{"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":"2026-10-23T09:48:18.306661+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":66.2,"direction":"higher_better","percentile":84},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":169.9,"direction":"higher_better","percentile":92}],"summary":"매출 +66.2%","percentile":88},"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":49.6,"direction":null,"percentile":50},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":10.8,"direction":"higher_better","percentile":67}],"summary":"RSI 50","percentile":49},"valuation":{"grade":"C","metrics":[],"summary":"PER 42.72x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.68,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.56,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":16.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.14,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.7x, 순차입금비율 0.6x","percentile":61}},"signals":[],"summary":"파세코(037070)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1316.00억. 현재가 6,580원, 전일 대비 -0.8%, 30일 +10.8%. PER 42.7배 / ROE 3.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 693.00, 기관 순매수 5.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.27,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.27%","value_pct":2.27},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":96.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.56,"direction":"lower_better","percentile":null}],"summary":"배당성향 97%로 적정","percentile":49},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.2693},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 66% 성장"],"portfolio":null,"technical":{"macd":100.43076319224656,"grade":"D","trend":"하락","atr_14":270.0,"rsi_14":49.6,"sma_20":6650.0,"sma_60":6284.0,"comment":"하락 추세, RSI 50","analysis":"RSI(14) 49.6로 중립 구간입니다. MACD(100.43)가 시그널선(134.77)을 하회합니다(데드크로스). SMA20 6650, SMA60 6284 — 혼조세입니다. 볼린저밴드 6357~6943 (현재 위치 38%).","bb_lower":6357.288537976388,"bb_upper":6942.711462023612,"macd_signal":134.76875858040245},"change_pct":-2.26,"chart_data":[{"date":"2024-10-23","open":5758,"high":5768,"low":5633,"close":5739,"volume":26289,"rsi_14":36.59,"sma_20":6103.0,"sma_60":6766.5,"sma_120":8223.58},{"date":"2024-10-24","open":5739,"high":5739,"low":5528,"close":5537,"volume":33700,"rsi_14":27.72,"sma_20":6106.0,"sma_60":6711.83,"sma_120":8197.83},{"date":"2024-10-25","open":5537,"high":5595,"low":5393,"close":5441,"volume":20413,"rsi_14":25.93,"sma_20":6091.0,"sma_60":6648.5,"sma_120":8172.0},{"date":"2024-10-28","open":5355,"high":6037,"low":5355,"close":5691,"volume":88099,"rsi_14":36.0,"sma_20":6081.0,"sma_60":6590.67,"sma_120":8150.0},{"date":"2024-10-29","open":5681,"high":5691,"low":5528,"close":5556,"volume":18459,"rsi_14":33.83,"sma_20":6058.5,"sma_60":6526.0,"sma_120":8124.67},{"date":"2024-10-30","open":5556,"high":5624,"low":5489,"close":5489,"volume":19565,"rsi_14":32.37,"sma_20":6030.0,"sma_60":6465.17,"sma_120":8096.33},{"date":"2024-10-31","open":5364,"high":5662,"low":5364,"close":5585,"volume":26469,"rsi_14":40.74,"sma_20":6011.0,"sma_60":6407.83,"sma_120":8066.92},{"date":"2024-11-01","open":5576,"high":5749,"low":5393,"close":5518,"volume":31259,"rsi_14":36.5,"sma_20":5987.5,"sma_60":6350.67,"sma_120":8036.75},{"date":"2024-11-04","open":5480,"high":5951,"low":5480,"close":5633,"volume":179418,"rsi_14":39.16,"sma_20":5971.5,"sma_60":6294.0,"sma_120":8007.42},{"date":"2024-11-05","open":5585,"high":5816,"low":5585,"close":5768,"volume":30932,"rsi_14":45.75,"sma_20":5958.0,"sma_60":6247.0,"sma_120":7977.75},{"date":"2024-11-06","open":5941,"high":5941,"low":5681,"close":5710,"volume":32888,"rsi_14":44.3,"sma_20":5944.5,"sma_60":6222.33,"sma_120":7948.0},{"date":"2024-11-07","open":5653,"high":5816,"low":5528,"close":5605,"volume":26263,"rsi_14":44.87,"sma_20":5926.0,"sma_60":6193.17,"sma_120":7918.33},{"date":"2024-11-08","open":5662,"high":5691,"low":5576,"close":5605,"volume":15425,"rsi_14":43.42,"sma_20":5914.5,"sma_60":6158.5,"sma_120":7888.67},{"date":"2024-11-11","open":5681,"high":5701,"low":5374,"close":5460,"volume":49587,"rsi_14":42.04,"sma_20":5893.0,"sma_60":6127.33,"sma_120":7858.58},{"date":"2024-11-12","open":5518,"high":5518,"low":5191,"close":5191,"volume":48264,"rsi_14":34.25,"sma_20":5854.5,"sma_60":6089.83,"sma_120":7826.5},{"date":"2024-11-13","open":5105,"high":5335,"low":4932,"close":4989,"volume":47160,"rsi_14":34.25,"sma_20":5807.5,"sma_60":6049.0,"sma_120":7792.08},{"date":"2024-11-14","open":4922,"high":5287,"low":4922,"close":4951,"volume":22197,"rsi_14":35.43,"sma_20":5759.0,"sma_60":6014.5,"sma_120":7758.67},{"date":"2024-11-15","open":4903,"high":5182,"low":4807,"close":5143,"volume":47389,"rsi_14":33.14,"sma_20":5727.0,"sma_60":5984.33,"sma_120":7728.0},{"date":"2024-11-18","open":5095,"high":5239,"low":5076,"close":5095,"volume":20239,"rsi_14":35.0,"sma_20":5690.5,"sma_60":5957.33,"sma_120":7696.83},{"date":"2024-11-19","open":5047,"high":5191,"low":5047,"close":