803.17},{"date":"2026-06-24","open":26750,"high":27900,"low":25250,"close":26400,"volume":160792,"rsi_14":37.79,"sma_20":30515.0,"sma_60":36900.0,"sma_120":37744.26},{"date":"2026-06-25","open":26700,"high":27300,"low":25300,"close":25650,"volume":169268,"rsi_14":41.31,"sma_20":30117.5,"sma_60":36678.33,"sma_120":37671.25},{"date":"2026-06-26","open":25050,"high":25500,"low":23150,"close":24250,"volume":244869,"rsi_14":43.5,"sma_20":29727.5,"sma_60":36440.0,"sma_120":37575.0},{"date":"2026-06-29","open":24050,"high":26050,"low":24050,"close":25900,"volume":175851,"rsi_14":39.32,"sma_20":29497.5,"sma_60":36263.33,"sma_120":37505.0},{"date":"2026-06-30","open":25600,"high":27000,"low":25500,"close":26250,"volume":83142,"rsi_14":41.91,"sma_20":29262.5,"sma_60":36050.83,"sma_120":37468.33},{"date":"2026-07-01","open":26300,"high":28600,"low":25600,"close":26500,"volume":130577,"rsi_14":33.0,"sma_20":29087.5,"sma_60":35891.67,"sma_120":37425.0},{"date":"2026-07-02","open":25300,"high":25300,"low":22950,"close":23100,"volume":156572,"rsi_14":19.94,"sma_20":28657.5,"sma_60":35660.0,"sma_120":37352.5},{"date":"2026-07-03","open":23150,"high":24100,"low":22150,"close":23950,"volume":114561,"rsi_14":22.48,"sma_20":28400.0,"sma_60":35439.17,"sma_120":37287.92},{"date":"2026-07-06","open":23950,"high":24200,"low":22150,"close":23250,"volume":126931,"rsi_14":23.93,"sma_20":28227.5,"sma_60":35198.33,"sma_120":37230.0},{"date":"2026-07-07","open":22500,"high":24350,"low":21550,"close":22250,"volume":143775,"rsi_14":19.52,"sma_20":27857.5,"sma_60":34883.33,"sma_120":37165.42},{"date":"2026-07-08","open":21100,"high":22550,"low":20450,"close":20750,"volume":168991,"rsi_14":19.01,"sma_20":27442.5,"sma_60":34556.67,"sma_120":37095.83},{"date":"2026-07-09","open":20600,"high":22300,"low":20550,"close":21250,"volume":157645,"rsi_14":22.94,"sma_20":26925.0,"sma_60":34253.33,"sma_120":37022.08},{"date":"2026-07-10","open":22200,"high":23300,"low":21500,"close":22850,"volume":154795,"rsi_14":29.21,"sma_20":26407.5,"sma_60":33975.83,"sma_120":36952.5},{"date":"2026-07-13","open":22850,"high":24850,"low":21950,"close":22050,"volume":117848,"rsi_14":35.14,"sma_20":25835.0,"sma_60":33623.33,"sma_120":36882.92},{"date":"2026-07-14","open":21800,"high":23000,"low":20250,"close":21450,"volume":104193,"rsi_14":33.88,"sma_20":25320.0,"sma_60":33265.83,"sma_120":36806.67},{"date":"2026-07-15","open":22150,"high":23400,"low":22150,"close":23100,"volume":65552,"rsi_14":42.15,"sma_20":24855.0,"sma_60":32936.67,"sma_120":36743.75},{"date":"2026-07-16","open":22600,"high":22650,"low":21300,"close":21750,"volume":62882,"rsi_14":42.28,"sma_20":24375.0,"sma_60":32571.67,"sma_120":36657.5},{"date":"2026-07-20","open":21000,"high":21350,"low":19850,"close":20200,"volume":103521,"rsi_14":32.3,"sma_20":23880.0,"sma_60":32171.67,"sma_120":36563.33},{"date":"2026-07-21","open":20050,"high":20650,"low":19370,"close":20350,"volume":100413,"rsi_14":31.45,"sma_20":23385.0,"sma_60":31762.5,"sma_120":36471.25},{"date":"2026-07-22","open":20850,"high":21400,"low":19850,"close":19880,"volume":58700,"rsi_14":29.47,"sma_20":23056.5,"sma_60":31343.83,"sma_120":36313.58},{"date":"2026-07-23","open":20200,"high":21000,"low":19910,"close":20900,"volume":86913,"rsi_14":41.99,"sma_20":22781.5,"sma_60":30961.33,"sma_120":36186.5},{"date":"2026-07-24","open":20200,"high":20450,"low":19380,"close":19400,"volume":83936,"rsi_14":34.19,"sma_20":22469.0,"sma_60":30520.5,"sma_120":36031.92},{"date":"2026-07-27","open":20250,"high":20800,"low":19600,"close":20350,"volume":100146,"rsi_14":40.1,"sma_20":22274.0,"sma_60":30104.67,"sma_120":35869.0},{"date":"2026-07-28","open":19470,"high":19470,"low":17640,"close":17890,"volume":113131,"rsi_14":36.46,"sma_20":21873.5,"sma_60":29674.5,"sma_120":35605.17},{"date":"2026-07-29","open":17890,"high":18480,"low":15000,"close":16040,"volume":185913,"rsi_14":35.68,"sma_20":21363.0,"sma_60":29221.83,"sma_120":35333.42},{"date":"2026-07-30","open":15230,"high":16800,"low":15130,"close":15390,"volume":176692,"rsi_14":32.35,"sma_20":20807.5,"sma_60":28770.0,"sma_120":35070.0},{"date":"2026-07-31","open":16520,"high":19000,"low":16520,"close":18410,"volume":123543,"rsi_14":37.68,"sma_20":20573.0,"sma_60":28348.5,"sma_120":34867.17},{"date":"2026-08-03","open":18000,"high":20650,"low":17820,"close":19280,"volume":184878,"rsi_14":42.34,"sma_20":20339.5,"sma_60":27934.83,"sma_120":34657.42},{"date":"2026-08-04","open":19390,"high":21300,"low":19170,"close":19900,"volume":132335,"rsi_14":45.72,"sma_20":20172.0,"sma_60":27552.33,"sma_120":34460.75},{"date":"2026-08-05","open":21050,"high":21750,"low":20400,"close":21100,"volume":130892,"rsi_14":44.34,"sma_20":20114.5,"sma_60":27200.67,"sma_120":34297.42},{"date":"2026-08-06","open":20500,"high":21200,"low":19950,"close":20750,"volume":57344,"rsi_14":47.0,"sma_20":20114.5,"sma_60":26851.5,"sma_120":34136.17},{"date":"2026-08-07","open":20800,"high":21350,"low":19610,"close":19990,"volume":91285,"rsi_14":49.34,"sma_20":20051.5,"sma_60":26553.0,"sma_120":33927.33},{"date":"2026-08-10","open":20250,"high":22900,"low":20250,"close":22800,"volume":114989,"rsi_14":56.61,"sma_20":20049.0,"sma_60":26299.67,"sma_120":33754.83},{"date":"2026-08-11","open":22200,"high":23300,"low":22100,"close":22800,"volume":105636,"rsi_14":58.08,"sma_20":20086.5,"sma_60":26053.0,"sma_120":33594.0},{"date":"2026-08-12","open":22950,"high":27450,"low":22900,"close":26150,"volume":414421,"rsi_14":62.87,"sma_20":20321.5,"sma_60":25918.83,"sma_120":33451.08},{"date":"2026-08-13","open":26050,"high":27700,"low":25100,"close":27150,"volume":210801,"rsi_14":69.48,"sma_20":20524.0,"sma_60":25793.0,"sma_120":33320.67},{"date":"2026-08-14","open":27100,"high":28900,"low":25250,"close":27450,"volume":364871,"rsi_14":68.45,"sma_20":20809.0,"sma_60":25684.67,"sma_120":33184.0},{"date":"2026-08-18","open":26800,"high":27000,"low":23800,"close":24100,"volume":313213,"rsi_14":65.42,"sma_20":21004.0,"sma_60":25533.0,"sma_120":33020.25},{"date":"2026-08-19","open":23200,"high":24350,"low":22550,"close":23450,"volume":136948,"rsi_14":69.57,"sma_20":21159.0,"sma_60":25341.33,"sma_120":32872.75},{"date":"2026-08-20","open":24000,"high":24350,"low":23500,"close":23700,"volume":87339,"rsi_14":72.42,"sma_20":21350.0,"sma_60":25133.83,"sma_120":32725.67},{"date":"2026-08-21","open":23000,"high":23300,"low":22400,"close":22650,"volume":81374,"rsi_14":62.8,"sma_20":21437.5,"sma_60":24911.33,"sma_120":32576.92},{"date":"2026-08-24","open":22450,"high":23200,"low":22100,"close":22600,"volume":60784,"rsi_14":60.55,"sma_20":21597.5,"sma_60":24728.0,"sma_120":32409.83},{"date":"2026-08-25","open":22150,"high":27500,"low":21750,"close":27300,"volume":402349,"rsi_14":68.67,"sma_20":21945.0,"sma_60":24648.83,"sma_120":32270.25},{"date":"2026-08-26","open":27200,"high":27500,"low":25400,"close":25650,"volume":248508,"rsi_14":61.22,"sma_20":22333.0,"sma_60":24568.0,"sma_120":32161.5},{"date":"2026-08-27","open":25800,"high":25800,"low":24600,"close":25200,"volume":134238,"rsi_14":60.92,"sma_20":22791.0,"sma_60":24472.17,"sma_120":32112.33},{"date":"2026-08-28","open":25200,"high":25450,"low":24400,"close":24650,"volume":62745,"rsi_14":61.56,"sma_20":23254.0,"sma_60":24383.0,"sma_120":32007.33},{"date":"2026-08-31","open":23850,"high":27400,"low":23300,"close":26900,"volume":271075,"rsi_14":60.46,"sma_20":23678.5,"sma_60":24303.0,"sma_120":31902.33},{"date":"2026-09-01","open":26350,"high":28250,"low":25500,"close":28100,"volume":242783,"rsi_14":62.74,"sma_20":24119.5,"sma_60":24286.33,"sma_120":31844.83},{"date":"2026-09-02","open":26750,"high":28450,"low":26550,"close":27400,"volume":223348,"rsi_14":53.44,"sma_20":24494.5,"sma_60":24298.0,"sma_120":31761.08},{"date":"2026-09-03","open":27500,"high":27700,"low":25350,"close":25550,"volume":151119,"rsi_14":45.79,"sma_20":24717.0,"sma_60":24229.67,"sma_120":31665.25},{"date":"2026-09-04","open":25600,"high":26550,"low":25400,"close":25550,"volume":81922,"rsi_14":44.92,"sma_20":24957.0,"sma_60":24171.33,"sma_120":31503.17},{"date":"2026-09-07","open":26250,"high":26450,"low":25450,"close":25500,"volume":63510,"rsi_14":54.55,"sma_20":25232.5,"sma_60":24069.67,"sma_120":31344.42},{"date":"2026-09-08","open":25650,"high":26100,"low":25050,"close":25050,"volume":61845,"rsi_14":55.26,"sma_20":25345.0,"sma_60":23933.83,"sma_120":31200.67},{"date":"2026-09-09","open":25700,"high":26750,"low":25700,"close":25800,"volume":99049,"rsi_14":56.69,"sma_20":25495.0,"sma_60":23805.5,"sma_120":31055.25},{"date":"2026-09-10","open":25400,"high":26850,"low":25350,"close":26350,"volume":108755,"rsi_14":62.17,"sma_20":25505.0,"sma_60":23715.5,"sma_120":30907.75},{"date":"2026-09-11","open":25350,"high":26600,"low":25250,"close":26350,"volume":98616,"rsi_14":62.38,"sma_20":25465.0,"sma_60":23614.67,"sma_120":30769.0},{"date":"2026-09-14","open":25500,"high":26200,"low":24850,"close":25300,"volume":69413,"rsi_14":41.3,"sma_20":25357.5,"sma_60":23513.83,"sma_120":30625.67},{"date":"2026-09-15","open":25550,"high":27050,"low":25500,"close":26400,"volume":70747,"rsi_14":53.42,"sma_20":25472.5,"sma_60":23452.17,"sma_120":30516.08},{"date":"2026-09-16","open":26200,"high":26850,"low":25650,"close":26300,"volume":42941,"rsi_14":55.19,"sma_20":25615.0,"sma_60":23386.33,"sma_120":30383.58},{"date":"2026-09-17","open":26250,"high":27350,"low":26000,"close":27100,"volume":92187,"rsi_14":61.29,"sma_20":25785.0,"sma_60":23397.17,"sma_120":30258.17},{"date":"2026-09-18","open":27400,"high":27450,"low":26750,"close":26950,"volume":93334,"rsi_14":50.29,"sma_20":26000.0,"sma_60":23406.33,"sma_120":30153.17},{"date":"2026-09-21","open":27350,"high":30400,"low":27050,"close":30200,"volume":345487,"rsi_14":59.72,"sma_20":26380.0,"sma_60":23482.17,"sma_120":30080.25},{"date":"2026-09-22","open":30400,"high":30500,"low":29550,"close":30250,"volume":159839,"rsi_14":64.04,"sma_20":26527.5,"sma_60":23582.17,"sma_120":30011.08},{"date":"2026-09-23","open":30400,"high":31450,"low":30100,"close":31250,"volume":135388,"rsi_14":80.65,"sma_20":26807.5,"sma_60":23671.33,"sma_120":29967.33},{"date":"2026-09-28","open":31200,"high":31600,"low":30100,"close":30150,"volume":62431,"rsi_14":72.12,"sma_20":27055.0,"sma_60":23736.33,"sma_120":29893.58},{"date":"2026-09-29","open":30000,"high":32200,"low":29950,"close":32100,"volume":161528,"rsi_14":76.83,"sma_20":27427.5,"sma_60":23829.67,"sma_120":29860.67},{"date":"2026-09-30","open":32250,"high":32550,"low":30950,"close":31550,"volume":92346,"rsi_14":76.21,"sma_20":27660.0,"sma_60":23970.5,"sma_120":29815.25},{"date":"2026-10-01","open":31300,"high":35400,"low":31000,"close":35050,"volume":319847,"rsi_14":80.53,"sma_20":28007.5,"sma_60":24155.5,"sma_120":29797.33},{"date":"2026-10-02","open":35250,"high":36650,"low":33500,"close":35700,"volume":310552,"rsi_14":80.66,"sma_20":28422.5,"sma_60":24363.0,"sma_120":29780.67},{"date":"2026-10-06","open":35500,"high":36450,"low":35100,"close":35950,"volume":174699,"rsi_14":80.97,"sma_20":28942.5,"sma_60":24591.33,"sma_120":29737.33},{"date":"2026-10-07","open":35000,"high":35400,"low":33950,"close":34000,"volume":127157,"rsi_14":76.52,"sma_20":29365.0,"sma_60":24812.17,"sma_120":29684.42},{"date":"2026-10-08","open":34550,"high":35150,"low":33450,"close":33500,"volume":100676,"rsi_14":72.47,"sma_20":29765.0,"sma_60":25016.33,"sma_120":29634.83},{"date":"2026-10-12","open":33400,"high":34450,"low":32000,"close":32000,"volume":99292,"rsi_14":66.57,"sma_20":30112.5,"sma_60":25168.83,"sma_120":29572.33},{"date":"2026-10-13","open":31000,"high":32850,"low":30300,"close":32350,"volume":107315,"rsi_14":65.67,"sma_20":30440.0,"sma_60":25340.5,"sma_120":29481.92},{"date":"2026-10-14","open":31600,"high":32200,"low":30100,"close":30400,"volume":102355,"rsi_14":59.3,"sma_20":30642.5,"sma_60":25489.67,"sma_120":29377.75},{"date":"2026-10-15","open":29100,"high":29500,"low":25050,"close":25300,"volume":332376,"rsi_14":37.99,"sma_20":30590.0,"sma_60":25526.33,"sma_120":29231.5},{"date":"2026-10-16","open":26450,"high":27850,"low":26000,"close":27000,"volume":119970,"rsi_14":42.63,"sma_20":30675.0,"sma_60":25613.83,"sma_120":29092.75},{"date":"2026-10-19","open":26050,"high":28650,"low":26000,"close":28650,"volume":112064,"rsi_14":44.27,"sma_20":30787.5,"sma_60":25754.67,"sma_120":28963.17},{"date":"2026-10-20","open":27700,"high":28250,"low":26450,"close":26600,"volume":167049,"rsi_14":42.49,"sma_20":30802.5,"sma_60":25858.83,"sma_120":28810.67},{"date":"2026-10-21","open":27700,"high":28800,"low":27350,"close":27600,"volume":95341,"rsi_14":40.09,"sma_20":30827.5,"sma_60":25987.5,"sma_120":28665.67},{"date":"2026-10-22","open":27250,"high":27850,"low":26050,"close":26350,"volume":110339,"rsi_14":38.89,"sma_20":30797.5,"sma_60":26078.33,"sma_120":28519.83},{"date":"2026-10-23","open":24864,"high":25850,"low":23840,"close":25850,"volume":109200}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-291.26,"pbr":2.06,"per":null,"roa":1.22,"roe":2.58,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":294627305626.0,"analysis":"ROE 2.6%입니다. 시가총액 5640.02억. 매출 2946.27억, 영업이익 60.12억.","eps_basis":"TTM","debt_ratio":1.1163291116851488,"market_cap":559671784100,"net_income":-6305866164.0,"total_debt":303343794035.0,"ttm_window":"2025Q3~2026Q2","gross_margin":35.92,"total_assets":575077094600.0,"total_equity":271733300565.0,"profit_margin":-2.14,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":6012022562.0,"operating_margin":2.04,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":25850.0,"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":3754.0},{"date":"2016-10-25","close":3705.0},{"date":"2016-10-26","close":3710.0},{"date":"2016-10-27","close":3774.0},{"date":"2016-10-28","close":3804.0},{"date":"2016-10-31","close":3696.0},{"date":"2016-11-01","close":3715.0},{"date":"2016-11-02","close":3592.0},{"date":"2016-11-03","close":3597.0},{"date":"2016-11-04","close":3626.0},{"date":"2016-11-07","close":3720.0},{"date":"2016-11-08","close":3715.0},{"date":"2016-11-09","close":3484.0},{"date":"2016-11-10","close":3597.0},{"date":"2016-11-11","close":3774.0},{"date":"2016-11-14","close":3867.0},{"date":"2016-11-15","close":3907.0},{"date":"2016-11-16","close":3892.0},{"date":"2016-11-17","close":3907.0},{"date":"2016-11-18","close":3882.0},{"date":"2016-11-21","close":3867.0},{"date":"2016-11-22","close":3882.0},{"date":"2016-11-23","close":3838.0},{"date":"2016-11-24","close":3818.0},{"date":"2016-11-25","close":3814.0},{"date":"2016-11-28","close":3789.0},{"date":"2016-11-29","close":3794.0},{"date":"2016-11-30","close":3956.0},{"date":"2016-12-01","close":3838.0},{"date":"2016-12-02","close":3867.0},{"date":"2016-12-05","close":3696.0},{"date":"2016-12-06","close":3730.0},{"date":"2016-12-07","close":3720.0},{"date":"2016-12-08","close":3735.0},{"date":"2016-12-09","close":3735.0},{"date":"2016-12-12","close":3814.0},{"date":"2016-12-13","close":3912.0},{"date":"2016-12-14","close":3951.0},{"date":"2016-12-15","close":3922.0},{"date":"2016-12-16","close":4064.0},{"date":"2016-12-19","close":4064.0},{"date":"2016-12-20","close":4103.0},{"date":"2016-12-21","close":4108.0},{"date":"2016-12-22","close":4040.0},{"date":"2016-12-23","close":4083.0},{"date":"2016-12-26","close":4128.0},{"date":"2016-12-27","close":4098.0},{"date":"2016-12-28","close":4158.0},{"date":"2016-12-29","close":4153.0},{"date":"2017-01-02","close":4266.0},{"date":"2017-01-03","close":4236