5153,"volume":22303,"rsi_14":38.99,"sma_20":5662.0,"sma_60":5934.5,"sma_120":7666.83},{"date":"2024-11-20","open":5105,"high":5172,"low":5037,"close":5114,"volume":18041,"rsi_14":33.99,"sma_20":5629.5,"sma_60":5909.83,"sma_120":7635.75},{"date":"2024-11-21","open":5114,"high":5143,"low":5028,"close":5066,"volume":17303,"rsi_14":34.44,"sma_20":5605.0,"sma_60":5884.67,"sma_120":7605.83},{"date":"2024-11-22","open":5018,"high":5105,"low":4989,"close":5085,"volume":27675,"rsi_14":29.79,"sma_20":5586.5,"sma_60":5864.0,"sma_120":7576.08},{"date":"2024-11-25","open":5085,"high":5162,"low":5047,"close":5143,"volume":36967,"rsi_14":25.56,"sma_20":5558.0,"sma_60":5849.17,"sma_120":7546.42},{"date":"2024-11-26","open":5143,"high":5249,"low":5124,"close":5249,"volume":31195,"rsi_14":32.61,"sma_20":5542.0,"sma_60":5833.33,"sma_120":7518.83},{"date":"2024-11-27","open":5278,"high":5355,"low":5239,"close":5287,"volume":16758,"rsi_14":37.4,"sma_20":5531.5,"sma_60":5818.5,"sma_120":7491.58},{"date":"2024-11-28","open":5201,"high":5335,"low":5191,"close":5258,"volume":19497,"rsi_14":36.57,"sma_20":5514.5,"sma_60":5804.0,"sma_120":7461.75},{"date":"2024-11-29","open":5258,"high":5258,"low":5095,"close":5143,"volume":24605,"rsi_14":37.4,"sma_20":5495.0,"sma_60":5788.83,"sma_120":7432.0},{"date":"2024-12-02","open":5028,"high":5143,"low":4912,"close":4941,"volume":43850,"rsi_14":39.52,"sma_20":5459.0,"sma_60":5769.5,"sma_120":7399.92},{"date":"2024-12-03","open":4749,"high":5028,"low":4749,"close":4912,"volume":82503,"rsi_14":46.23,"sma_20":5414.5,"sma_60":5751.67,"sma_120":7368.25},{"date":"2024-12-04","open":4787,"high":4960,"low":4783,"close":4922,"volume":29577,"rsi_14":48.54,"sma_20":5373.5,"sma_60":5736.0,"sma_120":7329.17},{"date":"2024-12-05","open":4970,"high":4970,"low":4807,"close":4864,"volume":15217,"rsi_14":33.71,"sma_20":5335.0,"sma_60":5723.67,"sma_120":7285.92},{"date":"2024-12-06","open":4754,"high":4807,"low":4446,"close":4619,"volume":109069,"rsi_14":27.4,"sma_20":5283.75,"sma_60":5709.08,"sma_120":7241.79},{"date":"2024-12-09","open":4451,"high":4605,"low":4268,"close":4268,"volume":84761,"rsi_14":17.14,"sma_20":5221.75,"sma_60":5690.08,"sma_120":7194.71},{"date":"2024-12-10","open":4283,"high":4638,"low":4283,"close":4624,"volume":47344,"rsi_14":35.26,"sma_20":5192.25,"sma_60":5677.75,"sma_120":7150.54},{"date":"2024-12-11","open":4566,"high":4884,"low":4566,"close":4874,"volume":47504,"rsi_14":44.85,"sma_20":5186.25,"sma_60":5669.92,"sma_120":7105.21},{"date":"2024-12-12","open":4874,"high":4903,"low":4792,"close":4893,"volume":18002,"rsi_14":44.85,"sma_20":5183.25,"sma_60":5662.58,"sma_120":7061.38},{"date":"2024-12-13","open":4845,"high":4941,"low":4845,"close":4922,"volume":9742,"rsi_14":43.98,"sma_20":5171.75,"sma_60":5651.75,"sma_120":7020.29},{"date":"2024-12-16","open":4941,"high":5028,"low":4922,"close":4960,"volume":17990,"rsi_14":41.85,"sma_20":5164.75,"sma_60":5642.92,"sma_120":6980.29},{"date":"2024-12-17","open":5143,"high":5143,"low":4903,"close":4912,"volume":18612,"rsi_14":39.46,"sma_20":5152.25,"sma_60":5634.58,"sma_120":6942.12},{"date":"2024-12-18","open":4999,"high":5009,"low":4807,"close":4989,"volume":30313,"rsi_14":42.63,"sma_20":5145.75,"sma_60":5626.08,"sma_120":6890.54},{"date":"2024-12-19","open":4816,"high":4989,"low":4816,"close":4951,"volume":15843,"rsi_14":44.51,"sma_20":5139.75,"sma_60":5616.92,"sma_120":6840.21},{"date":"2024-12-20","open":4922,"high":4999,"low":4778,"close":4855,"volume":40810,"rsi_14":47.37,"sma_20":5127.75,"sma_60":5601.75,"sma_120":6789.62},{"date":"2024-12-23","open":4855,"high":4999,"low":4802,"close":4855,"volume":20563,"rsi_14":48.21,"sma_20":5112.75,"sma_60":5583.92,"sma_120":6743.96},{"date":"2024-12-24","open":4807,"high":4893,"low":4807,"close":4835,"volume":7142,"rsi_14":47.34,"sma_20":5091.25,"sma_60":5563.92,"sma_120":6697.88},{"date":"2024-12-26","open":4835,"high":4874,"low":4749,"close":4773,"volume":13873,"rsi_14":47.2,"sma_20":5064.5,"sma_60":5542.0,"sma_120":6650.08},{"date":"2024-12-27","open":4744,"high":4856,"low":4690,"close":4690,"volume":24738,"rsi_14":49.23,"sma_20":5030.0,"sma_60":5518.5,"sma_120":6599.67},{"date":"2024-12-30","open":4690,"high":4739,"low":4641,"close":4675,"volume":11656,"rsi_14":62.75,"sma_20":5000.75,"sma_60":5494.42,"sma_120":6550.96},{"date":"2025-01-02","open":4675,"high":4954,"low":4513,"close":4783,"volume":18300,"rsi_14":53.2,"sma_20":4987.5,"sma_60":5472.67,"sma_120":6505.17},{"date":"2025-01-03","open":4670,"high":5043,"low":4670,"close":4851,"volume":16631,"rsi_14":42.42,"sma_20":4979.25,"sma_60":5450.58,"sma_120":6462.96},{"date":"2025-01-06","open":4856,"high":4935,"low":4827,"close":4896,"volume":15015,"rsi_14":44.12,"sma_20":4972.75,"sma_60":5430.25,"sma_120":6418.96},{"date":"2025-01-07","open":4896,"high":5151,"low":4896,"close":5004,"volume":15435,"rsi_14":48.92,"sma_20":4974.75,"sma_60":5411.92,"sma_120":6375.96},{"date":"2025-01-08","open":4954,"high":5043,"low":4954,"close":4984,"volume":11561,"rsi_14":45.6,"sma_20":4988.5,"sma_60":5395.58,"sma_120":6329.62},{"date":"2025-01-09","open":5062,"high":5062,"low":4915,"close":5013,"volume":14850,"rsi_14":50.0,"sma_20":5022.0,"sma_60":5378.92,"sma_120":6285.79},{"date":"2025-01-10","open":5013,"high":5072,"low":4974,"close":5004,"volume":9110,"rsi_14":44.51,"sma_20":5036.5,"sma_60":5361.08,"sma_120":6244.29},{"date":"2025-01-13","open":5004,"high":5602,"low":5004,"close":5131,"volume":307417,"rsi_14":54.4,"sma_20":5044.5,"sma_60":5346.08,"sma_120":6205.71},{"date":"2025-01-14","open":5131,"high":5317,"low":5033,"close":5278,"volume":72849,"rsi_14":67.19,"sma_20":5059.0,"sma_60":5333.75,"sma_120":6167.21},{"date":"2025-01-15","open":5347,"high":5347,"low":5170,"close":5200,"volume":49863,"rsi_14":62.02,"sma_20":5068.0,"sma_60":5322.25,"sma_120":6128.62},{"date":"2025-01-16","open":5268,"high":5268,"low":5102,"close":5200,"volume":10643,"rsi_14":63.24,"sma_20":5075.0,"sma_60":5310.08,"sma_120":6092.79},{"date":"2025-01-17","open":5151,"high":5288,"low":5151,"close":5249,"volume":28169,"rsi_14":69.15,"sma_20":5087.0,"sma_60":5300.42,"sma_120":6059.21},{"date":"2025-01-20","open":5347,"high":5357,"low":5151,"close":5249,"volume":18426,"rsi_14":84.76,"sma_20":5095.0,"sma_60":5290.08,"sma_120":6028.29},{"date":"2025-01-21","open":5229,"high":5317,"low":5180,"close":5180,"volume":14012,"rsi_14":79.43,"sma_20":5101.5,"sma_60":5282.08,"sma_120":5996.96},{"date":"2025-01-22","open":5200,"high":5268,"low":5170,"close":5190,"volume":19410,"rsi_14":76.77,"sma_20":5113.5,"sma_60":5275.92,"sma_120":5962.21},{"date":"2025-01-23","open":5161,"high":5288,"low":5043,"close":5072,"volume":16904,"rsi_14":63.64,"sma_20":5119.5,"sma_60":5263.42,"sma_120":5927.04},{"date":"2025-01-24","open":5151,"high":5161,"low":5043,"close":5102,"volume":12454,"rsi_14":62.96,"sma_20":5128.0,"sma_60":5253.75,"sma_120":5889.88},{"date":"2025-01-31","open":5053,"high":5151,"low":5004,"close":5151,"volume":12959,"rsi_14":60.0,"sma_20":5142.25,"sma_60":5246.08,"sma_120":5855.62},{"date":"2025-02-03","open":5013,"high":5337,"low":4954,"close":5004,"volume":43350,"rsi_14":51.14,"sma_20":5158.25,"sma_60":5234.25,"sma_120":5821.04},{"date":"2025-02-04","open":4964,"high":5131,"low":4964,"close":5102,"volume":17055,"rsi_14":54.74,"sma_20":5180.0,"sma_60":5225.25,"sma_120":5787.96},{"date":"2025-02-05","open":5082,"high":5131,"low":5043,"close":5092,"volume":15839,"rsi_14":54.74,"sma_20":5195.75,"sma_60":5214.08,"sma_120":5754.04},{"date":"2025-02-06","open":5131,"high":5131,"low":4964,"close":5072,"volume":9680,"rsi_14":46.43,"sma_20":5207.0,"sma_60":5200.25,"sma_120":5723.62},{"date":"2025-02-07","open":5072,"high":5121,"low":4984,"close":4994,"volume":13149,"rsi_14":31.17,"sma_20":5212.0,"sma_60":5186.08,"sma_120":5704.21},{"date":"2025-02-10","open":4994,"high":5072,"low":4964,"close":5033,"volume":16043,"rsi_14":38.36,"sma_20":5213.5,"sma_60":5174.42,"sma_120":5683.79},{"date":"2025-02-11","open":5033,"high":5298,"low":5013,"close":5121,"volume":44970,"rsi_14":45.12,"sma_20":5220.5,"sma_60":5164.25,"sma_120":5661.38},{"date":"2025-02-12","open":5072,"high":5278,"low":5072,"close":5200,"volume":18644,"rsi_14":47.06,"sma_20":5230.0,"sma_60":5157.92,"sma_120":5642.62},{"date":"2025-02-13","open":5200,"high":5259,"low":5141,"close":5170,"volume":25298,"rsi_14":45.45,"sma_20":5238.5,"sma_60":5155.75,"sma_120":5622.79},{"date":"2025-02-14","open":5170,"high":5249,"low":5141,"close":5200,"volume":20537,"rsi_14":51.19,"sma_20":5242.0,"sma_60":5157.58,"sma_120":5603.29},{"date":"2025-02-17","open":5259,"high":5308,"low":5180,"close":5200,"volume":46647,"rsi_14":50.6,"sma_20":5238.0,"sma_60":5160.08,"sma_120":5587.29},{"date":"2025-02-18","open":5180,"high":5259,"low":5151,"close":5219,"volume":12473,"rsi_14":60.27,"sma_20":5239.0,"sma_60":5159.58,"sma_120":5571.96},{"date":"2025-02-19","open":5180,"high":5259,"low":5180,"close":5210,"volume":21752,"rsi_14":57.75,"sma_20":5239.5,"sma_60":5159.75,"sma_120":5558.54},{"date":"2025-02-20","open":5259,"high":5288,"low":5200,"close":5200,"volume":22676,"rsi_14":53.73,"sma_20":5237.0,"sma_60":5158.75,"sma_120":5546.62},{"date":"2025-02-21","open":5200,"high":5259,"low":5200,"close":5259,"volume":18216,"rsi_14":72.41,"sma_20":5237.5,"sma_60":5159.42,"sma_120":5534.62},{"date":"2025-02-24","open":5259,"high":5396,"low":5219,"close":5376,"volume":43751,"rsi_14":73.33,"sma_20":5247.5,"sma_60":5162.92,"sma_120":5523.79},{"date":"2025-02-25","open":5396,"high":5465,"low":5347,"close":5445,"volume":31714,"rsi_14":77.27,"sma_20":5260.5,"sma_60":5167.25,"sma_120":5515.62},{"date":"2025-02-26","open":5435,"high":5494,"low":5386,"close":5465,"volume":26450,"rsi_14":80.3,"sma_20":5280.5,"sma_60":5170.92,"sma_120":5510.04},{"date":"2025-02-27","open":5465,"high":5494,"low":5259,"close":5268,"volume":47865,"rsi_14":67.95,"sma_20":5289.0,"sma_60":5169.42,"sma_120":5501.38},{"date":"2025-02-28","open":5268,"high":5327,"low":5043,"close":5131,"volume":54376,"rsi_14":55.68,"sma_20":5288.0,"sma_60":5164.92,"sma_120":5491.71},{"date":"2025-03-04","open":5131,"high":5249,"low":5033,"close":5219,"volume":19636,"rsi_14":55.68,"sma_20":5299.0,"sma_60":5162.42,"sma_120":5483.21},{"date":"2025-03-05","open":5219,"high":5298,"low":5151,"close":5219,"volume":22619,"rsi_14":51.25,"sma_20":5305.0,"sma_60":5161.92,"sma_120":5475.38},{"date":"2025-03-06","open":5298,"high":5298,"low":5200,"close":5239,"volume":12807,"rsi_14":54.43,"sma_20":5312.5,"sma_60":5165.25,"sma_120":5467.38},{"date":"2025-03-07","open":5229,"high":5347,"low":5161,"close":5308,"volume":34693,"rsi_14":56.63,"sma_20":5324.5,"sma_60":5170.25,"sma_120":5460.96},{"date":"2025-03-10","open":5308,"high":5396,"low":5249,"close":5376,"volume":27239,"rsi_14":60.0,"sma_20":5344.0,"sma_60":5176.25,"sma_120":5456.12},{"date":"2025-03-11","open":5367,"high":5484,"low":5249,"close":5396,"volume":47470,"rsi_14":60.0,"sma_20":5362.5,"sma_60":5183.58,"sma_120":5453.62},{"date":"2025-03-12","open":5357,"high":5514,"low":5357,"close":5425,"volume":48453,"rsi_14":61.96,"sma_20":5378.0,"sma_60":5195.67,"sma_120":5452.38},{"date":"2025-03-13","open":5435,"high":5524,"low":5357,"close":5416,"volume":38805,"rsi_14":61.96,"sma_20":5389.0,"sma_60":5213.67,"sma_120":5451.88},{"date":"2025-03-14","open":5406,"high":5455,"low":5298,"close":5455,"volume":30996,"rsi_14":61.11,"sma_20":5403.5,"sma_60":5226.17,"sma_120":5451.96},{"date":"2025-03-17","open":5416,"high":5455,"low":5357,"close":5367,"volume":31968,"rsi_14":49.43,"sma_20":5412.0,"sma_60":5232.83,"sma_120":5451.38},{"date":"2025-03-18","open":5367,"high":5494,"low":5317,"close":5347,"volume":23887,"rsi_14":43.9,"sma_20":5419.5,"sma_60":5238.83,"sma_120":5450.71},{"date":"2025-03-19","open":5327,"high":5435,"low":5298,"close":5406,"volume":29391,"rsi_14":46.51,"sma_20":5429.0,"sma_60":5245.33,"sma_120":5448.54},{"date":"2025-03-20","open":5406,"high":5837,"low":5386,"close":5553,"volume":167689,"rsi_14":67.9,"sma_20":5446.5,"sma_60":5253.67,"sma_120":5448.29},{"date":"2025-03-21","open":5553,"high":5622,"low":5474,"close":5573,"volume":64422,"rsi_14":82.61,"sma_20":5465.5,"sma_60":5263.17,"sma_120":5448.88},{"date":"2025-03-24","open":5494,"high":5700,"low":5494,"close":5582,"volume":64951,"rsi_14":80.33,"sma_20":5482.0,"sma_60":5271.5,"sma_120":5448.79},{"date":"2025-03-25","open":5592,"high":5720,"low":5524,"close":5582,"volume":56740,"rsi_14":80.33,"sma_20":5492.5,"sma_60":5280.5,"sma_120":5448.71},{"date":"2025-03-26","open":5582,"high":5808,"low":5543,"close":5769,"volume":83741,"rsi_14":84.62,"sma_20":5509.0,"sma_60":5294.33,"sma_120":5448.04},{"date":"2025-03-27","open":5877,"high":5877,"low":5641,"close":5749,"volume":55208,"rsi_14":80.82,"sma_20":5523.5,"sma_60":5307.83,"sma_120":5445.88},{"date":"2025-03-28","open":5818,"high":5818,"low":5602,"close":5671,"volume":46245,"rsi_14":70.27,"sma_20":5544.0,"sma_60":5320.33,"sma_120":5442.12},{"date":"2025-03-31","open":5406,"high":5710,"low":5406,"close":5563,"volume":53899,"rsi_14":60.24,"sma_20":5566.0,"sma_60":5332.08,"sma_120":5437.04},{"date":"2025-04-01","open":5671,"high":5710,"low":5582,"close":5671,"volume":33424,"rsi_14":63.74,"sma_20":5589.0,"sma_60":5348.75,"sma_120":5433.62},{"date":"2025-04-02","open":5641,"high":5759,"low":5592,"close":5700,"volume":31890,"rsi_14":65.59,"sma_20":5613.5,"sma_60":5366.17,"sma_120":5430.29},{"date":"2025-04-03","open":5641,"high":5720,"low":5592,"close":5680,"volume":30712,"rsi_14":62.64,"sma_20":5636.0,"sma_60":5381.42,"sma_120":5427.04},{"date":"2025-04-04","open":5494,"high":5730,"low":5494,"close":5680,"volume":39317,"rsi_14":69.51,"sma_20":5655.0,"sma_60":5395.5,"sma_120":5423.04},{"date":"2025-04-07","open":5533,"high":5592,"low":5308,"close":5357,"volume":76996,"rsi_14":50.44,"sma_20":5654.0,"sma_60":5403.33,"sma_120":5416.79},{"date":"2025-04-08","open":5406,"high":5533,"low":5367,"close":5376,"volume":45472,"rsi_14":48.62,"sma_20":5653.0,"sma_60":5409.67,"sma_120":5410.79},{"date":"2025-04-09","open":5376,"high":5494,"low":5259,"close":5268,"volume":49081,"rsi_14":36.19,"sma_20":5645.0,"sma_60":5414.5,"sma_120":5405.04},{"date":"2025-04-10","open":5661,"high":5700,"low":5416,"close":5680,"volume":80489,"rsi_14":53.79,"sma_20":5658.5,"sma_60":5425.83,"sma_120":5402.38},{"date":"2025-04-11","open":5700,"high":6053,"low":5700,"close":6043,"volume":237199,"rsi_14":62.98,"sma_20":5688.5,"sma_60":5443.5,"sma_120":5402.29},{"date":"2025-04-14","open":6132,"high":6299,"low":5887,"close":6151,"volume":163891,"rsi_14":65.1,"sma_20":5728.5,"sma_60":5460.83,"sma_120":5403.46},{"date":"2025-04-15","open":6181,"high":6436,"low":6132,"close":6426,"volume":147501,"rsi_14":66.67,"sma_20":5783.5,"sma_60":5480.33,"sma_120":5407.04},{"date":"2025-04-16","open":6446,"high":6681,"low":6357,"close":6671,"volume":182803,"rsi_14":70.98,"sma_20":5848.0,"sma_60":5505.33,"sma_120":5413.79},{"date":"2025-04-17","open":6671,"high":6750,"low":6563,"close":6730,"volume":108