.0},{"date":"2017-01-04","close":4153.0},{"date":"2017-01-05","close":4158.0},{"date":"2017-01-06","close":4163.0},{"date":"2017-01-09","close":4182.0},{"date":"2017-01-10","close":4148.0},{"date":"2017-01-11","close":4143.0},{"date":"2017-01-12","close":4118.0},{"date":"2017-01-13","close":4010.0},{"date":"2017-01-16","close":4015.0},{"date":"2017-01-17","close":3907.0},{"date":"2017-01-18","close":3922.0},{"date":"2017-01-19","close":3922.0},{"date":"2017-01-20","close":3951.0},{"date":"2017-01-23","close":3902.0},{"date":"2017-01-24","close":3937.0},{"date":"2017-01-25","close":3897.0},{"date":"2017-01-26","close":4113.0},{"date":"2017-01-31","close":4133.0},{"date":"2017-02-01","close":4187.0},{"date":"2017-02-02","close":4113.0},{"date":"2017-02-03","close":4025.0},{"date":"2017-02-06","close":4005.0},{"date":"2017-02-07","close":4069.0},{"date":"2017-02-08","close":4108.0},{"date":"2017-02-09","close":4226.0},{"date":"2017-02-10","close":4221.0},{"date":"2017-02-13","close":4191.0},{"date":"2017-02-14","close":4138.0},{"date":"2017-02-15","close":4191.0},{"date":"2017-02-16","close":4359.0},{"date":"2017-02-17","close":4374.0},{"date":"2017-02-20","close":4417.0},{"date":"2017-02-21","close":4457.0},{"date":"2017-02-22","close":4324.0},{"date":"2017-02-23","close":4296.0},{"date":"2017-02-24","close":4296.0},{"date":"2017-02-27","close":4236.0},{"date":"2017-02-28","close":4296.0},{"date":"2017-03-02","close":4374.0},{"date":"2017-03-03","close":4304.0},{"date":"2017-03-06","close":4422.0},{"date":"2017-03-07","close":4422.0},{"date":"2017-03-08","close":4472.0},{"date":"2017-03-09","close":4580.0},{"date":"2017-03-10","close":4540.0},{"date":"2017-03-13","close":4522.0},{"date":"2017-03-14","close":4497.0},{"date":"2017-03-15","close":4447.0},{"date":"2017-03-16","close":4477.0},{"date":"2017-03-17","close":4492.0},{"date":"2017-03-20","close":4427.0},{"date":"2017-03-21","close":4374.0},{"date":"2017-03-22","close":4266.0},{"date":"2017-03-23","close":4276.0},{"date":"2017-03-24","close":4399.0},{"date":"2017-03-27","close":4409.0},{"date":"2017-03-28","close":4531.0},{"date":"2017-03-29","close":5258.0},{"date":"2017-03-30","close":5278.0},{"date":"2017-03-31","close":5111.0},{"date":"2017-04-03","close":5298.0},{"date":"2017-04-04","close":4964.0},{"date":"2017-04-05","close":5150.0},{"date":"2017-04-06","close":5288.0},{"date":"2017-04-07","close":5288.0},{"date":"2017-04-10","close":4964.0},{"date":"2017-04-11","close":4909.0},{"date":"2017-04-12","close":4983.0},{"date":"2017-04-13","close":5082.0},{"date":"2017-04-14","close":5022.0},{"date":"2017-04-17","close":5219.0},{"date":"2017-04-18","close":5150.0},{"date":"2017-04-19","close":5396.0},{"date":"2017-04-20","close":5082.0},{"date":"2017-04-21","close":5012.0},{"date":"2017-04-24","close":4743.0},{"date":"2017-04-25","close":4753.0},{"date":"2017-04-26","close":4870.0},{"date":"2017-04-27","close":4757.0},{"date":"2017-04-28","close":4728.0},{"date":"2017-05-02","close":4762.0},{"date":"2017-05-04","close":4974.0},{"date":"2017-05-08","close":4944.0},{"date":"2017-05-10","close":5022.0},{"date":"2017-05-11","close":5150.0},{"date":"2017-05-12","close":5082.0},{"date":"2017-05-15","close":5003.0},{"date":"2017-05-16","close":4894.0},{"date":"2017-05-17","close":4851.0},{"date":"2017-05-18","close":4856.0},{"date":"2017-05-19","close":4894.0},{"date":"2017-05-22","close":4791.0},{"date":"2017-05-23","close":4944.0},{"date":"2017-05-24","close":4944.0},{"date":"2017-05-25","close":5003.0},{"date":"2017-05-26","close":4944.0},{"date":"2017-05-29","close":4836.0},{"date":"2017-05-30","close":4890.0},{"date":"2017-05-31","close":4875.0},{"date":"2017-06-01","close":4993.0},{"date":"2017-06-02","close":4944.0},{"date":"2017-06-05","close":4899.0},{"date":"2017-06-07","close":5042.0},{"date":"2017-06-08","close":5101.0},{"date":"2017-06-09","close":5052.0},{"date":"2017-06-12","close":4954.0},{"date":"2017-06-13","close":4890.0},{"date":"2017-06-14","close":4776.0},{"date":"2017-06-15","close":4673.0},{"date":"2017-06-16","close":4757.0},{"date":"2017-06-19","close":4743.0},{"date":"2017-06-20","close":4658.0},{"date":"2017-06-21","close":4610.0},{"date":"2017-06-22","close":4658.0},{"date":"2017-06-23","close":4728.0},{"date":"2017-06-26","close":4713.0},{"date":"2017-06-27","close":4762.0},{"date":"2017-06-28","close":4821.0},{"date":"2017-06-29","close":5012.0},{"date":"2017-06-30","close":5012.0},{"date":"2017-07-03","close":4974.0},{"date":"2017-07-04","close":5111.0},{"date":"2017-07-05","close":5150.0},{"date":"2017-07-06","close":4924.0},{"date":"2017-07-07","close":4841.0},{"date":"2017-07-10","close":4738.0},{"date":"2017-07-11","close":4698.0},{"date":"2017-07-12","close":4811.0},{"date":"2017-07-13","close":4816.0},{"date":"2017-07-14","close":4748.0},{"date":"2017-07-17","close":4762.0},{"date":"2017-07-18","close":4934.0},{"date":"2017-07-19","close":5012.0},{"date":"2017-07-20","close":5062.0},{"date":"2017-07-21","close":4993.0},{"date":"2017-07-24","close":5209.0},{"date":"2017-07-25","close":4993.0},{"date":"2017-07-26","close":4983.0},{"date":"2017-07-27","close":4993.0},{"date":"2017-07-28","close":4885.0},{"date":"2017-07-31","close":5131.0},{"date":"2017-08-01","close":5092.0},{"date":"2017-08-02","close":5180.0},{"date":"2017-08-03","close":4806.0},{"date":"2017-08-04","close":4683.0},{"date":"2017-08-07","close":4688.0},{"date":"2017-08-08","close":4801.0},{"date":"2017-08-09","close":4640.0},{"date":"2017-08-10","close":4462.0},{"date":"2017-08-11","close":4595.0},{"date":"2017-08-14","close":4644.0},{"date":"2017-08-16","close":4831.0},{"date":"2017-08-17","close":4841.0},{"date":"2017-08-18","close":4791.0},{"date":"2017-08-21","close":4801.0},{"date":"2017-08-22","close":4796.0},{"date":"2017-08-23","close":4718.0},{"date":"2017-08-24","close":4801.0},{"date":"2017-08-25","close":4811.0},{"date":"2017-08-28","close":4791.0},{"date":"2017-08-29","close":4683.0},{"date":"2017-08-30","close":4698.0},{"date":"2017-08-31","close":4688.0},{"date":"2017-09-01","close":4811.0},{"date":"2017-09-04","close":4728.0},{"date":"2017-09-05","close":4668.0},{"date":"2017-09-06","close":4644.0},{"date":"2017-09-07","close":4635.0},{"date":"2017-09-08","close":4625.0},{"date":"2017-09-11","close":4575.0},{"date":"2017-09-12","close":4535.0},{"date":"2017-09-13","close":4502.0},{"date":"2017-09-14","close":4422.0},{"date":"2017-09-15","close":4236.0},{"date":"2017-09-18","close":4437.0},{"date":"2017-09-19","close":4487.0},{"date":"2017-09-20","close":4432.0},{"date":"2017-09-21","close":4364.0},{"date":"2017-09-22","close":4246.0},{"date":"2017-09-25","close":3927.0},{"date":"2017-09-26","close":4020.0},{"date":"2017-09-27","close":4055.0},{"date":"2017-09-28","close":3990.0},{"date":"2017-09-29","close":4128.0},{"date":"2017-10-10","close":4030.0},{"date":"2017-10-11","close":4187.0},{"date":"2017-10-12","close":4138.0},{"date":"2017-10-13","close":4069.0},{"date":"2017-10-16","close":3912.0},{"date":"2017-10-17","close":3946.0},{"date":"2017-10-18","close":3877.0},{"date":"2017-10-19","close":4030.0},{"date":"2017-10-20","close":4020.0},{"date":"2017-10-23","close":3937.0},{"date":"2017-10-24","close":4010.0},{"date":"2017-10-25","close":4025.0},{"date":"2017-10-26","close":3980.0},{"date":"2017-10-27","close":3937.0},{"date":"2017-10-30","close":4025.0},{"date":"2017-10-31","close":4191.0},{"date":"2017-11-01","close":4404.0},{"date":"2017-11-02","close":4276.0},{"date":"2017-11-03","close":4216.0},{"date":"2017-11-06","close":4339.0},{"date":"2017-11-07","close":4334.0},{"date":"2017-11-08","close":4319.0},{"date":"2017-11-09","close":4324.0},{"date":"2017-11-10","close":4329.0},{"date":"2017-11-13","close":4432.0},{"date":"2017-11-14","close":4442.0},{"date":"2017-11-15","close":4487.0},{"date":"2017-11-16","close":4507.0},{"date":"2017-11-17","close":4688.0},{"date":"2017-11-20","close":4698.0},{"date":"2017-11-21","close":4762.0},{"date":"2017-11-22","close":4934.0},{"date":"2017-11-23","close":5111.0},{"date":"2017-11-24","close":5209.0},{"date":"2017-11-27","close":5111.0},{"date":"2017-11-28","close":5111.0},{"date":"2017-11-29","close":5465.0},{"date":"2017-11-30","close":5721.0},{"date":"2017-12-01","close":5878.0},{"date":"2017-12-04","close":5760.0},{"date":"2017-12-05","close":6163.0},{"date":"2017-12-06","close":6585.0},{"date":"2017-12-07","close":6881.0},{"date":"2017-12-08","close":6557.0},{"date":"2017-12-11","close":6901.0},{"date":"2017-12-12","close":6537.0},{"date":"2017-12-13","close":6193.0},{"date":"2017-12-14","close":6193.0},{"date":"2017-12-15","close":6055.0},{"date":"2017-12-18","close":5789.0},{"date":"2017-12-19","close":5947.0},{"date":"2017-12-20","close":5583.0},{"date":"2017-12-21","close":5514.0},{"date":"2017-12-22","close":5563.0},{"date":"2017-12-26","close":5318.0},{"date":"2017-12-27","close":5534.0},{"date":"2017-12-28","close":5347.0},{"date":"2018-01-02","close":5156.5723},{"date":"2018-01-03","close":5389.6899},{"date":"2018-01-04","close":5473.6123},{"date":"2018-01-05","close":5371.041},{"date":"2018-01-08","close":5305.7676},{"date":"2018-01-09","close":5296.4429},{"date":"2018-01-10","close":5408.3403},{"date":"2018-01-11","close":5399.0151},{"date":"2018-01-12","close":5221.8457},{"date":"2018-01-15","close":5203.1958},{"date":"2018-01-16","close":5688.0806},{"date":"2018-01-17","close":5902.5493},{"date":"2018-01-18","close":6061.0703},{"date":"2018-01-19","close":5594.8345},{"date":"2018-01-22","close":5473.6123},{"date":"2018-01-23","close":5436.314},{"date":"2018-01-24","close":5510.9116},{"date":"2018-01-25","close":5594.8345},{"date":"2018-01-26","close":5566.8599},{"date":"2018-01-29","close":5361.7153},{"date":"2018-01-30","close":5343.0669},{"date":"2018-01-31","close":5175.2217},{"date":"2018-02-01","close":5389.6899},{"date":"2018-02-02","close":5287.1182},{"date":"2018-02-05","close":4970.0781},{"date":"2018-02-06","close":4727.6348},{"date":"2018-02-07","close":4848.856},{"date":"2018-02-08","close":5296.4429},{"date":"2018-02-09","close":5268.4692},{"date":"2018-02-12","close":5268.4692},{"date":"2018-02-13","close":5063.3247},{"date":"2018-02-14","close":5343.0669},{"date":"2018-02-19","close":5389.6899},{"date":"2018-02-20","close":5324.417},{"date":"2018-02-21","close":5408.3403},{"date":"2018-02-22","close":5221.8457},{"date":"2018-02-23","close":5436.314},{"date":"2018-02-26","close":5436.314},{"date":"2018-02-27","close":5371.041},{"date":"2018-02-28","close":5221.8457},{"date":"2018-03-02","close":5128.5981},{"date":"2018-03-05","close":4951.4277},{"date":"2018-03-06","close":5091.2993},{"date":"2018-03-07","close":4942.103},{"date":"2018-03-08","close":5091.2993},{"date":"2018-03-09","close":5268.4692},{"date":"2018-03-12","close":5352.3921},{"date":"2018-03-13","close":5277.7935},{"date":"2018-03-14","close":5361.7153},{"date":"2018-03-15","close":5268.4692},{"date":"2018-03-16","close":5268.4692},{"date":"2018-03-19","close":5193.8711},{"date":"2018-03-20","close":5231.1704},{"date":"2018-03-21","close":5287.1182},{"date":"2018-03-22","close":5464.2881},{"date":"2018-03-23","close":5081.9741},{"date":"2018-03-26","close":5175.2217},{"date":"2018-03-27","close":5305.7676},{"date":"2018-03-28","close":5259.144},{"date":"2018-03-29","close":5268.4692},{"date":"2018-03-30","close":5594.8345},{"date":"2018-04-02","close":5482.9375},{"date":"2018-04-03","close":5240.4951},{"date":"2018-04-04","close":5100.624},{"date":"2018-04-05","close":5156.5723},{"date":"2018-04-06","close":5063.3247},{"date":"2018-04-09","close":5128.5981},{"date":"2018-04-10","close":5119.2734},{"date":"2018-04-11","close":5147.2476},{"date":"2018-04-12","close":5249.8193},{"date":"2018-04-13","close":5268.4692},{"date":"2018-04-16","close":5408.3403},{"date":"2018-04-17","close":5333.7427},{"date":"2018-04-18","close":5259.144},{"date":"2018-04-19","close":5557.5352},{"date":"2018-04-20","close":5417.665},{"date":"2018-04-23","close":5249.8193},{"date":"2018-04-24","close":5184.5464},{"date":"2018-04-25","close":5072.6494},{"date":"2018-04-26","close":5119.2734},{"date":"2018-04-27","close":5156.5723},{"date":"2018-04-30","close":5072.6494},{"date":"2018-05-02","close":5137.9233},{"date":"2018-05-03","close":5315.0933},{"date":"2018-05-04","close":5305.7676},{"date":"2018-05-08","close":5473.6123},{"date":"2018-05-09","close":5753.354},{"date":"2018-05-10","close":5846.6016},{"date":"2018-05-11","close":6368.7861},{"date":"2018-05-14","close":6331.4878},{"date":"2018-05-15","close":6620.5537},{"date":"2018-05-16","close":6639.2031},{"date":"2018-05-17","close":6238.2402},{"date":"2018-05-18","close":6816.3726},{"date":"2018-05-21","close":6760.4248},{"date":"2018-05-23","close":6667.1777},{"date":"2018-05-24","close":6340.812},{"date":"2018-05-25","close":6350.1362},{"date":"2018-05-28","close":6471.3579},{"date":"2018-05-29","close":6228.915},{"date":"2018-05-30","close":6163.6421},{"date":"2018-05-31","close":6340.812},{"date":"2018-06-01","close":6023.7715},{"date":"2018-06-04","close":6014.4463},{"date":"2018-06-05","close":5995.7974},{"date":"2018-06-07","close":6200.9414},{"date":"2018-06-08","close":5930.5239},{"date":"2018-06-11","close":5874.5762},{"date":"2018-06-12","close":5893.2256},{"date":"2018-06-14","close":5958.498},{"date":"2018-06-15","close":5716.0552},{"date":"2018-06-18","close":5315.0933},{"date":"2018-06-19","close":5231.1704},{"date":"2018-06-20","close":5510.9116},{"date":"2018-06-21","close":5510.9116},{"date":"2018-06-22","close":5436.314},{"date":"2018-06-25","close":5426.9893},{"date":"2018-06-26","close":5296.4429},{"date":"2018-06-27","close":5389.6899},{"date":"2018-06-28","close":5249.8193},{"date":"2018-06-29","close":5324.417},{"date":"2018-07-02","close":4970.0781},{"date":"2018-07-03","close":5035.3501},{"date":"2018-07-04","close":5109.9482},{"date":"2018-07-05","close":5016.7012},{"date":"2018-07-06","close":5156.5723},{"date":"2018-07-09","close":5259.144},{"date":"2018-07-10","close":5324.417},{"date":"2018-07-11","close":5324.417},{"date":"2018-07-12","close":5417.665},{"date":"2018-07-13","close":5426.9893},{"date":"2018-07-16","close":5380.3657},{"date":"2018-07-17","close":5380.3657},{"date":"2018-07-18","close":5371.041},{"date":"2018-07-19","close":5296.4429},{"date":"2018-07-20","close":5343.0669},{"date":"2018-07-23","close":4858.1807},{"date":"2018-07-24","close":5054.0005},{"date":"2018-07-25","close":5026.0264},{"date":"2018-07-26","close":5259.144},{"date":"2018-07-27","close":5454.9639},{"date":"2018-07-30","close":5464.2881},{"date":"2018-07-31","close":5501.5864},{"date":"2018-08-01","close":5781.3286},{"date":"2018-08-02","close":5688.0806},{"date":"2018-08-03","close":5734.7046},{"date":"2018-08-06","close":5669.4326},{"date":"2018-08-07","close":5744.0298},{"date":"2018-08-08","close":5706.731},{"date":"2018-08-09","close":5669.4326},{"date":"2018-08-10","close":5613.4834},{"date":"2018-08-13","close":5305.7676},{"date":"2018-08-14","close":5436.314},{"date":"2018-08-16","close":5333.7427},{"date":"2018-08-17","close":5212.52},{"date":"2018-08-20","close":5259.144},{"date":"2018-08-21","close":5371.041},{"date":"2018-08-22","close":5426.9893},{"date":"2018-08-23","close":5352.3921},{"date":"2018-08-24","close":5426.9893},{"date":"2018-08-27","close":5389.6899},{"date":"2018-08-28","close":5445.6392},{"date":"2018-08-29","close":5669.4326},{"date":"2018-08-30","close":5678.7568},{"date":"2018-08-31","close":5697.4058},{"date":"2018-09-03","close":5725.3799},{"date":"2018-09-04","close":5762.6792},{"date":"2018-09-05","close":5622.8076},{"date":"2018-09-06","close":5660.1069},{"date":"2018-09-07","close":5538.8853},{"date":"2018-09-10","close":5380.3657},{"date":"2018-09-11","close":5352.3921},{"date":"2018-09-12","close":5333.7427},{"date":"2018-09-13","close":5259.144},{"date":"2018-09-14","close":5352.3921},{"date":"2018-09-17","close":5221.8457},{"date":"2018-09-18","close":5212.52},{"date":"2018-09-19","close":5072.6494},{"date":"2018-09-20","close":5119.2734},{"date":"2018-09-21","close":5026.0264},{"date":"2018-09-27","close":5016.7012},{"date":"2018-09-28","close":4914.1294},{"date":"2018-10-01","close":5175.2217},{"date":"2018-10-02","close":5026.0264},{"date":"2018-10-04","close":4830.2065},{"date":"2018-10-05","close":4634.3877},{"date":"2018-10-08","close":4620.4004},{"date":"2018-10-10","close":4536.478},{"date":"2018-10-11","close":4298.6973},{"date":"2018-10-12","close":4429.2437},{"date":"2018-10-15","close":4298.6973},{"date":"2018-10-16","close":4354.646},{"date":"2018-10-17","close":4508.5039},{"date":"2018-10-18","close":4503.8408},{"date":"2018-10-19","close":4438.5679},{"date":"2018-10-22","close":4471.2051},{"date":"2018-10-23","close":4308.022},{"date":"2018-10-24","close":4228.7622},{"date":"2018-10-25","close":4000.3069},{"date":"2018-10-26","close":3823.1367},{"date":"2018-10-29","close":3590.0188},{"date":"2018-10-30","close":3650.6296},{"date":"2018-10-31","close":3827.7991},{"date":"2018-11-01","close":3827.7991},{"date":"2018-11-02","close":4004.9688},{"date":"2018-11-05","close":3963.0078},{"date":"2018-11-06","close":4037.6055},{"date":"2018-11-07","close":4009.6313},{"date":"2018-11-08","close":4074.9038},{"date":"2018-11-09","close":4018.9563},{"date":"2018-11-12","close":3953.6829},{"date":"2018-11-13","close":3902.3972},{"date":"2018-11-14","close":4065.5798},{"date":"2018-11-15","close":4280.0479},{"date":"2018-11-16","close":4233.4248},{"date":"2018-11-19","close":4205.4507},{"date":"2018-11-20","close":4065.5798},{"date":"2018-11-21","close":3981.6567},{"date":"2018-11-22","close":3925.7087},{"date":"2018-11-23","close":3804.4873},{"date":"2018-11-26","close":3939.6958},{"date":"2018-11-27","close":3944.3582},{"date":"2018-11-28","close":3976.9946},{"date":"2018-11-29","close":4000.3069},{"date":"2018-11-30","close":3944.3582},{"date":"2018-12-03","close":3963.0078},{"date":"2018-12-04","close":3921.0469},{"date":"2018-12-05","close":3855.7732},{"date":"2018-12-06","close":3636.6423},{"date":"2018-12-07","close":3753.2012},{"date":"2018-12-10","close":3627.3174},{"date":"2018-12-11","close":3571.3691},{"date":"2018-12-12","close":3664.6165},{"date":"2018-12-13","close":3729.8894},{"date":"2018-12-14","close":3613.3303},{"date":"2018-12-17","close":3608.668},{"date":"2018-12-18","close":3524.7456},{"date":"2018-12-19","close":3506.0959},{"date":"2018-12-20","close":3445.4851},{"date":"2018-12-21","close":3445.4851},{"date":"2018-12-24","close":3482.7842},{"date":"2018-12-26","close":3450.1475},{"date":"2018-12-27","close":3545.4558},{"date":"2018-12-28","close":3616.9368},{"date":"2019-01-02","close":3535.925},{"date":"2019-01-03","close":3216.6433},{"date":"2019-01-04","close":3211.8779},{"date":"2019-01-07","close":3369.1357},{"date":"2019-01-08","close":3459.6787},{"date":"2019-01-09","close":3554.9863},{"date":"2019-01-10","close":3564.5173},{"date":"2019-01-11","close":3602.6406},{"date":"2019-01-14","close":3574.0483},{"date":"2019-01-15","close":3588.3445},{"date":"2019-01-16","close":3607.4062},{"date":"2019-01-17","close":3736.0718},{"date":"2019-01-18","close":3774.1946},{"date":"2019-01-21","close":3893.3296},{"date":"2019-01-22","close":3845.676},{"date":"2019-01-23","close":3898.0952},{"date":"2019-01-24","close":3979.1069},{"date":"2019-01-25","close":4098.2422},{"date":"2019-01-28","close":4041.0569},{"date":"2019-01-29","close":4031.5261},{"date":"2019-01-30","close":4822.582},{"date":"2019-01-31","close":5203.814},{"date":"2019-02-01","close":5137.0986},{"date":"2019-02-07","close":4936.9521},{"date":"2019-02-08","close":5051.3213},{"date":"2019-02-11","close":4956.0132},{"date":"2019-02-12","close":5851.9082},{"date":"2019-02-13","close":5851.9082},{"date":"2019-02-14","close":6185.4863},{"date":"2019-02-15","close":6032.9937},{"date":"2019-02-18","close":5975.8076},{"date":"2019-02-19","close":5861.4395},{"date":"2019-02-20","close":5994.8696},{"date":"2019-02-21","close":6052.0552},{"date":"2019-02-22","close":6032.9937},{"date":"2019-02-25","close":6080.647},{"date":"2019-02-26","close":6156.8936},{"date":"2019-02-27","close":6128.3008},{"date":"2019-02-28","close":5718.4771},{"date":"2019-03-04","close":5947.2163},{"date":"2019-03-05","close":5794.7236},{"date":"2019-03-06","close":5804.2539},{"date":"2019-03-07","close":5604.1074},{"date":"2019-03-08","close":5480.207},{"date":"2019-03-11","close":5489.7383},{"date":"2019-03-12","close":5823.3159},{"date":"2019-03-13","close":5861.4395},{"date":"2019-03-14","close":6214.0786},{"date":"2019-03-15","close":6290.3252},{"date":"2019-03-18","close":6099.7085},{"date":"2019-03-19","close":6061.5859},{"date":"2019-03-20","close":5956.7466},{"date":"2019-03-21","close":6442.8174},{"date":"2019-03-22","close":6347.5088},{"date":"2019-03-25","close":6090.1777},{"date":"2019-03-26","close":6290.3252},{"date":"2019-03-27","close":6052.0552},{"date":"2019-03-28","close":5670.8232},{"date":"2019-03-29","close":5804.2539},{"date":"2019-04-01","close":5842.3779},{"date":"2019-04-02","close":5613.6382},{"date":"2019-04-03","close":6052.0552},{"date":"2019-04-04","close":6156.8936},{"date":"2019-04-05","close":7233.8735},{"date":"2019-04-08","close":7386.3662},{"date":"2019-04-09","close":7214.8125},{"date":"2019-04-10","close":7043.2578},{"date":"2019-04-11","close":7024.1953},{"date":"2019-04-12","close":7348.2422},{"date":"2019-04-15","close":7100.4424},{"date":"2019-04-16","close":6909.8262},{"date":"2019-04-17","close":6804.9873},{"date":"2019-04-18","close":6633.4326},{"date":"2019-04-19","close":6671.5566},{"date":"2019-04-22","close":7043.2578},{"date":"2019-04-23","close":6957.4805},{"date":"2019-04-24","close":7319.6509},{"date":"2019-04-25","close":7395.8965},{"date":"2019-04-26","close":7129.0347},{"date":"2019-04-29","close":7643.6973},{"date":"2019-04-30","close":7519.7974},{"date":"2019-05-02","close":7414.958},{"date":"2019-05-03","close":7310.1196},{"date":"2019-05-07","close":7291.0576},{"date":"2019-05-08","close":6728.7412},{"date":"2019-05-09","close":6318.9175},{"date":"2019-05-10","close":6414.2256},{"date":"2019-05-13","close":6042.5244},{"date":"2019-05-14","close":6357.04},{"date":"2019-05-15","close":6738.2715},{"date":"2019-05-16","close":7386.3662},{"date":"2019-05-17","close":7967.7451},{"date":"2019-05-20","close":7462.6123},{"date":"2019-05-21","close":7453.0815},{"date":"2019-05-22","close":7376.835},{"date":"2019-05-23","close":7271.9961},{"date":"2019-05-24","close":7414.958},{"date":"2019-05-27","close":6414.2256},{"date":"2019-05-28","close":6347.5088},{"date":"2019-05-29","close":6576.2485},{"date":"2019-05-30","close":6690.6182},{"date":"2019-05-31","close":6738.2715},{"date":"2019-06-03","close":6690.6182},{"date":"2019-06-04","close":6623.9023},{"date":"2019-06-05","close":7434.0205},{"date":"2019-06-07","close":7929.6216},{"date":"2019-06-10","close":8005.8667},{"date":"2019-06-11","close":8282.2607},{"date":"2019-06-12","close":8101.1763},{"date":"2019-06-13","close":8234.6064},{"date":"2019-06-14","close":7929.6216},{"date":"2019-06-17","close":7920.0908},{"date":"2019-06-18","close":7729.4751},{"date":"2019-06-19","close":7472.1436},{"date":"2019-06-20","close":7576.9819},{"date":"2019-06-21","close":7453.0815},{"date":"2019-06-24","close":7386.3662},{"date":"2019-06-25","close":7052.7891},{"date":"2019-06-26","close":7233.8735},{"date":"2019-06-27","close":7205.2812},{"date":"2019-06-28","close":7367.3047},{"date":"2019-07-01","close":7357.7734},{"date":"2019-07-02","close":7872.437},{"date":"2019-07-03","close":7881.9678},{"date":"2019-07-04","close":7824.7832},{"date":"2019-07-05","close":7453.0815},{"date":"2019-07-08","close":6604.8413},{"date":"2019-07-09","close":6433.2866},{"date":"2019-07-10","close":6804.9873},{"date":"2019-07-11","close":7071.8501},{"date":"2019-07-12","close":7052.7891},{"date":"2019-07-15","close":7138.5659},{"date":"2019-07-16","close":7910.5596},{"date":"2019-07-17","close":7681.8203},{"date":"2019-07-18","close":7862.9062},{"date":"2019-07-19","close":7586.5132},{"date":"2019-07-22","close":7700.8828},{"date":"2019-07-23","close":7338.7124},{"date":"2019-07-24","close":6957.4805},{"date":"2019-07-25","close":7081.3809},{"date":"2019-07-26","close":6862.1724},{"date":"2019-07-29","close":6204.5474},{"date":"2019-07-30","close":6633.4326},{"date":"2019-07-31","close":6824.0498},{"date":"2019-08-01","close":6642.9639},{"date":"2019-08-02","close":6871.7031},{"date":"2019-08-05","close":6595.3101},{"date":"2019-08-06","close":6461.8789},{"date":"2019-08-07","close":6490.4717},{"date":"2019-08-08","close":6681.0874},{"date":"2019-08-09","close":7081.3809},{"date":"2019-08-12","close":6995.6035},{"date":"2019-08-13","close":7052.7891},{"date":"2019-08-14","close":6986.0723},{"date":"2019-08-16","close":6576.2485},{"date":"2019-08-19","close":6671.5566},{"date":"2019-08-20","close":6967.0117},{"date":"2019-08-21","close":6890.7642},{"date":"2019-08-22","close":6709.6797},{"date":"2019-08-23","close":6728.7412},{"date":"2019-08-26","close":6414.2256},{"date":"2019-08-27","close":6404.6948},{"date":"2019-08-28","close":6452.3486},{"date":"2019-08-29","close":6252.2012},{"date":"2019-08-30","close":6309.3867},{"date":"2019-09-02","close":6299.856},{"date":"2019-09-03","close":6452.3486},{"date":"2019-09-04","close":6700.1489},{"date":"2019-09-05","close":6814.5186},{"date":"2019-09-06","close":6766.8643},{"date":"2019-09-09","close":6576.2485},{"date":"2019-09-10","close":6471.4097},{"date":"2019-09-11","close":6442.8174},{"date":"2019-09-16","close":6623.9023},{"date":"2019-09-17","close":6547.6562},{"date":"2019-09-18","close":6566.7173},{"date":"2019-09-19","close":6776.395},{"date":"2019-09-20","close":6785.9263},{"date":"2019-09-23","close":6824.0498},{"date":"2019-09-24","close":6804.9873},{"date":"2019-09-25","close":6566.7173},{"date":"2019-09-26","close":6595.3101},{"date":"2019-09-27","close":6566.7173},{"date":"2019-09-30","close":6452.3486},{"date":"2019-10-01","close":6500.0024},{"date":"2019-10-02","close":6500.0024},{"date":"2019-10-04","close":6423.7559},{"date":"2019-10-07","close":6252.2012},{"date":"2019-10-08","close":6538.126},{"date":"2019-10-10","close":6299.856},{"date":"2019-10-11","close":6414.2256},{"date":"2019-10-14","close":6776.395},{"date":"2019-10-15","close":6824.0498},{"date":"2019-10-16","close":6928.8887},{"date":"2019-10-17","close":6795.4565},{"date":"2019-10-18","close":6738.2715},{"date":"2019-10-21","close":6776.395},{"date":"2019-10-22","close":6785.9263},{"date":"2019-10-23","close":6623.9023},{"date":"2019-10-24","close":6738.2715},{"date":"2019-10-25","close":7195.7505},{"date":"2019-10-28","close":7100.4424},{"date":"2019-10-29","close":7157.6274},{"date":"2019-10-30","close":6766.8643},{"date":"2019-10-31","close":6728.7412},{"date":"2019-11-01","close":6700.1489},{"date":"2019-11-04","close":6728.7412},{"date":"2019-11-05","close":6671.5566},{"date":"2019-11-06","close":6604.8413},{"date":"2019-11-07","close":6528.5947},{"date":"2019-11-08","close":6433.2866},{"date":"2019-11-11","close":6376.1021},{"date":"2019-11-12","close":6566.7173},{"date":"2019-11-13","close":6509.5332},{"date":"2019-11-14","close":6347.5088},{"date":"2019-11-15","close":6490.4717},{"date":"2019-11-18","close":6566.7173},{"date":"2019-11-19","close":6528.5947},{"date":"2019-11-20","close":6423.7559},{"date":"2019-11-21","close":6280.7939},{"date":"2019-11-22","close":6290.3252},{"date":"2019-11-25","close":6385.6328},{"date":"2019-11-26","close":6557.1875},{"date":"2019-11-27","close":6452.3486},{"date":"2019-11-28","close":6385.6328},{"date":"2019-11-29","close":6013.9316},{"date":"2019-12-02","close":5994.8696},{"date":"2019-12-03","close":5899.562},{"date":"2019-12-04","close":5823.3159},{"date":"2019-12-05","close":5813.7852},{"date":"2019-12-06","close":5909.0928},{"date":"2019-12-09","close":5947.2163},{"date":"2019-12-10","close":5832.8467},{"date":"2019-12-11","close":5956.7466},{"date":"2019-12-12","close":5947.2163},{"date":"2019-12-13","close":6347.5088},{"date":"2019-12-16","close":6824.0498},{"date":"2019-12-17","close":7005.1338},{"date":"2019-12-18","close":7005.1338},{"date":"2019-12-19","close":7024.1953},{"date":"2019-12-20","close":7090.9116},{"date":"2019-12-23","close":7071.8501},{"date":"2019-12-24","close":7148.0967},{"date":"2019-12-26","close":7233.8735},{"date":"2019-12-27","close":7359.0938},{"date":"2019-12-30","close":7465.0493},{"date":"2020-01-02","close":7686.5933},{"date":"2020-01-03","close":7782.916},{"date":"2020-01-06","close":8062.2534},{"date":"2020-01-07","close":7763.6509},{"date":"2020-01-08","close":7879.2393},{"date":"2020-01-09","close":9006.2197},{"date":"2020-01-10","close":8476.4434},{"date":"2020-01-13","close":8409.0166},{"date":"2020-01-14","close":8380.1191},{"date":"2020-01-15","close":8177.8413},{"date":"2020-01-16","close":8871.3682},{"date":"2020-01-17","close":8726.8838},{"date":"2020-01-20","close":8717.251},{"date":"2020-01-21","close":8505.3389},{"date":"2020-01-22","close":8958.0586},{"date":"2020-01-23","close":8832.8379},{"date":"2020-01-28","close":8543.8682},{"date":"2020-01-29","close":8505.3389},{"date":"2020-01-30","close":8514.9717},{"date":"2020-01-31","close":8148.9438},{"date":"2020-02-03","close":8476.4434},{"date":"2020-02-04","close":8649.8252},{"date":"2020-02-05","close":8226.0029},{"date":"2020-02-06","close":8341.5898},{"date":"2020-02-07","close":8514.9717},{"date":"2020-02-10","close":8457.1787},{"date":"2020-02-11","close":8505.3389},{"date":"2020-02-12","close":8909.8975},{"date":"2020-02-13","close":8881.0},{"date":"2020-02-14","close":9102.5439},{"date":"2020-02-17","close":9092.9111},{"date":"2020-02-18","close":8871.3682},{"date":"2020-02-19","close":9275.9248},{"date":"2020-02-20","close":9054.3828},{"date":"2020-02-21","close":8784.6768},{"date":"2020-02-24","close":8476.4434},{"date":"2020-02-25","close":8534.2363},{"date":"2020-02-26","close":8216.3711},{"date":"2020-02-27","close":7946.6655},{"date":"2020-02-28","close":7474.6812},{"date":"2020-03-02","close":7782.916},{"date":"2020-03-03","close":7773.2837},{"date":"2020-03-04","close":7975.562},{"date":"2020-03-05","close":8120.0459},{"date":"2020-03-06","close":7898.5039},{"date":"2020-03-09","close":7539.0},{"date":"2020-03-10","close":7599.9019},{"date":"2020-03-11","close":7320.5645},{"date":"2020-03-12","close":6887.1099},{"date":"2020-03-13","close":6328.4351},{"date":"2020-03-16","close":5740.8638},{"date":"2020-03-17","close":5711.9668},{"date":"2020-03-18","close":5008.8071},{"date":"2020-03-19","close":3982.9651},{"date":"2020-03-20","close":4623.5142},{"date":"2020-03-23","close":4565.7202},{"date":"2020-03-24","close":5220.7188},{"date":"2020-03-25","close":5538.585},{"date":"2020-03-26","close":5654.1729},{"date":"2020-03-27","close":5875.7163},{"date":"2020-03-30","close":5952.7739},{"date":"2020-03-31","close":6068.3623},{"date":"2020