823,"rsi_14":74.32,"sma_20":5908.0,"sma_60":5531.33,"sma_120":5420.71},{"date":"2025-04-18","open":6779,"high":6789,"low":6524,"close":6681,"volume":90089,"rsi_14":76.39,"sma_20":5964.5,"sma_60":5555.67,"sma_120":5428.04},{"date":"2025-04-21","open":6681,"high":6838,"low":6554,"close":6622,"volume":95067,"rsi_14":72.99,"sma_20":6017.5,"sma_60":5579.0,"sma_120":5434.54},{"date":"2025-04-22","open":6505,"high":6671,"low":6505,"close":6613,"volume":92842,"rsi_14":72.25,"sma_20":6070.0,"sma_60":5603.33,"sma_120":5442.71},{"date":"2025-04-23","open":6720,"high":6828,"low":6583,"close":6730,"volume":87064,"rsi_14":74.43,"sma_20":6119.0,"sma_60":5629.5,"sma_120":5452.71},{"date":"2025-04-24","open":6750,"high":6779,"low":6662,"close":6720,"volume":56130,"rsi_14":74.09,"sma_20":6168.5,"sma_60":5657.5,"sma_120":5460.46},{"date":"2025-04-25","open":6730,"high":6799,"low":6671,"close":6799,"volume":52152,"rsi_14":87.69,"sma_20":6226.0,"sma_60":5686.33,"sma_120":5470.04},{"date":"2025-04-28","open":6819,"high":6848,"low":6573,"close":6671,"volume":75834,"rsi_14":82.04,"sma_20":6282.5,"sma_60":5712.17,"sma_120":5479.12},{"date":"2025-04-29","open":6681,"high":6907,"low":6642,"close":6877,"volume":65952,"rsi_14":87.96,"sma_20":6344.0,"sma_60":5744.0,"sma_120":5489.12},{"date":"2025-04-30","open":6946,"high":7083,"low":6769,"close":6868,"volume":132938,"rsi_14":84.57,"sma_20":6403.5,"sma_60":5774.0,"sma_120":5499.62},{"date":"2025-05-02","open":6868,"high":7064,"low":6848,"close":6917,"volume":132496,"rsi_14":81.12,"sma_20":6466.5,"sma_60":5805.0,"sma_120":5509.54},{"date":"2025-05-07","open":6917,"high":7093,"low":6917,"close":7025,"volume":70010,"rsi_14":81.12,"sma_20":6535.0,"sma_60":5838.17,"sma_120":5519.21},{"date":"2025-05-08","open":7025,"high":7231,"low":7025,"close":7172,"volume":95467,"rsi_14":79.23,"sma_20":6627.5,"sma_60":5875.17,"sma_120":5530.62},{"date":"2025-05-09","open":7172,"high":7289,"low":7132,"close":7289,"volume":90254,"rsi_14":76.92,"sma_20":6725.0,"sma_60":5913.5,"sma_120":5543.96},{"date":"2025-05-12","open":7339,"high":7358,"low":7211,"close":7289,"volume":102651,"rsi_14":75.68,"sma_20":6828.0,"sma_60":5950.33,"sma_120":5557.29},{"date":"2025-05-13","open":7388,"high":7388,"low":6671,"close":6877,"volume":212051,"rsi_14":56.76,"sma_20":6889.0,"sma_60":5978.83,"sma_120":5568.38},{"date":"2025-05-14","open":6858,"high":7064,"low":6828,"close":6887,"volume":50495,"rsi_14":59.44,"sma_20":6932.0,"sma_60":6008.0,"sma_120":5581.88},{"date":"2025-05-15","open":6887,"high":6956,"low":6720,"close":6887,"volume":62800,"rsi_14":59.86,"sma_20":6969.5,"sma_60":6036.67,"sma_120":5597.12},{"date":"2025-05-16","open":6887,"high":6926,"low":6642,"close":6779,"volume":85828,"rsi_14":51.77,"sma_20":6987.5,"sma_60":6063.5,"sma_120":5611.79},{"date":"2025-05-19","open":6691,"high":6819,"low":6671,"close":6769,"volume":57621,"rsi_14":51.77,"sma_20":6992.5,"sma_60":6089.83,"sma_120":5624.71},{"date":"2025-05-20","open":6769,"high":6907,"low":6750,"close":6809,"volume":45453,"rsi_14":50.36,"sma_20":6996.5,"sma_60":6117.0,"sma_120":5638.38},{"date":"2025-05-21","open":6887,"high":7152,"low":6868,"close":7005,"volume":147536,"rsi_14":61.81,"sma_20":7013.0,"sma_60":6147.67,"sma_120":5653.21},{"date":"2025-05-22","open":6995,"high":7064,"low":6848,"close":7034,"volume":76710,"rsi_14":56.35,"sma_20":7034.0,"sma_60":6177.83,"sma_120":5668.62},{"date":"2025-05-23","open":7034,"high":7074,"low":6917,"close":6976,"volume":65330,"rsi_14":54.2,"sma_20":7052.5,"sma_60":6205.0,"sma_120":5683.96},{"date":"2025-05-26","open":7142,"high":7260,"low":7044,"close":7162,"volume":135119,"rsi_14":58.62,"sma_20":7074.5,"sma_60":6234.17,"sma_120":5700.71},{"date":"2025-05-27","open":7162,"high":7162,"low":6936,"close":6966,"volume":83823,"rsi_14":48.05,"sma_20":7087.0,"sma_60":6259.67,"sma_120":5715.29},{"date":"2025-05-28","open":7015,"high":7064,"low":6799,"close":6809,"volume":81618,"rsi_14":38.06,"sma_20":7087.5,"sma_60":6285.83,"sma_120":5727.62},{"date":"2025-05-29","open":6819,"high":6887,"low":6691,"close":6819,"volume":64849,"rsi_14":33.33,"sma_20":7095.0,"sma_60":6314.5,"sma_120":5739.71},{"date":"2025-05-30","open":6819,"high":6936,"low":6740,"close":6858,"volume":42284,"rsi_14":35.14,"sma_20":7094.0,"sma_60":6342.33,"sma_120":5752.38},{"date":"2025-06-02","open":6858,"high":7025,"low":6858,"close":6926,"volume":68221,"rsi_14":52.21,"sma_20":7097.0,"sma_60":6371.33,"sma_120":5766.62},{"date":"2025-06-04","open":6926,"high":7044,"low":6897,"close":7034,"volume":72158,"rsi_14":56.1,"sma_20":7103.0,"sma_60":6401.83,"sma_120":5783.54},{"date":"2025-06-05","open":7005,"high":7113,"low":6966,"close":7093,"volume":61519,"rsi_14":58.14,"sma_20":7106.5,"sma_60":6432.17,"sma_120":5801.21},{"date":"2025-06-09","open":7093,"high":7299,"low":7093,"close":7260,"volume":126168,"rsi_14":68.15,"sma_20":7111.0,"sma_60":6464.17,"sma_120":5820.21},{"date":"2025-06-10","open":7270,"high":7309,"low":6946,"close":7005,"volume":127192,"rsi_14":57.5,"sma_20":7096.5,"sma_60":6491.5,"sma_120":5837.54},{"date":"2025-06-11","open":7064,"high":7142,"low":6966,"close":7015,"volume":76274,"rsi_14":56.69,"sma_20":7082.5,"sma_60":6518.5,"sma_120":5857.08},{"date":"2025-06-12","open":7015,"high":7025,"low":6868,"close":6897,"volume":93867,"rsi_14":46.31,"sma_20":7083.5,"sma_60":6543.67,"sma_120":5878.67},{"date":"2025-06-13","open":7005,"high":7044,"low":6809,"close":6868,"volume":109380,"rsi_14":44.3,"sma_20":7082.5,"sma_60":6567.67,"sma_120":5896.92},{"date":"2025-06-16","open":6838,"high":6848,"low":6613,"close":6769,"volume":75770,"rsi_14":43.14,"sma_20":7076.5,"sma_60":6591.5,"sma_120":5912.17},{"date":"2025-06-17","open":6779,"high":6917,"low":6681,"close":6769,"volume":65251,"rsi_14":35.07,"sma_20":7076.0,"sma_60":6615.67,"sma_120":5927.25},{"date":"2025-06-18","open":6828,"high":6828,"low":6622,"close":6799,"volume":100150,"rsi_14":42.74,"sma_20":7077.5,"sma_60":6639.33,"sma_120":5942.33},{"date":"2025-06-19","open":6809,"high":7427,"low":6769,"close":7064,"volume":593266,"rsi_14":60.16,"sma_20":7090.5,"sma_60":6665.0,"sma_120":5959.33},{"date":"2025-06-20","open":7064,"high":7132,"low":6799,"close":6868,"volume":173499,"rsi_14":51.7,"sma_20":7083.5,"sma_60":6687.0,"sma_120":5975.08},{"date":"2025-06-23","open":6868,"high":6868,"low":6652,"close":6760,"volume":70354,"rsi_14":46.75,"sma_20":7069.5,"sma_60":6707.0,"sma_120":5989.25},{"date":"2025-06-24","open":6799,"high":6907,"low":6681,"close":6730,"volume":84145,"rsi_14":43.33,"sma_20":7057.0,"sma_60":6726.5,"sma_120":6003.5},{"date":"2025-06-25","open":6779,"high":6779,"low":6642,"close":6711,"volume":57535,"rsi_14":38.3,"sma_20":7034.0,"sma_60":6742.5,"sma_120":6018.42},{"date":"2025-06-26","open":6671,"high":6711,"low":6554,"close":6573,"volume":81936,"rsi_14":32.21,"sma_20":7014.0,"sma_60":6756.5,"sma_120":6032.17},{"date":"2025-06-27","open":6632,"high":7034,"low":6524,"close":6652,"volume":244595,"rsi_14":27.86,"sma_20":7006.0,"sma_60":6773.17,"sma_120":6046.75},{"date":"2025-06-30","open":6769,"high":7957,"low":6769,"close":7162,"volume":4364112,"rsi_14":54.82,"sma_20":7023.5,"sma_60":6800.33,"sma_120":6066.21},{"date":"2025-07-01","open":7123,"high":8025,"low":7103,"close":7819,"volume":2607343,"rsi_14":67.67,"sma_20":7072.5,"sma_60":6836.83,"sma_120":6092.79},{"date":"2025-07-02","open":7917,"high":9997,"low":7554,"close":9467,"volume":15588367,"rsi_14":83.76,"sma_20":7202.0,"sma_60":6900.83,"sma_120":6133.5},{"date":"2025-07-03","open":9418,"high":10164,"low":9046,"close":9418,"volume":5510257,"rsi_14":83.33,"sma_20":7323.5,"sma_60":6964.33,"sma_120":6172.88},{"date":"2025-07-04","open":9409,"high":9801,"low":9222,"close":9546,"volume":3308710,"rsi_14":86.01,"sma_20":7448.5,"sma_60":7030.0,"sma_120":6212.75},{"date":"2025-07-07","open":10027,"high":10390,"low":9379,"close":9850,"volume":5591575,"rsi_14":87.03,"sma_20":7580.5,"sma_60":7106.33,"sma_120":6254.83},{"date":"2025-07-08","open":9664,"high":10184,"low":9624,"close":9938,"volume":3380092,"rsi_14":87.21,"sma_20":7730.0,"sma_60":7183.83,"sma_120":6296.75},{"date":"2025-07-09","open":9811,"high":9894,"low":9134,"close":9144,"volume":1618612,"rsi_14":71.9,"sma_20":7838.5,"sma_60":7249.67,"sma_120":6332.08},{"date":"2025-07-10","open":9026,"high":9340,"low":8771,"close":8928,"volume":1197752,"rsi_14":71.6,"sma_20":7942.0,"sma_60":7304.83,"sma_120":6365.33},{"date":"2025-07-11","open":8918,"high":9203,"low":8486,"close":8535,"volume":1283938,"rsi_14":67.57,"sma_20":8027.0,"sma_60":7347.17,"sma_120":6395.33},{"date":"2025-07-14","open":8290,"high":8408,"low":7996,"close":8025,"volume":718845,"rsi_14":61.7,"sma_20":8091.0,"sma_60":7379.0,"sma_120":6419.92},{"date":"2025-07-15","open":8045,"high":8045,"low":7702,"close":7721,"volume":432156,"rsi_14":58.68,"sma_20":8139.5,"sma_60":7401.0,"sma_120":6440.67},{"date":"2025-07-16","open":7721,"high":7829,"low":7545,"close":7731,"volume":243203,"rsi_14":60.17,"sma_20":8187.0,"sma_60":7419.0,"sma_120":6462.17},{"date":"2025-07-17","open":7731,"high":7790,"low":7545,"close":7780,"volume":240569,"rsi_14":59.97,"sma_20":8223.5,"sma_60":7436.83,"sma_120":6484.08},{"date":"2025-07-18","open":7819,"high":8172,"low":7760,"close":8172,"volume":690139,"rsi_14":59.12,"sma_20":8290.0,"sma_60":7462.17,"sma_120":6508.92},{"date":"2025-07-21","open":8172,"high":8329,"low":8006,"close":8329,"volume":532084,"rsi_14":55.06,"sma_20":8370.0,"sma_60":7491.17,"sma_120":6535.08},{"date":"2025-07-22","open":8261,"high":8320,"low":7927,"close":8025,"volume":311188,"rsi_14":30.5,"sma_20":8436.0,"sma_60":7515.17,"sma_120":6559.25},{"date":"2025-07-23","open":8025,"high":8104,"low":7554,"close":7652,"volume":322970,"rsi_14":28.05,"sma_20":8484.0,"sma_60":7530.83,"sma_120":6580.17},{"date":"2025-07-24","open":7652,"high":8221,"low":7495,"close":7849,"volume":749793,"rsi_14":29.26,"sma_20":8549.0,"sma_60":7550.0,"sma_120":6603.75},{"date":"2025-07-25","open":7849,"high":8722,"low":7633,"close":7809,"volume