-04-01","close":6049.0977},{"date":"2020-04-02","close":6251.377},{"date":"2020-04-03","close":6241.7441},{"date":"2020-04-06","close":6617.4048},{"date":"2020-04-07","close":6973.8003},{"date":"2020-04-08","close":6925.6392},{"date":"2020-04-09","close":6935.2715},{"date":"2020-04-10","close":6838.9482},{"date":"2020-04-13","close":6415.1255},{"date":"2020-04-14","close":6771.522},{"date":"2020-04-16","close":6916.0068},{"date":"2020-04-17","close":7070.124},{"date":"2020-04-20","close":7002.6982},{"date":"2020-04-21","close":6954.5361},{"date":"2020-04-22","close":6916.0068},{"date":"2020-04-23","close":7484.314},{"date":"2020-04-24","close":7590.2695},{"date":"2020-04-27","close":7705.8569},{"date":"2020-04-28","close":7580.6367},{"date":"2020-04-29","close":7715.4893},{"date":"2020-05-04","close":7754.019},{"date":"2020-05-06","close":7927.4009},{"date":"2020-05-07","close":8120.0459},{"date":"2020-05-08","close":8129.6782},{"date":"2020-05-11","close":7956.2979},{"date":"2020-05-12","close":7975.562},{"date":"2020-05-13","close":7917.7686},{"date":"2020-05-14","close":7965.9302},{"date":"2020-05-15","close":8678.7227},{"date":"2020-05-18","close":8986.9561},{"date":"2020-05-19","close":8977.3242},{"date":"2020-05-20","close":11077.1699},{"date":"2020-05-21","close":11269.8164},{"date":"2020-05-22","close":12377.5342},{"date":"2020-05-25","close":13244.4414},{"date":"2020-05-26","close":13388.9268},{"date":"2020-05-27","close":12859.1484},{"date":"2020-05-28","close":12907.3115},{"date":"2020-05-29","close":12522.0176},{"date":"2020-06-01","close":15026.4219},{"date":"2020-06-02","close":15411.7139},{"date":"2020-06-03","close":15026.4219},{"date":"2020-06-04","close":15748.8457},{"date":"2020-06-05","close":16808.4023},{"date":"2020-06-08","close":19649.9355},{"date":"2020-06-09","close":18590.3809},{"date":"2020-06-10","close":18590.3809},{"date":"2020-06-11","close":18638.543},{"date":"2020-06-12","close":20227.875},{"date":"2020-06-15","close":20227.875},{"date":"2020-06-16","close":23165.7305},{"date":"2020-06-17","close":25381.168},{"date":"2020-06-18","close":25621.9746},{"date":"2020-06-19","close":27114.9863},{"date":"2020-06-22","close":28511.6738},{"date":"2020-06-23","close":29089.6113},{"date":"2020-06-24","close":31497.6914},{"date":"2020-06-25","close":34580.0352},{"date":"2020-06-26","close":27933.7324},{"date":"2020-06-29","close":28030.0547},{"date":"2020-06-30","close":24080.8027},{"date":"2020-07-01","close":22491.4688},{"date":"2020-07-02","close":25044.0352},{"date":"2020-07-03","close":28367.1895},{"date":"2020-07-06","close":28945.125},{"date":"2020-07-07","close":27741.0859},{"date":"2020-07-08","close":27885.5703},{"date":"2020-07-09","close":27500.2793},{"date":"2020-07-10","close":26826.0137},{"date":"2020-07-13","close":27259.4707},{"date":"2020-07-14","close":26296.2383},{"date":"2020-07-15","close":25477.4883},{"date":"2020-07-16","close":25044.0352},{"date":"2020-07-17","close":25333.0039},{"date":"2020-07-20","close":23599.1895},{"date":"2020-07-21","close":24851.3906},{"date":"2020-07-22","close":26537.0449},{"date":"2020-07-23","close":26392.5605},{"date":"2020-07-24","close":25333.0039},{"date":"2020-07-27","close":26922.3398},{"date":"2020-07-28","close":26681.5332},{"date":"2020-07-29","close":25621.9746},{"date":"2020-07-30","close":27452.1172},{"date":"2020-07-31","close":26392.5605},{"date":"2020-08-03","close":24080.8027},{"date":"2020-08-04","close":23262.0566},{"date":"2020-08-05","close":23551.0234},{"date":"2020-08-06","close":23165.7305},{"date":"2020-08-07","close":23262.0566},{"date":"2020-08-10","close":23839.998},{"date":"2020-08-11","close":23358.3809},{"date":"2020-08-12","close":22491.4688},{"date":"2020-08-13","close":22635.9551},{"date":"2020-08-14","close":22732.2793},{"date":"2020-08-18","close":20853.9766},{"date":"2020-08-19","close":22346.9863},{"date":"2020-08-20","close":20757.6523},{"date":"2020-08-21","close":20468.6816},{"date":"2020-08-24","close":21335.5918},{"date":"2020-08-25","close":21142.9473},{"date":"2020-08-26","close":20420.5215},{"date":"2020-08-27","close":19987.0664},{"date":"2020-08-28","close":20083.3906},{"date":"2020-08-31","close":22395.1504},{"date":"2020-09-01","close":23647.3477},{"date":"2020-09-02","close":23791.834},{"date":"2020-09-03","close":23454.7031},{"date":"2020-09-04","close":22346.9863},{"date":"2020-09-07","close":22058.0156},{"date":"2020-09-08","close":22635.9551},{"date":"2020-09-09","close":22058.0156},{"date":"2020-09-10","close":23502.8652},{"date":"2020-09-11","close":24177.127},{"date":"2020-09-14","close":23839.998},{"date":"2020-09-15","close":23839.998},{"date":"2020-09-16","close":22539.6328},{"date":"2020-09-17","close":22443.3086},{"date":"2020-09-18","close":21913.5293},{"date":"2020-09-21","close":21239.2695},{"date":"2020-09-22","close":21239.2695},{"date":"2020-09-23","close":22058.0156},{"date":"2020-09-24","close":21142.9473},{"date":"2020-09-25","close":20853.9766},{"date":"2020-09-28","close":21624.5625},{"date":"2020-09-29","close":21287.4316},{"date":"2020-10-05","close":21287.4316},{"date":"2020-10-06","close":22154.3398},{"date":"2020-10-07","close":22058.0156},{"date":"2020-10-08","close":21817.207},{"date":"2020-10-12","close":23454.7031},{"date":"2020-10-13","close":23551.0234},{"date":"2020-10-14","close":22732.2793},{"date":"2020-10-15","close":21817.207},{"date":"2020-10-16","close":21672.7227},{"date":"2020-10-19","close":20805.8164},{"date":"2020-10-20","close":20950.2988},{"date":"2020-10-21","close":21046.623},{"date":"2020-10-22","close":20179.7148},{"date":"2020-10-23","close":19312.8066},{"date":"2020-10-26","close":17964.2793},{"date":"2020-10-27","close":18494.0566},{"date":"2020-10-28","close":19264.6426},{"date":"2020-10-29","close":19409.127},{"date":"2020-10-30","close":19168.3203},{"date":"2020-11-02","close":19312.8066},{"date":"2020-11-03","close":19698.0996},{"date":"2020-11-04","close":20083.3906},{"date":"2020-11-05","close":20950.2988},{"date":"2020-11-06","close":20853.9766},{"date":"2020-11-09","close":20902.1367},{"date":"2020-11-10","close":21287.4316},{"date":"2020-11-11","close":20998.459},{"date":"2020-11-12","close":21191.1055},{"date":"2020-11-13","close":21239.2695},{"date":"2020-11-16","close":22106.1777},{"date":"2020-11-17","close":21480.0781},{"date":"2020-11-18","close":21624.5625},{"date":"2020-11-19","close":22298.8242},{"date":"2020-11-20","close":22250.6621},{"date":"2020-11-23","close":22106.1777},{"date":"2020-11-24","close":22684.1172},{"date":"2020-11-25","close":22106.1777},{"date":"2020-11-26","close":23213.8945},{"date":"2020-11-27","close":23213.8945},{"date":"2020-11-30","close":23213.8945},{"date":"2020-12-01","close":23454.7031},{"date":"2020-12-02","close":23454.7031},{"date":"2020-12-03","close":22924.9258},{"date":"2020-12-04","close":23117.5723},{"date":"2020-12-07","close":23021.2461},{"date":"2020-12-08","close":24273.4492},{"date":"2020-12-09","close":23839.998},{"date":"2020-12-10","close":26777.8535},{"date":"2020-12-11","close":26922.3398},{"date":"2020-12-14","close":27259.4707},{"date":"2020-12-15","close":26633.3672},{"date":"2020-12-16","close":25670.1387},{"date":"2020-12-17","close":26151.7539},{"date":"2020-12-18","close":26055.4297},{"date":"2020-12-21","close":25381.168},{"date":"2020-12-22","close":24032.6426},{"date":"2020-12-23","close":23743.6719},{"date":"2020-12-24","close":23984.4805},{"date":"2020-12-28","close":23551.0234},{"date":"2020-12-29","close":24663.291},{"date":"2020-12-30","close":25775.5586},{"date":"2021-01-04","close":29692.668},{"date":"2021-01-05","close":31288.5293},{"date":"2021-01-06","close":30950.0117},{"date":"2021-01-07","close":30853.2949},{"date":"2021-01-08","close":30756.5742},{"date":"2021-01-11","close":30563.1387},{"date":"2021-01-12","close":30176.2637},{"date":"2021-01-13","close":30369.7012},{"date":"2021-01-14","close":31191.8086},{"date":"2021-01-15","close":31240.1699},{"date":"2021-01-18","close":29741.0273},{"date":"2021-01-19","close":30079.5449},{"date":"2021-01-20","close":31046.7324},{"date":"2021-01-21","close":30804.9336},{"date":"2021-01-22","close":30950.0117},{"date":"2021-01-25","close":32158.998},{"date":"2021-01-26","close":31627.0449},{"date":"2021-01-27","close":30708.2168},{"date":"2021-01-28","close":28773.8398},{"date":"2021-01-29","close":26984.543},{"date":"2021-02-01","close":27758.293},{"date":"2021-02-02","close":28386.9668},{"date":"2021-02-03","close":29547.5918},{"date":"2021-02-04","close":29595.9492},{"date":"2021-02-05","close":32449.1543},{"date":"2021-02-08","close":30950.0117},{"date":"2021-02-09","close":31288.5293},{"date":"2021-02-10","close":30950.0117},{"date":"2021-02-15","close":31868.8398},{"date":"2021-02-16","close":33948.293},{"date":"2021-02-17","close":32884.3906},{"date":"2021-02-18","close":31965.5605},{"date":"2021-02-19","close":33464.6992},{"date":"2021-02-22","close":32884.3906},{"date":"2021-02-23","close":32836.0312},{"date":"2021-02-24","close":30659.8555},{"date":"2021-02-25","close":31868.8398},{"date":"2021-02-26","close":30659.8555},{"date":"2021-03-02","close":31095.0918},{"date":"2021-03-03","close":30659.8555},{"date":"2021-03-04","close":29837.7461},{"date":"2021-03-05","close":29209.0742},{"date":"2021-03-08","close":29450.873},{"date":"2021-03-09","close":29402.5117},{"date":"2021-03-10","close":28628.7637},{"date":"2021-03-11","close":28918.918},{"date":"2021-03-12","close":29644.3086},{"date":"2021-03-15","close":29499.2305},{"date":"2021-03-16","close":30176.2637},{"date":"2021-03-17","close":29499.2305},{"date":"2021-03-18","close":29450.873},{"date":"2021-03-19","close":29402.5117},{"date":"2021-03-22","close":29450.873},{"date":"2021-03-23","close":29015.6387},{"date":"2021-03-24","close":28822.1992},{"date":"2021-03-25","close":28483.6855},{"date":"2021-03-26","close":27564.8555},{"date":"2021-03-29","close":26936.1816},{"date":"2021-03-30","close":27903.3711},{"date":"2021-03-31","close":27371.418},{"date":"2021-04-01","close":27806.6504},{"date":"2021-04-02","close":28096.8086},{"date":"2021-04-05","close":28483.6855},{"date":"2021-04-06","close":29015.6387},{"date":"2021-04-07","close":28532.0449},{"date":"2021-04-08","close":28000.0898},{"date":"2021-04-09","close":27758.293},{"date":"2021-04-12","close":27468.1367},{"date":"2021-04-13","close":27951.7305},{"date":"2021-04-14","close":27806.6504},{"date":"2021-04-15","close":27516.4961},{"date":"2021-04-16","close":27806.6504},{"date":"2021-04-19","close":28822.1992},{"date":"2021-04-20","close":29015.6387},{"date":"2021-04-21","close":29402.5117},{"date":"2021-04-22","close":28870.5605},{"date":"2021-04-23","close":29015.6387},{"date":"2021-04-26","close":29354.1523},{"date":"2021-04-27","close":28580.4023},{"date":"2021-04-28","close":27516.4961},{"date":"2021-04-29","close":27081.2617},{"date":"2021-04-30","close":27468.1367},{"date":"2021-05-03","close":27081.2617},{"date":"2021-05-04","close":27081.2617},{"date":"2021-05-06","close":27081.2617},{"date":"2021-05-07","close":26887.8242},{"date":"2021-05-10","close":26936.1816},{"date":"2021-05-11","close":26307.5117},{"date":"2021-05-12","close":25727.1973},{"date":"2021-05-13","close":25533.7617},{"date":"2021-05-14","close":26404.2305},{"date":"2021-05-17","close":26549.3105},{"date":"2021-05-18","close":27371.418},{"date":"2021-05-20","close":27371.418},{"date":"2021-05-21","close":26984.543},{"date":"2021-05-24","close":26597.666},{"date":"2021-05-25","close":27226.3398},{"date":"2021-05-26","close":27903.3711},{"date":"2021-05-27","close":28096.8086},{"date":"2021-05-28","close":28145.168},{"date":"2021-05-31","close":28870.5605},{"date":"2021-06-01","close":28435.3223},{"date":"2021-06-02","close":28580.4023},{"date":"2021-06-03","close":28967.2773},{"date":"2021-06-04","close":28677.1191},{"date":"2021-06-07","close":29160.7168},{"date":"2021-06-08","close":28822.1992},{"date":"2021-06-09","close":28435.3242},{"date":"2021-06-10","close":28193.5273},{"date":"2021-06-11","close":27177.9785},{"date":"2021-06-14","close":26355.8691},{"date":"2021-06-15","close":26452.5898},{"date":"2021-06-16","close":26114.0742},{"date":"2021-06-17","close":26210.793},{"date":"2021-06-18","close":26259.1523},{"date":"2021-06-21","close":25437.0391},{"date":"2021-06-22","close":25050.168},{"date":"2021-06-23","close":25001.8066},{"date":"2021-06-24","close":24808.3691},{"date":"2021-06-25","close":25630.4805},{"date":"2021-06-28","close":25775.5566},{"date":"2021-06-29","close":25678.8379},{"date":"2021-06-30","close":26065.7129},{"date":"2021-07-01","close":25727.1973},{"date":"2021-07-02","close":25243.6035},{"date":"2021-07-05","close":25437.041},{"date":"2021-07-06","close":25582.1191},{"date":"2021-07-07","close":25388.6816},{"date":"2021-07-08","close":25050.168},{"date":"2021-07-09","close":27371.418},{"date":"2021-07-12","close":27081.2617},{"date":"2021-07-13","close":26500.9473},{"date":"2021-07-14","close":26210.793},{"date":"2021-07-15","close":27855.0117},{"date":"2021-07-16","close":26984.543},{"date":"2021-07-19","close":26307.5117},{"date":"2021-07-20","close":26404.2285},{"date":"2021-07-21","close":25533.7617},{"date":"2021-07-22","close":25968.9961},{"date":"2021-07-23","close":25678.8379},{"date":"2021-07-26","close":25727.1973},{"date":"2021-07-27","close":26114.0742},{"date":"2021-07-28","close":25823.918},{"date":"2021-07-29","close":25582.1191},{"date":"2021-07-30","close":25630.4805},{"date":"2021-08-02","close":26162.4316},{"date":"2021-08-03","close":26646.0273},{"date":"2021-08-04","close":26887.8223},{"date":"2021-08-05","close":26791.1055},{"date":"2021-08-06","close":26791.1055},{"date":"2021-08-09","close":27903.3711},{"date":"2021-08-10","close":27371.418},{"date":"2021-08-11","close":26307.5117},{"date":"2021-08-12","close":26452.5898},{"date":"2021-08-13","close":26839.4629},{"date":"2021-08-17","close":27129.6211},{"date":"2021-08-18","close":26887.8223},{"date":"2021-08-19","close":25872.2773},{"date":"2021-08-20","close":25291.9629},{"date":"2021-08-23","close":25437.041},{"date":"2021-08-24","close":26742.7461},{"date":"2021-08-25","close":26355.8691},{"date":"2021-08-26","close":25968.9961},{"date":"2021-08-27","close":26017.3535},{"date":"2021-08-30","close":26114.0742},{"date":"2021-08-31","close":27081.2617},{"date":"2021-09-01","close":26984.543},{"date":"2021-09-02","close":26791.1055},{"date":"2021-09-03","close":27516.4941},{"date":"2021-09-06","close":27709.9336},{"date":"2021-09-07","close":27564.8574},{"date":"2021-09-08","close":26791.1055},{"date":"2021-09-09","close":26210.793},{"date":"2021-09-10","close":26355.8691},{"date":"2021-09-13","close":25775.5566},{"date":"2021-09-14","close":25920.6348},{"date":"2021-09-15","close":26017.3535},{"date":"2021-09-16","close":25727.1973},{"date":"2021-09-17","close":26500.9473},{"date":"2021-09-23","close":26694.3867},{"date":"2021-09-24","close":27468.1367},{"date":"2021-09-27","close":26694.3867},{"date":"2021-09-28","close":25920.6348},{"date":"2021-09-29","close":25582.1191},{"date":"2021-09-30","close":25823.918},{"date":"2021-10-01","close":25243.6035},{"date":"2021-10-05","close":25195.2461},{"date":"2021-10-06","close":23889.543},{"date":"2021-10-07","close":24324.7754},{"date":"2021-10-08","close":23454.3066},{"date":"2021-10-12","close":22438.7598},{"date":"2021-10-13","close":22342.041},{"date":"2021-10-14","close":23309.2285},{"date":"2021-10-15","close":23