":3186577,"rsi_14":23.33,"sma_20":8608.0,"sma_60":7567.17,"sma_120":6626.75},{"date":"2025-07-28","open":7908,"high":8143,"low":7643,"close":7643,"volume":966673,"rsi_14":20.6,"sma_20":8632.5,"sma_60":7583.67,"sma_120":6647.92},{"date":"2025-07-29","open":7603,"high":7603,"low":7064,"close":7074,"volume":530780,"rsi_14":21.87,"sma_20":8594.5,"sma_60":7587.0,"sma_120":6665.5},{"date":"2025-07-30","open":7064,"high":7201,"low":6769,"close":6779,"volume":386838,"rsi_14":21.41,"sma_20":8457.5,"sma_60":7585.5,"sma_120":6679.75},{"date":"2025-07-31","open":6779,"high":6897,"low":6662,"close":6671,"volume":168727,"rsi_14":23.16,"sma_20":8317.5,"sma_60":7581.33,"sma_120":6693.17},{"date":"2025-08-01","open":6642,"high":6701,"low":6299,"close":6318,"volume":296689,"rsi_14":24.26,"sma_20":8153.0,"sma_60":7569.33,"sma_120":6703.75},{"date":"2025-08-04","open":6240,"high":6446,"low":6230,"close":6289,"volume":124571,"rsi_14":26.45,"sma_20":7971.5,"sma_60":7554.33,"sma_120":6714.75},{"date":"2025-08-05","open":6289,"high":6416,"low":6171,"close":6269,"volume":127858,"rsi_14":26.05,"sma_20":7784.5,"sma_60":7537.0,"sma_120":6725.25},{"date":"2025-08-06","open":6269,"high":6357,"low":6200,"close":6279,"volume":91411,"rsi_14":25.08,"sma_20":7638.5,"sma_60":7519.83,"sma_120":6735.08},{"date":"2025-08-07","open":6220,"high":6308,"low":5985,"close":6093,"volume":185607,"rsi_14":12.94,"sma_20":7494.0,"sma_60":7506.5,"sma_120":6742.67},{"date":"2025-08-08","open":6132,"high":6181,"low":6004,"close":6053,"volume":89310,"rsi_14":7.66,"sma_20":7367.5,"sma_60":7492.33,"sma_120":6750.17},{"date":"2025-08-11","open":6043,"high":6043,"low":5906,"close":5985,"volume":76805,"rsi_14":8.4,"sma_20":7263.5,"sma_60":7477.0,"sma_120":6756.83},{"date":"2025-08-12","open":5975,"high":6132,"low":5945,"close":5965,"volume":70930,"rsi_14":9.81,"sma_20":7174.0,"sma_60":7463.17,"sma_120":6763.33},{"date":"2025-08-13","open":5906,"high":5965,"low":5867,"close":5896,"volume":130593,"rsi_14":0.5,"sma_20":7080.5,"sma_60":7448.33,"sma_120":6769.08},{"date":"2025-08-14","open":5985,"high":5985,"low":5857,"close":5926,"volume":49303,"rsi_14":2.0,"sma_20":6986.0,"sma_60":7433.33,"sma_120":6775.17},{"date":"2025-08-18","open":5887,"high":5955,"low":5818,"close":5818,"volume":61145,"rsi_14":2.06,"sma_20":6866.0,"sma_60":7413.17,"sma_120":6780.42},{"date":"2025-08-19","open":5828,"high":5916,"low":5779,"close":5847,"volume":68349,"rsi_14":5.04,"sma_20":6739.5,"sma_60":7393.0,"sma_120":6785.42},{"date":"2025-08-20","open":5759,"high":5847,"low":5651,"close":5837,"volume":117002,"rsi_14":6.36,"sma_20":6628.0,"sma_60":7373.67,"sma_120":6789.33},{"date":"2025-08-21","open":5788,"high":5936,"low":5788,"close":5847,"volume":53052,"rsi_14":8.0,"sma_20":6536.0,"sma_60":7351.33,"sma_120":6792.75},{"date":"2025-08-22","open":5857,"high":5994,"low":5857,"close":5936,"volume":73962,"rsi_14":23.29,"sma_20":6438.5,"sma_60":7333.83,"sma_120":6796.75},{"date":"2025-08-25","open":5975,"high":5975,"low":5887,"close":5926,"volume":48374,"rsi_14":23.94,"sma_20":6342.5,"sma_60":7318.83,"sma_120":6802.33},{"date":"2025-08-26","open":5926,"high":5926,"low":5779,"close":5857,"volume":55913,"rsi_14":22.37,"sma_20":6251.5,"sma_60":7302.5,"sma_120":6808.5},{"date":"2025-08-27","open":5857,"high":5896,"low":5779,"close":5798,"volume":36885,"rsi_14":19.75,"sma_20":6186.5,"sma_60":7284.5,"sma_120":6813.42},{"date":"2025-08-28","open":5739,"high":5808,"low":5690,"close":5779,"volume":62592,"rsi_14":25.0,"sma_20":6135.5,"sma_60":7265.0,"sma_120":6818.17},{"date":"2025-08-29","open":5739,"high":5808,"low":5730,"close":5730,"volume":29806,"rsi_14":24.62,"sma_20":6087.5,"sma_60":7242.83,"sma_120":6822.33},{"date":"2025-09-01","open":5720,"high":5720,"low":5602,"close":5612,"volume":66119,"rsi_14":22.86,"sma_20":6051.5,"sma_60":7217.67,"sma_120":6824.92},{"date":"2025-09-02","open":5582,"high":5710,"low":5543,"close":5690,"volume":60592,"rsi_14":31.58,"sma_20":6021.0,"sma_60":7191.0,"sma_120":6827.58},{"date":"2025-09-03","open":5690,"high":5739,"low":5592,"close":5739,"volume":25419,"rsi_14":39.19,"sma_20":5994.0,"sma_60":7169.5,"sma_120":6830.5},{"date":"2025-09-04","open":5769,"high":5818,"low":5700,"close":5798,"volume":25070,"rsi_14":41.56,"sma_20":5969.5,"sma_60":7148.83,"sma_120":6833.67},{"date":"2025-09-05","open":5798,"high":5847,"low":5739,"close":5769,"volume":16534,"rsi_14":46.38,"sma_20":5953.0,"sma_60":7129.67,"sma_120":6836.67},{"date":"2025-09-08","open":5769,"high":5926,"low":5739,"close":5788,"volume":29373,"rsi_14":45.59,"sma_20":5939.5,"sma_60":7111.33,"sma_120":6839.5},{"date":"2025-09-09","open":5710,"high":5837,"low":5700,"close":5700,"volume":47661,"rsi_14":40.79,"sma_20":5925.0,"sma_60":7093.17,"sma_120":6842.33},{"date":"2025-09-10","open":5700,"high":5877,"low":5700,"close":5857,"volume":44637,"rsi_14":50.55,"sma_20":5919.5,"sma_60":7077.67,"sma_120":6846.67},{"date":"2025-09-11","open":5857,"high":5887,"low":5788,"close":5847,"volume":43037,"rsi_14":44.58