696.1035},{"date":"2021-10-18","close":23696.1035},{"date":"2021-10-19","close":23937.9023},{"date":"2021-10-20","close":23841.1797},{"date":"2021-10-21","close":23405.9453},{"date":"2021-10-22","close":23647.7441},{"date":"2021-10-25","close":23792.8223},{"date":"2021-10-26","close":24469.8535},{"date":"2021-10-27","close":24276.418},{"date":"2021-10-28","close":24663.291},{"date":"2021-10-29","close":24663.291},{"date":"2021-11-01","close":24324.7754},{"date":"2021-11-02","close":24614.9316},{"date":"2021-11-03","close":24179.6953},{"date":"2021-11-04","close":24131.3379},{"date":"2021-11-05","close":24469.8535},{"date":"2021-11-08","close":24421.4941},{"date":"2021-11-09","close":24228.0566},{"date":"2021-11-10","close":23357.5879},{"date":"2021-11-11","close":22922.3516},{"date":"2021-11-12","close":23502.666},{"date":"2021-11-15","close":24663.291},{"date":"2021-11-16","close":24276.418},{"date":"2021-11-17","close":23889.543},{"date":"2021-11-18","close":23405.9453},{"date":"2021-11-19","close":24614.9316},{"date":"2021-11-22","close":25291.9629},{"date":"2021-11-23","close":24469.8535},{"date":"2021-11-24","close":23889.543},{"date":"2021-11-25","close":23309.2285},{"date":"2021-11-26","close":22777.2773},{"date":"2021-11-29","close":21810.0859},{"date":"2021-11-30","close":21181.416},{"date":"2021-12-01","close":21955.166},{"date":"2021-12-02","close":24034.6191},{"date":"2021-12-03","close":24421.4941},{"date":"2021-12-06","close":24663.291},{"date":"2021-12-07","close":25243.6035},{"date":"2021-12-08","close":25243.6035},{"date":"2021-12-09","close":24760.0098},{"date":"2021-12-10","close":24082.9785},{"date":"2021-12-13","close":24034.6191},{"date":"2021-12-14","close":24228.0566},{"date":"2021-12-15","close":23937.9023},{"date":"2021-12-16","close":24082.9785},{"date":"2021-12-17","close":23599.3848},{"date":"2021-12-20","close":23212.5098},{"date":"2021-12-21","close":23986.2598},{"date":"2021-12-22","close":23889.543},{"date":"2021-12-23","close":24179.6953},{"date":"2021-12-24","close":25098.5254},{"date":"2021-12-27","close":24421.4941},{"date":"2021-12-28","close":24518.2129},{"date":"2021-12-29","close":24304.334},{"date":"2021-12-30","close":24644.5957},{"date":"2022-01-03","close":25952.0},{"date":"2022-01-04","close":25665.3789},{"date":"2022-01-05","close":24644.5957},{"date":"2022-01-06","close":24061.293},{"date":"2022-01-07","close":24595.9863},{"date":"2022-01-10","close":24061.293},{"date":"2022-01-11","close":23721.0312},{"date":"2022-01-12","close":24158.5098},{"date":"2022-01-13","close":23623.8125},{"date":"2022-01-14","close":23575.207},{"date":"2022-01-17","close":23380.7695},{"date":"2022-01-18","close":22457.2051},{"date":"2022-01-19","close":22554.4238},{"date":"2022-01-20","close":22846.0762},{"date":"2022-01-21","close":22408.5977},{"date":"2022-01-24","close":22505.8145},{"date":"2022-01-25","close":22311.3809},{"date":"2022-01-26","close":22311.3809},{"date":"2022-01-27","close":21339.207},{"date":"2022-01-28","close":21922.5098},{"date":"2022-02-03","close":22165.5527},{"date":"2022-02-04","close":22457.2051},{"date":"2022-02-07","close":21971.1211},{"date":"2022-02-08","close":21528.0},{"date":"2022-02-09","close":21971.1211},{"date":"2022-02-10","close":21582.25},{"date":"2022-02-11","close":21387.8145},{"date":"2022-02-14","close":20415.6406},{"date":"2022-02-15","close":20075.3809},{"date":"2022-02-16","close":21047.5547},{"date":"2022-02-17","close":20658.6836},{"date":"2022-02-18","close":20755.9004},{"date":"2022-02-21","close":20755.9004},{"date":"2022-02-22","close":20299.0},{"date":"2022-02-23","close":20755.9004},{"date":"2022-02-24","close":19735.1211},{"date":"2022-02-25","close":20172.5977},{"date":"2022-02-28","close":20172.5977},{"date":"2022-03-02","close":20269.8145},{"date":"2022-03-03","close":20901.7285},{"date":"2022-03-04","close":20901.7285},{"date":"2022-03-07","close":19637.9023},{"date":"2022-03-08","close":19346.25},{"date":"2022-03-10","close":19346.25},{"date":"2022-03-11","close":19346.25},{"date":"2022-03-14","close":19783.7285},{"date":"2022-03-15","close":19783.7285},{"date":"2022-03-16","close":19783.7285},{"date":"2022-03-17","close":19783.7285},{"date":"2022-03-18","close":20901.7285},{"date":"2022-03-21","close":20901.7285},{"date":"2022-03-22","close":20901.7285},{"date":"2022-03-23","close":20853.1191},{"date":"2022-03-24","close":21339.207},{"date":"2022-03-25","close":21825.293},{"date":"2022-03-28","close":22408.5977},{"date":"2022-03-29","close":22408.5977},{"date":"2022-03-30","close":22457.2051},{"date":"2022-03-31","close":22262.7695},{"date":"2022-04-01","close":21825.293},{"date":"2022-04-04","close":22311.3809},{"date":"2022-04-05","close":22554.4238},{"date":"2022-04-06","close":21825.293},{"date":"2022-04-07","close":21776.6836},{"date":"2022-04-08","close":21776.6836},{"date":"2022-04-11","close":21241.9902},{"date":"2022-04-12","close":20998.9473},{"date":"2022-04-13","close":21387.8145},{"date":"2022-04-14","close":21193.3789},{"date":"2022-04-15","close":20998.9473},{"date":"2022-04-18","close":21096.1621},{"date":"2022-04-19","close":21873.9004},{"date":"2022-04-20","close":22165.5527},{"date":"2022-04-21","close":22359.9883},{"date":"2022-04-22","close":21776.6836},{"date":"2022-04-25","close":21096.1621},{"date":"2022-04-26","close":21582.25},{"date":"2022-04-27","close":21193.3789},{"date":"2022-04-28","close":21339.207},{"date":"2022-04-29","close":21679.4668},{"date":"2022-05-02","close":21241.9902},{"date":"2022-05-03","close":21679.4668},{"date":"2022-05-04","close":21241.9902},{"date":"2022-05-06","close":20512.8574},{"date":"2022-05-09","close":20103.0},{"date":"2022-05-10","close":19443.4688},{"date":"2022-05-11","close":19832.3379},{"date":"2022-05-12","close":19103.207},{"date":"2022-05-13","close":19540.6855},{"date":"2022-05-16","close":19297.6426},{"date":"2022-05-17","close":18617.1211},{"date":"2022-05-18","close":18471.2949},{"date":"2022-05-19","close":18179.6406},{"date":"2022-05-20","close":18811.5547},{"date":"2022-05-23","close":18860.166},{"date":"2022-05-24","close":18325.4688},{"date":"2022-05-25","close":18422.6855},{"date":"2022-05-26","close":18519.9043},{"date":"2022-05-27","close":18519.9043},{"date":"2022-05-30","close":18762.9473},{"date":"2022-05-31","close":18714.3379},{"date":"2022-06-02","close":18665.7285},{"date":"2022-06-03","close":19637.9023},{"date":"2022-06-07","close":19200.4258},{"date":"2022-06-08","close":19103.207},{"date":"2022-06-09","close":18762.9473},{"date":"2022-06-10","close":18811.5547},{"date":"2022-06-13","close":17353.2969},{"date":"2022-06-14","close":16964.4258},{"date":"2022-06-15","close":16040.8613},{"date":"2022-06-16","close":16526.9492},{"date":"2022-06-17","close":15943.6445},{"date":"2022-06-20","close":14825.6445},{"date":"2022-06-21","close":14922.8613},{"date":"2022-06-22","close":13756.2539},{"date":"2022-06-23","close":13513.2109},{"date":"2022-06-24","close":14485.3838},{"date":"2022-06-27","close":14971.4707},{"date":"2022-06-28","close":14922.8613},{"date":"2022-06-29","close":14679.8184},{"date":"2022-06-30","close":14145.123},{"date":"2022-07-01","close":13659.0361},{"date":"2022-07-04","close":13853.4707},{"date":"2022-07-05","close":14339.5586},{"date":"2022-07-06","close":13902.0801},{"date":"2022-07-07","close":14145.123},{"date":"2022-07-08","close":14242.3398},{"date":"2022-07-11","close":13999.2969},{"date":"2022-07-12","close":13318.7754},{"date":"2022-07-13","close":13902.0801},{"date":"2022-07-14","close":13756.2539},{"date":"2022-07-15","close":13853.4707},{"date":"2022-07-18","close":14533.9922},{"date":"2022-07-19","close":14679.8184},{"date":"2022-07-20","close":14631.21},{"date":"2022-07-21","close":14971.4707},{"date":"2022-07-22","close":14777.0352},{"date":"2022-07-25","close":14631.21},{"date":"2022-07-26","close":14874.2529},{"date":"2022-07-27","close":15117.2969},{"date":"2022-07-28","close":15020.0801},{"date":"2022-07-29","close":15165.9053},{"date":"2022-08-01","close":14971.4707},{"date":"2022-08-02","close":14874.2529},{"date":"2022-08-03","close":15068.6885},{"date":"2022-08-04","close":15165.9053},{"date":"2022-08-05","close":15311.7314},{"date":"2022-08-08","close":14874.2529},{"date":"2022-08-09","close":14582.6016},{"date":"2022-08-10","close":14096.5146},{"date":"2022-08-11","close":14728.4268},{"date":"2022-08-12","close":14971.4707},{"date":"2022-08-16","close":14874.2529},{"date":"2022-08-17","close":14388.167},{"date":"2022-08-18","close":14485.3838},{"date":"2022-08-19","close":14096.5146},{"date":"2022-08-22","close":13707.6445},{"date":"2022-08-23","close":13513.2109},{"date":"2022-08-24","close":13853.4707},{"date":"2022-08-25","close":14290.9482},{"date":"2022-08-26","close":14047.9062},{"date":"2022-08-29","close":13610.4277},{"date":"2022-08-30","close":14145.123},{"date":"2022-08-31","close":14145.123},{"date":"2022-09-01","close":13464.6025},{"date":"2022-09-02","close":13367.3838},{"date":"2022-09-05","close":12929.9062},{"date":"2022-09-06","close":13513.2109},{"date":"2022-09-07","close":12735.4707},{"date":"2022-09-08","close":12881.2979},{"date":"2022-09-13","close":13853.4707},{"date":"2022-09-14","close":13221.5586},{"date":"2022-09-15","close":12881.2979},{"date":"2022-09-16","close":12735.4707},{"date":"2022-09-19","close":12589.6465},{"date":"2022-09-20","close":12929.9062},{"date":"2022-09-21","close":12881.2979},{"date":"2022-09-22","close":12541.0381},{"date":"2022-09-23","close":12200.7764},{"date":"2022-09-26","close":11277.2119},{"date":"2022-09-27","close":11666.0811},{"date":"2022-09-28","close":11034.1689},{"date":"2022-09-29","close":10839.7334},{"date":"2022-09-30","close":10596.6895},{"date":"2022-10-04","close":11471.6465},{"date":"2022-10-05","close":11277.2119},{"date":"2022-10-06","close":11957.7334},{"date":"2022-10-07","close":11957.7334},{"date":"2022-10-11","close":11471.6465},{"date":"2022-10-12","close":11666.0811},{"date":"2022-10-13","close":11034.1689},{"date":"2022-10-14","close":11520.2549},{"date":"2022-10-17","close":11228.6025},{"date":"2022-10-18","close":11374.4287},{"date":"2022-10-19","close":10985.5605},{"date":"2022-10-20","close":10742.5166},{"date":"2022-10-21","close":10693.9072},{"date":"2022-10-24","close":11471.6465},{"date":"2022-10-25","close":11811.9062},{"date":"2022-10-26","close":12395.2109},{"date":"2022-10-27","close":12832.6895},{"date":"2022-10-28","close":12492.4287},{"date":"2022-10-31","close":13124.3408},{"date":"2022-11-01","close":13172.9492},{"date":"2022-11-02","close":12929.9062},{"date":"2022-11-03","close":12881.2979},{"date":"2022-11-04","close":12589.6465},{"date":"2022-11-07","close":12832.6895},{"date":"2022-11-08","close":13756.2539},{"date":"2022-11-09","close":14047.9062},{"date":"2022-11-10","close":13464.6025},{"date":"2022-11-11","close":14388.167},{"date":"2022-11-14","close":13999.2969},{"date":"2022-11-15","close":15068.6885},{"date":"2022-11-16","close":15214.5127},{"date":"2022-11-17","close":16769.9922},{"date":"2022-11-18","close":16283.9053},{"date":"2022-11-21","close":15700.6006},{"date":"2022-11-22","close":15311.7314},{"date":"2022-11-23","close":15506.166},{"date":"2022-11-24","close":16332.5117},{"date":"2022-11-25","close":16138.0781},{"date":"2022-11-28","close":15311.7314},{"date":"2022-11-29","close":16040.8613},{"date":"2022-11-30","close":15651.9922},{"date":"2022-12-01","close":16381.1221},{"date":"2022-12-02","close":15749.209},{"date":"2022-12-05","close":16672.7734},{"date":"2022-12-06","close":16429.7305},{"date":"2022-12-07","close":16381.1221},{"date":"2022-12-08","close":15943.6445},{"date":"2022-12-09","close":16526.9492},{"date":"2022-12-12","close":15846.4258},{"date":"2022-12-13","close":15943.6445},{"date":"2022-12-14","close":16721.3828},{"date":"2022-12-15","close":16235.2959},{"date":"2022-12-16","close":15846.4258},{"date":"2022-12-19","close":15943.6445},{"date":"2022-12-20","close":15506.166},{"date":"2022-12-21","close":15749.209},{"date":"2022-12-22","close":16138.0781},{"date":"2022-12-23","close":15408.9482},{"date":"2022-12-26","close":15700.6006},{"date":"2022-12-27","close":15651.9922},{"date":"2022-12-28","close":15113.9551},{"date":"2022-12-29","close":15260.6914},{"date":"2023-01-02","close":15016.1289},{"date":"2023-01-03","close":15260.6914},{"date":"2023-01-04","close":15749.8164},{"date":"2023-01-05","close":15798.7295},{"date":"2023-01-06","close":16385.6797},{"date":"2023-01-09","close":16483.5039},{"date":"2023-01-10","close":16141.1162},{"date":"2023-01-11","close":16630.2422},{"date":"2023-01-12","close":16190.0283},{"date":"2023-01-13","close":16434.5898},{"date":"2023-01-16","close":16238.9404},{"date":"2023-01-17","close":15847.6416},{"date":"2023-01-18","close":15994.3789},{"date":"2023-01-19","close":16092.2041},{"date":"2023-01-20","close":16092.2041},{"date":"2023-01-25","close":20592.1523},{"date":"2023-01-26","close":22499.7383},{"date":"2023-01-27","close":22499.7383},{"date":"2023-01-30","close":22499.7383},{"date":"2023-01-31","close":22695.3887},{"date":"2023-02-01","close":21912.7871},{"date":"2023-02-02","close":22450.8262},{"date":"2023-02-03","close":21234.0},{"date":"2023-02-06","close":21032.3633},{"date":"2023-02-07","close":21179.1016},{"date":"2023-02-08","close":21619.3145},{"date":"2023-02-09","close":21912.7871},{"date":"2023-02-10","close":21619.3145},{"date":"2023-02-13","close":21472.5762},{"date":"2023-02-14","close":21814.9629},{"date":"2023-02-15","close":21032.3633},{"date":"2023-02-16","close":22108.4395},{"date":"2023-02-17","close":21130.1895},{"date":"2023-02-20","close":21228.0137},{"date":"2023-02-21","close":20689.9766},{"date":"2023-02-22","close":20347.5898},{"date":"2023-02-23","close":20592.1523},{"date":"2023-02-24","close":20983.4512},{"date":"2023-02-27","close":20249.7656},{"date":"2023-02-28","close":20592.1523},{"date":"2023-03-02","close":21032.3633},{"date":"2023-03-03","close":20641.0625},{"date":"2023-03-06","close":21814.9629},{"date":"2023-03-07","close":20787.8008},{"date":"2023-03-08","close":20249.7656},{"date":"2023-03-09","close":19956.2891},{"date":"2023-03-10","close":19251.9492},{"date":"2023-03-13","close":19506.2949},{"date":"2023-03-14","close":18841.084},{"date":"2023-03-15","close":19662.8145},{"date":"2023-03-16","close":20934.5391},{"date":"2023-03-17","close":21130.1895},{"date":"2023-03-20","close":20934.5391},{"date":"2023-03-21","close":20641.0625},{"date":"2023-03-22","close":21619.3145},{"date":"2023-03-23","close":21179.1016},{"date":"2023-03-24","close":22255.1738},{"date":"2023-03-27","close":22499.7383},{"date":"2023-03-28","close":22939.9492},{"date":"2023-03-29","close":22842.125},{"date":"2023-03-30","close":24016.0234},{"date":"2023-03-31","close":25092.0996},{"date":"2023-04-03","close":25385.5723},{"date":"2023-04-04","close":25630.1348},{"date":"2023-04-05","close":25043.1855},{"date":"2023-04-06","close":24456.2363},{"date":"2023-04-07","close":25336.6621},{"date":"2023-04-10","close":25630.1348},{"date":"2023-04-11","close":26217.0859},{"date":"2023-04-12","close":24505.1484},{"date":"2023-04-13","close":24554.0625},{"date":"2023-04-14","close":24260.5859},{"date":"2023-04-17","close":24309.5},{"date":"2023-04-18","close":23135.5996},{"date":"2023-04-19","close":23037.7754},{"date":"2023-04-20","close":22548.6504},{"date":"2023-04-21","close":22548.6504},{"date":"2023-04-24","close":22548.6504},{"date":"2023-04-25","close":21863.877},{"date":"2023-04-26","close":21766.0508},{"date":"2023-04-27","close":21863.877},{"date":"2023-04-28","close":21374.752},{"date":"2023-05-02","close":21521.4883},{"date":"2023-05-03","close":21472.5762},{"date":"2023-05-04","close":21032.3633},{"date":"2023-05-08","close":23624.7246},{"date":"2023-05-09","close":22695.3887},{"date":"2023-05-10","close":22401.9121},{"date":"2023-05-11","close":21814.9629},{"date":"2023-05-12","close":21717.1387},{"date":"2023-05-15","close":21423.6641},{"date":"2023-05-16","close":21130.1895},{"date":"2023-05-17","close":21668.2246},{"date":"2023-05-18","close":22206.2637},{"date":"2023-05-19","close":23575.8125},{"date":"2023-05-22","close":23233.4258},{"date":"2023-05-23","close":23282.3379},{"date":"2023-05-24","close":23526.8984},{"date":"2023-05-25","close":23380.1621},{"date":"2023-05-26","close":23331.25},{"date":"2023-05-30","close":24211.6758},{"date":"2023-05-31","close":23820.375},{"date":"2023-06-01","close":23477.9883},{"date":"2023-06-02","close":22988.8633},{"date":"2023-06-05","close":22939.9492},{"date":"2023-06-07","close":22842.125},{"date":"2023-06-08","close":23086.6875},{"date":"2023-06-09","close":23282.3379},{"date":"2023-06-12","close":23184.5117},{"date":"2023-06-13","close":23331.25},{"date":"2023-06-14","close":22499.7383},{"date":"2023-06-15","close":23184.5117},{"date":"2023-06-16","close":23086.6875},{"date":"2023-06-19","close":22646.4746},{"date":"2023-06-20","close":22695.3887},{"date":"2023-06-21","close":21863.877},{"date":"2023-06-22","close":21570.4004},{"date":"2023-06-23","close":21472.5762},{"date":"2023-06-26","close":21814.9629},{"date":"2023-06-27","close":21717.1387},{"date":"2023-06-28","close":21717.1387},{"date":"2023-06-29","close":21717.1387},{"date":"2023-06-30","close":21325.8379},{"date":"2023-07-03","close":23037.7754},{"date":"2023-07-04","close":23331.25},{"date":"2023-07-05","close":19760.6387},{"date":"2023-07-06","close":18361.7422},{"date":"2023-07-07","close":18293.2637},{"date":"2023-07-10","close":17833.4883},{"date":"2023-07-11","close":18371.5234},{"date":"2023-07-12","close":18772.6074},{"date":"2023-07-13","close":19291.0781},{"date":"2023-07-14","close":20103.0273},{"date":"2023-07-17","close":20543.2383},{"date":"2023-07-18","close":23918.1992},{"date":"2023-07-19","close":25825.7871},{"date":"2023-07-20","close":26755.123},{"date":"2023-07-21","close":28026.8477},{"date":"2023-07-24","close":27048.5977},{"date":"2023-07-25","close":26852.9492},{"date":"2023-07-26","close":25385.5723},{"date":"2023-07-27","close":26021.4355},{"date":"2023-07-28","close":27537.7227},{"date":"2023-07-31","close":27097.5117},{"date":"2023-08-01","close":27342.0742},{"date":"2023-08-02","close":25092.0996},{"date":"2023-08-03","close":24798.623},{"date":"2023-08-04","close":24554.0625},{"date":"2023-08-07","close":24309.5},{"date":"2023-08-08","close":23967.1133},{"date":"2023-08-09","close":24016.0234},{"date":"2023-08-10","close":23282.3379},{"date":"2023-08-11","close":23037.7754},{"date":"2023-08-14","close":22548.6504},{"date":"2023-08-16","close":21912.7871},{"date":"2023-08-17","close":22059.5254},{"date":"2023-08-18","close":21668.2246},{"date":"2023-08-21","close":21717.1387},{"date":"2023-08-22","close":21032.3633},{"date":"2023-08-23","close":20934.5391},{"date":"2023-08-24","close":21032.3633},{"date":"2023-08-25","close":20249.7656},{"date":"2023-08-28","close":20445.4141},{"date":"2023-08-29","close":20885.625},{"date":"2023-08-30","close":21032.3633},{"date":"2023-08-31","close":20885.625},{"date":"2023-09-01","close":22206.2637},{"date":"2023-09-04","close":21081.2754},{"date":"2023-09-05","close":21276.9258},{"date":"2023-09-06","close":20934.5391},{"date":"2023-09-07","close":20885.625},{"date":"2023-09-08","close":20445.4141},{"date":"2023-09-11","close":20005.2031},{"date":"2023-09-12","close":20200.8516},{"date":"2023-09-13","close":20005.2031},{"date":"2023-09-14","close":21228.0137},{"date":"2023-09-15","close":21423.6641},{"date":"2023-09-18","close":20298.6758},{"date":"2023-09-19","close":20103.0273},{"date":"2023-09-20","close":20151.9375},{"date":"2023-09-21","close":18909.5625},{"date":"2023-09-22","close":19339.9922},{"date":"2023-09-25","close":19809.5508},{"date":"2023-09-26","close":19271.5137},{"date":"2023-09-27","close":19496.5117},{"date":"2023-10-04","close":18801.9551},{"date":"2023-10-05","close":18841.084},{"date":"2023-10-06","close":19173.6895},{"date":"2023-10-10","close":18997.6055},{"date":"2023-10-11","close":19545.4238},{"date":"2023-10-12","close":19613.9023},{"date":"2023-10-13","close":19408.4707},{"date":"2023-10-16","close":19330.2109},{"date":"2023-10-17","close":20054.1133},{"date":"2023-10-18","close":19447.5996},{"date":"2023-10-19","close":18831.3027},{"date":"2023-10-20","close":18391.0898},{"date":"2023-10-23","close":18283.4824},{"date":"2023-10-24","close":18948.6914},{"date":"2023-10-25","close":18968.2559},{"date":"2023-10-26","close":18312.8301},{"date":"2023-10-27","close":17862.834},{"date":"2023-10-30","close":17735.6641},{"date":"2023-10-31","close":16953.0645},{"date":"2023-11-01","close":17412.8398},{"date":"2023-11-02","close":20836.7148},{"date":"2023-11-03","close":20689.9766},{"date":"2023-11-06","close":21325.8379},{"date":"2023-11-07","close":21619.3145},{"date":"2023-11-08","close":21570.4004},{"date":"2023-11-09","close":21668.2246},{"date":"2023-11-10","close":21521.4883},{"date":"2023-11-13","close":21081.2754},{"date":"2023-11-14","close":21325.8379},{"date":"2023-11-15","close":21863.877},{"date":"2023-11-16","close":22939.9492},{"date":"2023-11-17","close":22597.5625},{"date":"2023-11-20","close":22597.5625},{"date":"2023-11-21","close":22597.5625},{"date":"2023-11-22","close":23429.0742},{"date":"2023-11-23","close":22548.6504},{"date":"2023-11-24","close":22499.7383},{"date":"2023-11-27","close":22891.0371},{"date":"2023-11-28","close":23184.5117},{"date":"2023-11-29","close":22939.9492},{"date":"2023-11-30","close":23331.25},{"date":"2023-12-01","close":25434.4863},{"date":"2023-12-04","close":25825.7871},{"date":"2023-12-05","close":23526.8984},{"date":"2023-12-06","close":25287.748},{"date":"2023-12-07","close":24260.5859},{"date":"2023-12-08","close":24945.3613},{"date":"2023-12-11","close":25923.6113},{"date":"2023-12-12","close":25727.9609},{"date":"2023-12-13","close":25727.9609},{"date":"2023-12-14","close":25483.4004},{"date":"2023-12-15","close":25336.6621},{"date":"2023-12-18","close":25287.748},{"date":"2023-12-19","close":24554.0625},{"date":"2023-12-20","close":23575.8125},{"date":"2023-12-21","close":23918.1992},{"date":"2023-12-22","close":23820.375},{"date":"2023-12-26","close":23429.0742},{"date":"2023-12-27","close":23772.1797},{"date":"2023-12-28","close":24164.2969},{"date":"2024-01-02","close":24311.3418},{"date":"2024-01-03","close":24066.2676},{"date":"2024-01-04","close":23821.1934},{"date":"2024-01-05","close":23527.1055},{"date":"2024-01-08","close":23478.0898},{"date":"2024-01-09","close":23478.0898},{"date":"2024-01-10","close":22889.9121},{"date":"2024-01-11","close":23036.957},{"date":"2024-01-12","close":22644.8379},{"date":"2024-01-15","close":22350.75},{"date":"2024-01-16","close":22056.6602},{"date":"2024-01-17","close":21664.543},{"date":"2024-01-18","close":21468.4844},{"date":"2024-01-19","close":22007.6465},{"date":"2024-01-22","close":22742.8691},{"date":"2024-01-23","close":22546.8086},{"date":"2024-01-24","close":23478.0898},{"date":"2024-01-25","close":23085.9727},{"date":"2024-01-26","close":22595.8242},{"date":"2024-01-29","close":21909.6172},{"date":"2024-01-30","close":21566.5137},{"date":"2024-01-31","close":21125.3789},{"date":"2024-02-01","close":20586.2168},{"date":"2024-02-02","close":22350.75},{"date":"2024-02-05","close":22644.8379},{"date":"2024-02-06","close":22399.7656},{"date":"2024-02-07","close":21713.5566},{"date":"2024-02-08","close":21468.4844},{"date":"2024-02-13","close":21468.4844},{"date":"2024-02-14","close":21566.5137},{"date":"2024-02-15","close":21468.4844},{"date":"2024-02-16","close":21468.4844},{"date":"2024-02-19","close":21125.3789},{"date":"2024-02-20","close":22399.7656},{"date":"2024-02-21","close":21909.6172},{"date":"2024-02-22","close":24017.2539},{"date":"2024-02-23","close":22546.8086},{"date":"2024-02-26","close":22448.7793},{"date":"2024-02-27","close":21811.5879},{"date":"2024-02-28","close":22546.8086},{"date":"2024-02-29","close":22056.6602},{"date":"2024-03-04","close":22987.9414},{"date":"2024-03-05","close":22938.9277},{"date":"2024-03-06","close":23233.0156},{"date":"2024-03-07","close":22742.8691},{"date":"2024-03-08","close":22644.8379},{"date":"2024-03-11","close":22546.8086},{"date":"2024-03-12","close":23331.0469},{"date":"2024-03-13","close":23478.0898},{"date":"2024-03-14","close":22889.9121},{"date":"2024-03-15","close":22987.9414},{"date":"2024-03-18","close":23134.9863},{"date":"2024-03-19","close":23184.002},{"date":"2024-03-20","close":23478.0898},{"date":"2024-03-21","close":23282.0312},{"date":"2024-03-22","close":22448.7793},{"date":"2024-03-25","close":22154.6914},{"date":"2024-03-26","close":21958.6309},{"date":"2024-03-27","close":21811.5879},{"date":"2024-03-28","close":21713.5566},{"date":"2024-03-29","close":22203.7051},{"date":"2024-04-01","close":22056.6602},{"date":"2024-04-02","close":22742.8691},{"date":"2024-04-03","close":22056.6602},{"date":"2024-04-04","close":22742.8691},{"date":"2024-04-05","close":23576.1191},{"date":"2024-04-08","close":23576.1191},{"date":"2024-04-09","close":27350.2598},{"date":"2024-04-11","close":27203.2148},{"date":"2024-04-12","close":27693.3633},{"date":"2024-04-15","close":31663.5625},{"date":"2024-04-16","close":29948.0449},{"date":"2024-04-17","close":29997.0586},{"date":"2024-04-18","close":30585.2363},{"date":"2024-04-19","close":29506.9102},{"date":"2024-04-22","close":29065.7773},{"date":"2024-04-23","close":28085.4824},{"date":"2024-04-24","close":29114.793},{"date":"2024-04-25","close":30291.1484},{"date":"2024-04-26","close":31908.6367},{"date":"2024-04-29","close":33035.9766},{"date":"2024-04-30","close":32594.8438},{"date":"2024-05-02","close":32055.6816},{"date":"2024-05-03","close":30536.2227},{"date":"2024-05-07","close":32545.8281},{"date":"2024-05-08","close":31859.6211},{"date":"2024-05-09","close":31320.459},{"date":"2024-05-10","close":29801.0},{"date":"2024-05-13","close":29065.7773},{"date":"2024-05-14","close":30487.207},{"date":"2024-05-16","close":31124.4004},{"date":"2024-05-17","close":31369.4727},{"date":"2024-05-20","close":32251.7402},{"date":"2024-05-21","close":32055.6816},{"date":"2024-05-22","close":31516.5176},{"date":"2024-05-23","close":31859.6211},{"date":"2024-05-24","close":30928.3398},{"date":"2024-05-27","close":30928.3398},{"date":"2024-05-28","close":34751.4961},{"date":"2024-05-29","close":33575.1406},{"date":"2024-05-30","close":33428.0938},{"date":"2024-05-31","close":34065.2891},{"date":"2024-06-03","close":36123.9102},{"date":"2024-06-04","close":35290.6562},{"date":"2024-06-05","close":35094.5977},{"date":"2024-06-07","close":37447.3086},{"date":"2024-06-10","close":38819.7227},{"date":"2024-06-11","close":39407.9023},{"date":"2024-06-12","close":39800.0195},{"date":"2024-06-13","close":36614.0586},{"date":"2024-06-14","close":36663.0703},{"date":"2024-06-17","close":36859.1328},{"date":"2024-06-18","close":35927.8516},{"date":"2024-06-19","close":35339.6719},{"date":"2024-06-20","close":34310.3633},{"date":"2024-06-21","close":33722.1836},{"date":"2024-06-24","close":35339.6719},{"date":"2024-06-25","close":36270.9531},{"date":"2024-06-26","close":36565.043},{"date":"2024-06-27","close":37692.3828},{"date":"2024-06-28","close":37692.3828},{"date":"2024-07-01","close":36810.1172},{"date":"2024-07-02","close":35584.7461},{"date":"2024-07-03","close":35388.6875},{"date":"2024-07-04","close":36957.1602},{"date":"2024-07-05","close":36957.1602},{"date":"2024-07-08","close":36957.1602},{"date":"2024-07-09","close":36123.9102},{"date":"2024-07-10","close":34898.5391},{"date":"2024-07-11","close":34408.3906},{"date":"2024-07-12","close":33379.082},{"date":"2024-07-15","close":32349.7695},{"date":"2024-07-16","close":31908.6367},{"date":"2024-07-17","close":30389.1777},{"date":"2024-07-18","close":30879.3262},{"date":"2024-07-19","close":30144.1035},{"date":"2024-07-22","close":29506.9102},{"date":"2024-07-23","close":29751.9844},{"date":"2024-07-24","close":30389.1777},{"date":"2024-07-25","close":28722.6738},{"date":"2024-07-26","close":27938.4375},{"date":"2024-07-29","close":28281.541},{"date":"2024-07-30","close":27252.2305},{"date":"2024-07-31","close":29212.8223},{"date":"2024-08-01","close":31026.3691},{"date":"2024-08-02","close":28722.6738},{"date":"2024-08-05","close":23282.0312},{"date":"2024-08-06","close":25242.623},{"date":"2024-08-07","close":27497.3047},{"date":"2024-08-08","close":28281.541},{"date":"2024-08-09","close":27987.4531},{"date":"2024-08-12","close":27840.4082},{"date":"2024-08-13","close":27350.2598},{"date":"2024-08-14","close":27791.3926},{"date":"2024-08-16","close":28232.5254},{"date":"2024-08-19","close":28232.5254},{"date":"2024-08-20","close":28134.4961},{"date":"2024-08-21","close":28183.5117},{"date":"2024-08-22","close":27301.2441},{"date":"2024-08-23","close":26909.127},{"date":"2024-08-26","close":26664.0527},{"date":"2024-08-27","close":26222.9199},{"date":"2024-08-28","close":27007.1562},{"date":"2024-08-29","close":26909.127},{"date":"2024-08-30","close":26467.9941},{"date":"2024-09-02","close":25683.7559},{"date":"2024-09-03","close":25830.8008},{"date":"2024-09-04","close":24409.3711},{"date":"2024-09-05","close":23478.0898},{"date":"2024-09-06","close":22546.8086},{"date":"2024-09-09","close":22693.8535},{"date":"2024-09-10","close":22595.8242},{"date":"2024-09-11","close":22987.9414},{"date":"2024-09-12","close":24115.2832},{"date":"2024-09-13","close":23085.9727},{"date":"2024-09-19","close":21958.6309},{"date":"2024-09-20","close":21566.5137},{"date":"2024-09-23","close":21811.5879},{"date":"2024-09-24","close":22154.6914},{"date":"2024-09-25","close":21713.5566},{"date":"2024-09-26","close":22546.8086},{"date":"2024-09-27","close":22105.6758},{"date":"2024-09-30","close":21272.4238},{"date":"2024-10-02","close":20978.3359},{"date":"2024-10-04","close":20684.2461},{"date":"2024-10-07","close":21174.3945},{"date":"2024-10-08","close":20537.2031},{"date":"2024-10-10","close":19949.0254},{"date":"2024-10-11","close":19801.9805},{"date":"2024-10-14","close":19801.9805},{"date":"2024-10-15","close":21860.6016},{"date":"2024-10-16","close":20880.3066},{"date":"2024-10-17","close":19801.9805},{"date":"2024-10-18","close":18380.5508},{"date":"2024-10-21","close":18223.7031},{"date":"2024-10-22","close":17223.8008},{"date":"2024-10-23","close":17772.7676},{"date":"2024-10-24","close":17037.5449},{"date":"2024-10-25","close":16910.1074},{"date":"2024-10-28","close":17459.0723},{"date":"2024-10-29","close":18086.4629},{"date":"2024-10-30","close":17508.0879},{"date":"2024-10-31","close":18282.5215},{"date":"2024-11-01","close":17743.3594},{"date":"2024-11-04","close":18135.4766},{"date":"2024-11-05","close":17988.4316},{"date":"2024-11-06","close":17576.709},{"date":"2024-11-07","close":17576.709},{"date":"2024-11-08","close":17312.0273},{"date":"2024-11-11","close":17449.2695},{"date":"2024-11-12","close":16606.2148},{"date":"2024-11-13","close":16018.0371},{"date":"2024-11-14","close":15939.6133},{"date":"2024-11-15","close":16517.9883},{"date":"2024-11-18","close":16508.1855},{"date":"2024-11-19","close":16184.6875},{"date":"2024-11-20","close":15910.2051},{"date":"2024-11-21","close":16841.4863},{"date":"2024-11-22","close":16772.8652},{"date":"2024-11-25","close":17370.8457},{"date":"2024-11-26","close":17537.4961},{"date":"2024-11-27","close":16851.2891},{"date":"2024-11-28","close":16812.0781},{"date":"2024-11-29","close":16174.8848},{"date":"2024-12-02","close":16125.8701},{"date":"2024-12-03","close":15929.8105},{"date":"2024-12-04","close":15194.5889},{"date":"2024-12-05","close":15861.1904},{"date":"2024-12-06","close":15106.3623},{"date":"2024-12-09","close":13910.4014},{"date":"2024-12-10","close":14410.3516},{"date":"2024-12-11","close":15204.3916},{"date":"2024-12-12","close":15527.8896},{"date":"2024-12-13","close":15782.7666},{"date":"2024-12-16","close":15723.9482},{"date":"2024-12-17","close":16096.4609},{"date":"2024-12-18","close":16312.126},{"date":"2024-12-19","close":15772.9639},{"date":"2024-12-20","close":15145.5742},{"date":"2024-12-23","close":16008.2344},{"date":"2024-12-24","close":15880.7959},{"date":"2024-12-26","close":15812.1748},{"date":"2024-12-27","close":15455.4453},{"date":"2024-12-30","close":15574.2578},{"date":"2025-01-02","close":15603.96},{"date":"2025-01-03","close":16267.3271},{"date":"2025-01-06","close":16851.4844},{"date":"2025-01-07","close":16425.7422},{"date":"2025-01-08","close":18138.6133},{"date":"2025-01-09","close":17524.752},{"date":"2025-01-10","close":16821.7812},{"date":"2025-01-13","close":17000.0},{"date":"2025-01-14","close":17396.0391},{"date":"2025-01-15","close":17029.7031},{"date":"2025-01-16","close":18108.9102},{"date":"2025-01-17","close":18297.0293},{"date":"2025-01-20","close":18495.0488},{"date":"2025-01-21","close":18544.5547},{"date":"2025-01-22","close":18613.8613},{"date":"2025-01-23","close":18316.832},{"date":"2025-01-24","close":18891.0898},{"date":"2025-01-31","close":17594.0586},{"date":"2025-02-03","close":16277.2275},{"date":"2025-02-04","close":16386.1387},{"date":"2025-02-05","close":16574.2578},{"date":"2025-02-06","close":17207.9199},{"date":"2025-02-07","close":18138.6133},{"date":"2025-02-10","close":18683.168},{"date":"2025-02-11","close":19782.1777},{"date":"2025-02-12","close":19950.4941},{"date":"2025-02-13","close":19653.4648},{"date":"2025-02-14","close":20643.5645},{"date":"2025-02-17","close":21237.623},{"date":"2025-02-18","close":21386.1387},{"date":"2025-02-19","close":21584.1582},{"date":"2025-02-20","close":21039.6035},{"date":"2025-02-21","close":22871.2871},{"date":"2025-02-24","close":23564.3555},{"date":"2025-02-25","close":22475.248},{"date":"2025-02-26","close":22277.2285},{"date":"2025-02-27","close":21732.6738},{"date":"2025-02-28","close":21287.1289},{"date":"2025-03-04","close":21881.1875},{"date":"2025-03-05","close":21435.6445},{"date":"2025-03-06","close":20099.0098},{"date":"2025-03-07","close":20000.0},{"date":"2025-03-10","close":19574.2578},{"date":"2025-03-11","close":19168.3164},{"date":"2025-03-12","close":21188.1191},{"date":"2025-03-13","close":20544.5547},{"date":"2025-03-14","close":21188.1191},{"date":"2025-03-17","close":22128.7129},{"date":"2025-03-18","close":22178.2188},{"date":"2025-03-19","close":22277.2285},{"date":"2025-03-20","close":22128.7129},{"date":"2025-03-21","close":21485.1484},{"date":"2025-03-24","close":20990.0996},{"date":"2025-03-25","close":20297.0293},{"date":"2025-03-26","close":20594.0586},{"date":"2025-03-27","close":20049.5059},{"date":"2025-03-28","close":19792.0801},{"date":"2025-03-31","close":18514.8516},{"date":"2025-04-01","close":19267.3262},{"date":"2025-04-02","close":18920.793},{"date":"2025-04-03","close":18613.8613},{"date":"2025-04-04","close":17891.0898},{"date":"2025-04-07","close":16198.0195},{"date":"2025-04-08","close":16445.5449},{"date":"2025-04-09","close":15960.3965},{"date":"2025-04-10","close":17138.6133},{"date":"2025-04-11","close":17267.3262},{"date":"2025-04-14","close":17900.9902},{"date":"2025-04-15","close":18712.8711},{"date":"2025-04-16","close":17950.4941},{"date":"2025-04-17","close":18138.6133},{"date":"2025-04-18","close":18138.6133},{"date":"2025-04-21","close":18148.5156},{"date":"2025-04-22","close":17851.4844},{"date":"2025-04-23","close":18594.0586},{"date":"2025-04-24","close":18287.1289},{"date":"2025-04-25","close":18445.5449},{"date":"2025-04-28","close":17881.1875},{"date":"2025-04-29","close":17871.2871},{"date":"2025-04-30","close":17495.0488},{"date":"2025-05-02","close":17792.0801},{"date":"2025-05-07","close":18435.6445},{"date":"2025-05-08","close":18277.2285},{"date":"2025-05-09","close":17970.2969},{"date":"2025-05-12","close":18673.2676},{"date":"2025-05-13","close":18663.3672},{"date":"2025-05-14","close":19148.5156},{"date":"2025-05-15","close":18633.6641},{"date":"2025-05-16","close":18495.0488},{"date":"2025-05-19","close":18000.0},{"date":"2025-05-20","close":17950.4941},{"date":"2025-05-21","close":17742.5742},{"date":"2025-05-22","close":17079.207},{"date":"2025-05-23","close":16702.9707},{"date":"2025-05-26","close":17198.0195},{"date":"2025-05-27","close":16930.6934},{"date":"2025-05-28","close":17326.7324},{"date":"2025-05-29","close":17376.2383},{"date":"2025-05-30","close":17128.7129},{"date":"2025-06-02","close":16990.0996},{"date":"2025-06-04","close":17336.6328},{"date":"2025-06-05","close":17633.6641},{"date":"2025-06-09","close":17643.5645},{"date":"2025-06-10","close":17475.248},{"date":"2025-06-11","close":18118.8125},{"date":"2025-06-12","close":18108.9102},{"date":"2025-06-13","close":17554.4551},{"date":"2025-06-16","close":17118.8125},{"date":"2025-06-17","close":16871.2871},{"date":"2025-06-18","close":16861.3867},{"date":"2025-06-19","close":16663.3672},{"date":"2025-06-20","close":16792.0801},{"date":"2025-06-23","close":16188.1191},{"date":"2025-06-24","close":17039.6035},{"date":"2025-06-25","close":17742.5742},{"date":"2025-06-26","close":17811.8809},{"date":"2025-06-27","close":18019.8027},{"date":"2025-06-30","close":18386.1387},{"date":"2025-07-01","close":18108.9102},{"date":"2025-07-02","close":17970.2969},{"date":"2025-07-03","close":20990.0996},{"date":"2025-07-04","close":20148.5156},{"date":"2025-07-07","close":19722.7715},{"date":"2025-07-08","close":19277.2285},{"date":"2025-07-09","close":19059.4062},{"date":"2025-07-10","close":19297.0293},{"date":"2025-07-11","close":19792.0801},{"date":"2025-07-14","close":20247.5254},{"date":"2025-07-15","close":21633.6641},{"date":"2025-07-16","close":22277.2285},{"date":"2025-07-17","close":21980.1973},{"date":"2025-07-18","close":20693.0684},{"date":"2025-07-21","close":20495.0488},{"date":"2025-07-22","close":19950.4941},{"date":"2025-07-23","close":19584.1582},{"date":"2025-07-24","close":19673.2676},{"date":"2025-07-25","close":19594.0586},{"date":"2025-07-28","close":22970.2969},{"date":"2025-07-29","close":23069.3066},{"date":"2025-07-30","close":23861.3867},{"date":"2025-07-31","close":23217.8223},{"date":"2025-08-01","close":21831.6836},{"date":"2025-08-04","close":21831.6836},{"date":"2025-08-05","close":21584.1582},{"date":"2025-08-06","close":21237.623},{"date":"2025-08-07","close":21485.1484},{"date":"2025-08-08","close":21584.1582},{"date":"2025-08-11","close":22029.7031},{"date":"2025-08-12","close":21534.6543},{"date":"2025-08-13","close":21930.6934},{"date":"2025-08-14","close":22079.207},{"date":"2025-08-18","close":20792.0801},{"date":"2025-08-19","close":20495.0488},{"date":"2025-08-20","close":20346.5352},{"date":"2025-08-21","close":20297.0293},{"date":"2025-08-22","close":20049.5059},{"date":"2025-08-25","close":20198.0195},{"date":"2025-08-26","close":20396.0391},{"date":"2025-08-27","close":20841.584},{"date":"2025-08-28","close":21435.6445},{"date":"2025-08-29","close":21485.1484},{"date":"2025-09-01","close":20594.0586},{"date":"2025-09-02","close":21188.1191},{"date":"2025-09-03","close":24900.9902},{"date":"2025-09-04","close":24950.4941},{"date":"2025-09-05","close":26386.1387},{"date":"2025-09-08","close":27722.7715},{"date":"2025-09-09","close":27920.793},{"date":"2025-09-10","close":28663.3672},{"date":"2025-09-11","close":28019.8027},{"date":"2025-09-12","close":28118.8125},{"date":"2025-09-15","close":30891.0898},{"date":"2025-09-16","close":31881.1875},{"date":"2025-09-17","close":33366.3359},{"date":"2025-09-18","close":33069.3086},{"date":"2025-09-19","close":32924.0},{"date":"2025-09-22","close":32673.2676},{"date":"2025-09-23","close":32524.752},{"date":"2025-09-24","close":32227.7227},{"date":"2025-09-25","close":30297.0293},{"date":"2025-09-26","close":29009.9004},{"date":"2025-09-29","close":28613.8613},{"date":"2025-09-30","close":29207.9199},{"date":"2025-10-01","close":29702.9707},{"date":"2025-10-02","close":30891.0898},{"date":"2025-10-10","close":32772.2773},{"date":"2025-10-13","close":34207.9219},{"date":"2025-10-14","close":32920.793},{"date":"2025-10-15","close":34059.4062},{"date":"2025-10-16","close":37128.7109},{"date":"2025-10-17","close":33564.3555},{"date":"2025-10-20","close":34356.4375},{"date":"2025-10-21","close":32623.7617},{"date":"2025-10-22","close":33712.8711},{"date":"2025-10-23","close":33415.8398},{"date":"2025-10-24","close":38217.8203},{"date":"2025-10-27","close":36732.6719},{"date":"2025-10-28","close":36089.1094},{"date":"2025-10-29","close":36138.6133},{"date":"2025-10-30","close":35445.543},{"date":"2025-10-31","close":36336.6328},{"date":"2025-11-03","close":36534.6523},{"date":"2025-11-04","close":35544.5547},{"date":"2025-11-05","close":33465.3477},{"date":"2025-11-06","close":33712.8711},{"date":"2025-11-07","close":32524.752},{"date":"2025-11-10","close":32871.2891},{"date":"2025-11-11","close":33663.3672},{"date":"2025-11-12","close":36435.6445},{"date":"2025-11-13","close":35495.0508},{"date":"2025-11-14","close":32623.7617},{"date":"2025-11-17","close":33514.8516},{"date":"2025-11-18","close":31584.1582},{"date":"2025-11-19","close":30099.0098},{"date":"2025-11-20","close":29504.9512},{"date":"2025-11-21","close":26831.6836},{"date":"2025-11-24","close":27227.7227},{"date":"2025-11-25","close":27524.752},{"date":"2025-11-26","close":27673.2676},{"date":"2025-11-27","close":27277.2285},{"date":"2025-11-28","close":28168.3164},{"date":"2025-12-01","close":28861.3867},{"date":"2025-12-02","close":28910.8906},{"date":"2025-12-03","close":29059.4062},{"date":"2025-12-04","close":27574.2578},{"date":"2025-12-05","close":27574.2578},{"date":"2025-12-08","close":27871.2871},{"date":"2025-12-09","close":27376.2383},{"date":"2025-12-10","close":27128.7129},{"date":"2025-12-11","close":26831.6836},{"date":"2025-12-12","close":27326.7324},{"date":"2025-12-15","close":26732.6738},{"date":"2025-12-16","close":25990.0996},{"date":"2025-12-17","close":27524.752},{"date":"2025-12-18","close":29158.416},{"date":"2025-12-19","close":29950.4941},{"date":"2025-12-22","close":33762.375},{"date":"2025-12-23","close":33415.8398},{"date":"2025-12-24","close":34356.4375},{"date":"2025-12-26","close":35742.5742},{"date":"2025-12-29","close":34300.0},{"date":"2025-12-30","close":30650.0},{"date":"2026-01-02","close":31700.0},{"date":"2026-01-05","close":31800.0},{"date":"2026-01-06","close":31700.0},{"date":"2026-01-07","close":30200.0},{"date":"2026-01-08","close":30000.0},{"date":"2026-01-09","close":29100.0},{"date":"2026-01-12","close":30100.0},{"date":"2026-01-13","close":31200.0},{"date":"2026-01-14","close":30400.0},{"date":"2026-01-15","close":30600.0},{"date":"2026-01-16","close":30650.0},{"date":"2026-01-19","close":32100.0},{"date":"2026-01-20","close":31500.0},{"date":"2026-01-21","close":31400.0},{"date":"2026-01-22","close":38800.0},{"date":"2026-01-23","close":36150.0},{"date":"2026-01-26","close":37950.0},{"date":"2026-01-27","close":39900.0},{"date":"2026-01-28","close":49550.0},{"date":"2026-01-29","close":48650.0},{"date":"2026-01-30","close":47000.0},{"date":"2026-02-02","close":42750.0},{"date":"2026-02-03","close":44450.0},{"date":"2026-02-04","close":43500.0},{"date":"2026-02-05","close":40700.0},{"date":"2026-02-06","close":40100.0},{"date":"2026-02-09","close":45050.0},{"date":"2026-02-10","close":43500.0},{"date":"2026-02-11","close":42100.0},{"date":"2026-02-12","close":43300.0},{"date":"2026-02-13","close":42800.0},{"date":"2026-02-19","close":43850.0},{"date":"2026-02-20","close":43750.0},{"date":"2026-02-23","close":41150.0},{"date":"2026-02-24","close":41350.0},{"date":"2026-02-25","close":40500.0},{"date":"2026-02-26","close":42650.0},{"date":"2026-02-27","close":44050.0},{"date":"2026-03-03","close":38700.0},{"date":"2026-03-04","close":31100.0},{"date":"2026-03-05","close":37250.0},{"date":"2026-03-06","close":39500.0},{"date":"2026-03-09","close":35000.0},{"date":"2026-03-10","close":37450.0},{"date":"2026-03-11","close":37050.0},{"date":"2026-03-12","close":45000.0},{"date":"2026-03-13","close":44550.0},{"date":"2026-03-16","close":42300.0},{"date":"2026-03-17","close":43250.0},{"date":"2026-03-18","close":44050.0},{"date":"2026-03-19","close":43000.0},{"date":"2026-03-20","close":42500.0},{"date":"2026-03-23","close":39550.0},{"date":"2026-03-24","close":42200.0},{"date":"2026-03-25","close":42150.0},{"date":"2026-03-26","close":39550.0},{"date":"2026-03-27","close":38950.0},{"date":"2026-03-30","close":38550.0},{"date":"2026-03-31","close":36500.0},{"date":"2026-04-01","close":39000.0},{"date":"2026-04-02","close":36050.0},{"date":"2026-04-03","close":37000.0},{"date":"2026-04-06","close":37200.0},{"date":"2026-04-07","close":37700.0},{"date":"2026-04-08","close":41150.0},{"date":"2026-04-09","close":40350.0},{"date":"2026-04-10","close":39450.0},{"date":"2026-04-13","close":39500.0},{"date":"2026-04-14","close":43200.0},{"date":"2026-04-15","close":42900.0},{"date":"2026-04-16","close":42850.0},{"date":"2026-04-17","close":43650.0},{"date":"2026-04-20","close":44200.0},{"date":"2026-04-21","close":44900.0},{"date":"2026-04-22","close":45000.0},{"date":"2026-04-23","close":43850.0},{"date":"2026-04-24","close":45850.0},{"date":"2026-04-27","close":45300.0},{"date":"2026-04-28","close":43700.0},{"date":"2026-04-29","close":43200.0},{"date":"2026-04-30","close":42500.0},{"date":"2026-05-04","close":43700.0},{"date":"2026-05-06","close":44100.0},{"date":"2026-05-07","close":42850.0},{"date":"2026-05-08","close":42200.0},{"date":"2026-05-11","close":41700.0},{"date":"2026-05-12","close":37900.0},{"date":"2026-05-13","close":38000.0},{"date":"2026-05-14","close":37600.0},{"date":"2026-05-15","close":34200.0},{"date":"2026-05-18","close":34700.0},{"date":"2026-05-19","close":33950.0},{"date":"2026-05-20","close":33200.0},{"date":"2026-05-21","close":34950.0},{"date":"2026-05-22","close":36150.0},{"date":"2026-05-26","close":36000.0},{"date":"2026-05-27","close":33600.0},{"date":"2026-05-28","close":32050.0},{"date":"2026-05-29","close":30500.0},{"date":"2026-06-01","close":30950.0},{"date":"2026-06-02","close":30000.0},{"date":"2026-06-04","close":31700.0},{"date":"2026-06-05","close":29100.0},{"date":"2026-06-08","close":26700.0},{"date":"2026-06-09","close":29650.0},{"date":"2026-06-10","close":29050.0},{"date":"2026-06-11","close":31600.0},{"date":"2026-06-12","close":33200.0},{"date":"2026-06-15","close":33500.0},{"date":"2026-06-16","close":31750.0},{"date":"2026-06-17","close":32400.0},{"date":"2026-06-18","close":31350.0},{"date":"2026-06-19","close":30100.0},{"date":"2026-06-22","close":30250.0},{"date":"2026-06-23","close":26450.0},{"date":"2026-06-24","close":26400.0},{"date":"2026-06-25","close":25650.0},{"date":"2026-06-26","close":24250.0},{"date":"2026-06-29","close":25900.0},{"date":"2026-06-30","close":26250.0},{"date":"2026-07-01","close":26500.0},{"date":"2026-07-02","close":23100.0},{"date":"2026-07-03","close":23950.0},{"date":"2026-07-06","close":23250.0},{"date":"2026-07-07","close":22250.0},{"date":"2026-07-08","close":20750.0},{"date":"2026-07-09","close":21250.0},{"date":"2026-07-10","close":22850.0},{"date":"2026-07-13","close":22050.0},{"date":"2026-07-14","close":21450.0},{"date":"2026-07-15","close":23100.0},{"date":"2026-07-16","close":21750.0},{"date":"2026-07-20","close":20200.0},{"date":"2026-07-21","close":20350.0},{"date":"2026-07-22","close":19880.0},{"date":"2026-07-23","close":20900.0},{"date":"2026-07-24","close":19400.0},{"date":"2026-07-27","close":20350.0},{"date":"2026-07-28","close":17890.0},{"date":"2026-07-29","close":16040.0},{"date":"2026-07-30","close":15390.0},{"date":"2026-07-31","close":18410.0},{"date":"2026-08-03","close":19280.0},{"date":"2026-08-04","close":19900.0},{"date":"2026-08-05","close":21100.0},{"date":"2026-08-06","close":20750.0},{"date":"2026-08-07","close":19990.0},{"date":"2026-08-10","close":22800.0},{"date":"2026-08-11","close":22800.0},{"date":"2026-08-12","close":26150.0},{"date":"2026-08-13","close":27150.0},{"date":"2026-08-14","close":27450.0},{"date":"2026-08-18","close":24100.0},{"date":"2026-08-19","close":23450.0},{"date":"2026-08-20","close":23700.0},{"date":"2026-08-21","close":22650.0},{"date":"2026-08-24","close":22600.0},{"date":"2026-08-25","close":27300.0},{"date":"2026-08-26","close":25650.0},{"date":"2026-08-27","close":25200.0},{"date":"2026-08-28","close":24650.0},{"date":"2026-08-31","close":26900.0},{"date":"2026-09-01","close":28100.0},{"date":"2026-09-02","close":27400.0},{"date":"2026-09-03","close":25550.0},{"date":"2026-09-04","close":25550.0},{"date":"2026-09-07","close":25500.0},{"date":"2026-09-08","close":25050.0},{"date":"2026-09-09","close":25800.0},{"date":"2026-09-10","close":26350.0},{"date":"2026-09-11","close":26350.0},{"date":"2026-09-14","close":25300.0},{"date":"2026-09-15","close":26400.0},{"date":"2026-09-16","close":26300.0},{"date":"2026-09-17","close":27100.0},{"date":"2026-09-18","close":26950.0},{"date":"2026-09-21","close":30200.0},{"date":"2026-09-22","close":30250.0},{"date":"2026-09-23","close":31250.0},{"date":"2026-09-28","close":30150.0},{"date":"2026-09-29","close":32100.0},{"date":"2026-09-30","close":31550.0},{"date":"2026-10-01","close":35050.0},{"date":"2026-10-02","close":35700.0},{"date":"2026-10-06","close":35950.0},{"date":"2026-10-07","close":34000.0},{"date":"2026-10-08","close":33500.0},{"date":"2026-10-12","close":32000.0},{"date":"2026-10-13","close":32350.0},{"date":"2026-10-14","close":30400.0},{"date":"2026-10-15","close":25300.0},{"date":"2026-10-16","close":27000.0},{"date":"2026-10-19","close":28650.0},{"date":"2026-10-20","close":26600.0},{"date":"2026-10-21","close":27600.0},{"date":"2026-10-22","close":26350.0},{"date":"2026-10-23","close":25400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2811.0,"foreign_net":-21362.0,"institution_net":24173.0},{"date":"2026-10-21","retail_net":4440.0,"foreign_net":-16136.0,"institution_net":11696.0},{"date":"2026-10-20","retail_net":-7363.0,"foreign_net":-57913.0,"institution_net":65276.0},{"date":"2026-10-19","retail_net":-19320.0,"foreign_net":14687.0,"institution_net":4633.0},{"date":"2026-10-16","retail_net":-25419.0,"foreign_net":24885.0,"institution_net":534.0},{"date":"2026-10-15","retail_net":-46176.0,"foreign_net":84677.0,"institution_net":-38501.0},{"date":"2026-10-14","retail_net":23581.0,"foreign_net":-10816.0,"institution_net":-12765.0},{"date":"2026-10-13","retail_net":-35083.0,"foreign_net":29139.0,"institution_net":5944.0},{"date":"2026-10-12","retail_net":-32041.0,"foreign_net":34371.0,"institution_net":-2330.0},{"date":"2026-10-08","retail_net":-5797.0,"foreign_net":19350.0,"institution_net":-13553.0},{"date":"2026-10-07","retail_net":-4339.0,"foreign_net":2051.0,"institution_net":2288.0},{"date":"2026-10-06","retail_net":-14289.0,"foreign_net":-47770.0,"institution_net":62059.0},{"date":"2026-10-02","retail_net":-2565.0,"foreign_net":-50604.0,"institution_net":53169.0},{"date":"2026-10-01","retail_net":-83049.0,"foreign_net":48710.0,"institution_net":34339.0},{"date":"2026-09-30","retail_net":32701.0,"foreign_net":-28748.0,"institution_net":-3953.0},{"date":"2026-09-29","retail_net":-24122.0,"foreign_net":14912.0,"institution_net":9210.0},{"date":"2026-09-28","retail_net":4364.0,"foreign_net":1787.0,"institution_net":-6151.0},{"date":"2026-09-23","retail_net":1114.0,"foreign_net":-6846.0,"institution_net":5732.0},{"date":"2026-09-22","retail_net":28847.0,"foreign_net":-51464.0,"institution_net":22617.0},{"date":"2026-09-21","retail_net":-75909.0,"foreign_net":7579.0,"institution_net":68330.0},{"date":"2026-09-18","retail_net":38955.0,"foreign_net":-38731.0,"institution_net":-224.0},{"date":"2026-09-17","retail_net":-30443.0,"foreign_net":19610.0,"institution_net":10833.0},{"date":"2026-09-16","retail_net":6709.0,"foreign_net":-4947.0,"institution_net":-1762.0},{"date":"2026-09-15","retail_net":-18566.0,"foreign_net":10380.0,"institution_net":8186.0},{"date":"2026-09-14","retail_net":1271.0,"foreign_net":1798.0,"institution_net":-3069.0},{"date":"2026-09-11","retail_net":16903.0,"foreign_net":-3939.0,"institution_net":-12964.0},{"date":"2026-09-10","retail_net":-7237.0,"foreign_net":-606.0,"institution_net":7843.0},{"date":"2026-09-09","retail_net":-10577.0,"foreign_net":16600.0,"institution_net":-6023.0},{"date":"2026-09-08","retail_net":10363.0,"foreign_net":-5576.0,"institution_net":-4787.0},{"date":"2026-09-07","retail_net":15177.0,"foreign_net":-11050.0,"institution_net":-4127.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-2811.0,"foreign_net":-21362.0,"institution_net":24173.0},"d3":{"retail_net":-5734.0,"foreign_net":-95411.0,"institution_net":101145.0},"d7":{"retail_net":-73068.0,"foreign_net":18022.0,"institution_net":55046.0},"d14":{"retail_net":-250231.0,"foreign_net":53269.0,"institution_net":196962.0},"d30":{"retail_net":-260681.0,"foreign_net":-25972.0,"institution_net":286653.0}},"analysis":"최근 5일 외국인 순매수 -5.58만, 기관 순매수 10.63만. 30일 누적: 외국인 -2.60만, 기관 28.67만.","foreign_flow":-55839.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":106312.0},"insider_trades":[],"price_analysis":{"current":25850.0,"low_30d":24450.0,"support":25670.0,"high_30d":36650.0,"change_1d":-1.9,"change_7d":-9.1,"change_30d":4.0,"resistance":35430.0,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.86,"per":null,"quarter":"2024-Q2"},{"pbr":3.37,"per":null,"quarter":"2024-Q3"},{"pbr":2.38,"per":null,"quarter":"2024-Q4"},{"pbr":2.82,"per":63.69,"quarter":"2025-Q1"},{"pbr":2.85,"per":118.66,"quarter":"2025-Q2"},{"pbr":4.6,"per":null,"quarter":"2025-Q3"},{"pbr":4.71,"per":null,"quarter":"2025-Q4"},{"pbr":5.14,"per":null,"quarter":"2026-Q1"},{"pbr":3.6,"per":null,"quarter":"2026-Q2"},{"pbr":2.06,"per":null,"quarter":"현재"}],"timeline":[{"close":37692.3828,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":21272.4238,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":15574.2578,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":18514.8516,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":18386.1387,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":29207.9199,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":30650.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":36500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":26250.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.93,"pbr_5y_low":2.38,"per_5y_avg":91.17,"per_5y_low":63.69,"current_pbr":2.06,"current_per":null,"pbr_5y_high":5.86,"per_5y_high":118.66,"pbr_5y_median":3.6,"per_5y_median":91.17,"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":["전분기 대비 매출 28% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +28.4%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"적자 (EPS -291, PBR 2.08x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.22,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.58,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.05,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.12,"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":35.92,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.04,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.14,"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":5.86,"per":null,"close":37692.3828,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.37,"per":null,"close":21272.4238,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.38,"per":null,"close":15574.2578,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.82,"per":63.69,"close":18514.8516,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.85,"per":118.66,"close":18386.1387,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.6,"per":null,"close":29207.9199,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.71,"per":null,"close":30650.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.14,"per":null,"close":36500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.6,"per":null,"close":26250.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"2.1배"},{"label":"ROE","value":"2.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":323.33,"pbr":null,"per":null,"roa":0.012172173862825939,"roe":0.025760325898391605,"revenue":89302520311.0,"market_cap":null,"net_income":6999938380.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3592451622560568,"total_assets":575077094600.0,"total_equity":271733300565.0,"profit_margin":0.0783845557283535,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9622218028.0,"operating_margin":0.10774856067320605},{"eps":-130.23,"pbr":3.69,"per":null,"roa":-0.0051068287422578,"roe":-0.010663059435063715,"revenue":69555635448.0,"market_cap":946100000000.0,"net_income":-2819478953.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3303449807626003,"total_assets":552099765882.0,"total_equity":264415571363.0,"profit_margin":-0.040535593339634586,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1420764575.0,"operating_margin":0.020426304293663853},{"eps":-171.85,"pbr":null,"per":null,"roa":-0.006889104570858601,"roe":-0.015354371468468088,"revenue":70269160957.0,"market_cap":null,"net_income":-3720599137.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2711950852901373,"total_assets":540070062623.0,"total_equity":242315300541.0,"profit_margin":-0.05294782357337035,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3158640492.0,"operating_margin":-0.04495059353181797},{"eps":-312.51,"pbr":null,"per":null,"roa":-0.013005161117643726,"roe":-0.02863102144855829,"revenue":65499988910.0,"market_cap":null,"net_income":-6765726454.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.29586193015433293,"total_assets":520233958872.0,"total_equity":236307547258.0,"profit_margin":-0.10329355113779362,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1872319549.0,"operating_margin":-0.028585036122260314},{"eps":-166.69,"pbr":null,"per":null,"roa":-0.0071454687553238975,"roe":-0.015014007462481636,"revenue":75999145398.0,"market_cap":null,"net_income":-3608699358.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.29527555304050235,"total_assets":505033256959.0,"total_equity":240355505818.0,"profit_margin":-0.04748342022928809,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1730010718.0,"operating_margin":0.022763554891836024},{"eps":-10.84,"pbr":null,"per":null,"roa":-0.0004623070944361164,"roe":-0.0009585764289191168,"revenue":68494438290.0,"market_cap":null,"net_income":-234694344.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3430620434977802,"total_assets":507658971330.0,"total_equity":244836339513.0,"profit_margin":-0.003426473008017422,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2754422354.0,"operating_margin":0.04021381038761125},{"eps":402.44,"pbr":null,"per":null,"roa":0.017213967130146245,"roe":0.03568810104696792,"revenue":78079150373.0,"market_cap":null,"net_income":8712742433.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3452833565709835,"total_assets":506143782379.0,"total_equity":244135781322.0,"profit_margin":0.11158859172234144,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4312933513.0,"operating_margin":0.055237966760604315},{"eps":-69.96,"pbr":null,"per":null,"roa":-0.003199665054371594,"roe":-0.006439293375216285,"revenue":58450635787.0,"market_cap":null,"net_income":-1514683198.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.34675001467661964,"total_assets":473388049143.0,"total_equity":235225064264.0,"profit_margin":-0.025913887464281107,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":297078332.0,"operating_margin":0.005082550908130125},{"eps":-30.96,"pbr":null,"per":null,"roa":-0.0015775056846301819,"roe":-0.0027970001582655144,"revenue":51264615593.0,"market_cap":null,"net_income":-670179560.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3732048747208871,"total_assets":424834957192.0,"total_equity":239606550618.0,"profit_margin":-0.013072946168575399,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":656801530.0,"operating_margin":0.01281198585813026},{"eps":-377.17,"pbr":null,"per":null,"roa":-0.020075682153769987,"roe":-0.03524192445160033,"revenue":49614048789.0,"market_cap":null,"net_income":-8165553864.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.28529684179167947,"total_assets":406738550723.0,"total_equity":231699999108.0,"profit_margin":-0.16458148575470416,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2979541575.0,"operating_margin":-0.06005439281263815},{"eps":-403.97,"pbr":null,"per":null,"roa":-0.021392094690015677,"roe":-0.03647524776956533,"revenue":41034036960.0,"market_cap":null,"net_income":-8745834452.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.22483073546951352,"total_assets":408834879367.0,"total_equity":239774504268.0,"profit_margin":-0.21313609627357513,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-11541544799.0,"operating_margin":-0.28126759280961566},{"eps":-7.87,"pbr":null,"per":null,"roa":-0.0004170189912149515,"roe":-0.000702137255859362,"revenue":55283564320.0,"market_cap":null,"net_income":-170405002.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.39073949959093374,"total_assets":408626478865.0,"total_equity":242694716137.0,"profit_margin":-0.003082380886544111,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1677381266.0,"operating_margin":0.030341409542459112}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":290.68,"per":63.69,"date":"2025-03","close":18514.85,"source":"reported"},{"eps":290.68,"per":60.19,"date":"2025-04","close":17495.05,"source":"reported"},{"eps":290.68,"per":58.93,"date":"2025-05","close":17128.71,"source":"reported"},{"eps":154.95,"per":118.66,"date":"2025-06","close":18386.14,"source":"reported"},{"eps":154.95,"per":149.84,"date":"2025-07","close":23217.82,"source":"reported"},{"eps":154.95,"per":138.66,"date":"2025-08","close":21485.15,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":98.33,"std":38.51,"count":6,"current":138.66,"lower_1sd":59.81,"upper_1sd":136.84},"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":"에프에스티","phase":"above-fold","symbol_resolved":true}