,"sma_20":5917.0,"sma_60":7061.5,"sma_120":6850.42},{"date":"2025-09-12","open":5994,"high":5994,"low":5798,"close":5847,"volume":49106,"rsi_14":45.12,"sma_20":5913.0,"sma_60":7040.83,"sma_120":6852.92},{"date":"2025-09-15","open":5847,"high":5887,"low":5788,"close":5867,"volume":59743,"rsi_14":50.65,"sma_20":5915.5,"sma_60":7023.83,"sma_120":6855.42},{"date":"2025-09-16","open":5818,"high":5906,"low":5818,"close":5877,"volume":47340,"rsi_14":55.56,"sma_20":5917.0,"sma_60":7008.83,"sma_120":6857.92},{"date":"2025-09-17","open":5857,"high":5867,"low":5739,"close":5867,"volume":33204,"rsi_14":56.34,"sma_20":5918.5,"sma_60":6994.17,"sma_120":6860.33},{"date":"2025-09-18","open":5896,"high":5936,"low":5857,"close":5877,"volume":43099,"rsi_14":58.82,"sma_20":5918.5,"sma_60":6979.5,"sma_120":6861.0},{"date":"2025-09-19","open":5930,"high":6010,"low":5920,"close":5960,"volume":37343,"rsi_14":71.43,"sma_20":5914.0,"sma_60":6967.17,"sma_120":6861.83},{"date":"2025-09-22","open":5847,"high":5926,"low":5847,"close":5916,"volume":56472,"rsi_14":70.91,"sma_20":5913.5,"sma_60":6954.67,"sma_120":6863.92},{"date":"2025-09-23","open":5887,"high":5926,"low":5749,"close":5749,"volume":67870,"rsi_14":50.75,"sma_20":5908.0,"sma_60":6930.67,"sma_120":6865.5},{"date":"2025-09-24","open":5749,"high":5818,"low":5680,"close":5798,"volume":58160,"rsi_14":50.0,"sma_20":5908.0,"sma_60":6896.33,"sma_120":6866.58},{"date":"2025-09-25","open":5759,"high":5837,"low":5739,"close":5828,"volume":18770,"rsi_14":54.55,"sma_20":5910.5,"sma_60":6834.5,"sma_120":6867.67},{"date":"2025-09-26","open":5808,"high":5808,"low":5700,"close":5779,"volume":59623,"rsi_14":49.28,"sma_20":5913.0,"sma_60":6772.67,"sma_120":6868.5},{"date":"2025-09-29","open":5730,"high":5936,"low":5730,"close":5906,"volume":33288,"rsi_14":64.38,"sma_20":5928.0,"sma_60":6710.83,"sma_120":6870.42},{"date":"2025-09-30","open":5896,"high":5906,"low":5759,"close":5788,"volume":35940,"rsi_14":44.93,"sma_20":5933.0,"sma_60":6641.83,"sma_120":6874.08},{"date":"2025-10-01","open":5779,"high":5867,"low":5690,"close":5739,"volume":34258,"rsi_14":42.47,"sma_20":5933.0,"sma_60":6570.5,"sma_120":6877.17},{"date":"2025-10-02","open":5720,"high":5847,"low":5690,"close":5808,"volume":53391,"rsi_14":47.5,"sma_20":5933.5,"sma_60":6513.83,"sma_120":6881.75},{"date":"2025-10-10","open":5730,"high":5808,"low":5651,"close":5710,"volume":94642,"rsi_14":40.91,"sma_20":5930.5,"sma_60":6459.17,"sma_120":6882.0},{"date":"2025-10-13","open":5494,"high":5837,"low":5494,"close":5808,"volume":74467,"rsi_14":46.39,"sma_20":5931.5,"sma_60":6412.83,"sma_120":6880.0},{"date":"2025-10-14","open":5808,"high":5857,"low":5739,"close":5818,"volume":46921,"rsi_14":47.42,"sma_20":5937.5,"sma_60":6375.33,"sma_120":6877.17},{"date":"2025-10-15","open":5828,"high":6102,"low":5769,"close":6053,"volume":179793,"rsi_14":58.82,"sma_20":5947.5,"sma_60":6347.0,"sma_120":6874.0},{"date":"2025-10-16","open":5994,"high":6191,"low":5994,"close":6034,"volume":83931,"rsi_14":57.85,"sma_20":5957.0,"sma_60":6318.17,"sma_120":6868.58},{"date":"2025-10-17","open":6004,"high":6230,"low":6004,"close":6112,"volume":104049,"rsi_14":58.2,"sma_20":5970.5,"sma_60":6289.83,"sma_120":6863.33},{"date":"2025-10-20","open":6210,"high":6632,"low":6122,"close":6632,"volume":241024,"rsi_14":78.48,"sma_20":6009.5,"sma_60":6263.67,"sma_120":6862.92},{"date":"2025-10-21","open":6652,"high":6681,"low":6122,"close":6181,"volume":240575,"rsi_14":59.8,"sma_20":6025.0,"sma_60":6227.17,"sma_120":6859.17},{"date":"2025-10-22","open":6161,"high":6475,"low":6102,"close":6475,"volume":100244,"rsi_14":64.6,"sma_20":6056.0,"sma_60":6200.83,"sma_120":6858.0},{"date":"2025-10-23","open":6456,"high":6593,"low":6308,"close":6416,"volume":53936,"rsi_14":64.32,"sma_20":6085.0,"sma_60":6179.83,"sma_120":6855.33},{"date":"2025-10-24","open":6426,"high":6671,"low":6416,"close":6613,"volume":76339,"rsi_14":65.38,"sma_20":6124.0,"sma_60":6158.83,"sma_120":6854.42},{"date":"2025-10-27","open":6613,"high":6691,"low":6475,"close":6485,"volume":67706,"rsi_14":65.11,"sma_20":6153.0,"sma_60":6136.33,"sma_120":6851.75},{"date":"2025-10-28","open":6397,"high":6583,"low":6397,"close":6534,"volume":38026,"rsi_14":67.23,"sma_20":6193.0,"sma_60":6117.5,"sma_120":6850.58},{"date":"2025-10-29","open":6475,"high":6622,"low":6308,"close":6426,"volume":51148,"rsi_14":63.18,"sma_20":6225.0,"sma_60":6106.5,"sma_120":6846.75},{"date":"2025-10-30","open":6436,"high":6622,"low":6416,"close":6456,"volume":56622,"rsi_14":66.38,"sma_20":6257.0,"sma_60":6101.0,"sma_120":6843.25},{"date":"2025-10-31","open":6456,"high":6465,"low":6299,"close":6338,"volume":35820,"rsi_14":61.54,"sma_20":6285.5,"sma_60":6095.33,"sma_120":6838.33},{"date":"2025-11-03","open":6338,"high":6554,"low":6318,"close":6377,"volume":57062,"rsi_14":62.03,"sma_20":6309.5,"sma_60":6096.33,"sma_120":6832.83},{"date":"2025-11-04","open":6299,"high":6632,"low":6299,"close":6563,"volume":56775,"rsi_14":61.21,"sma_20":6349.0,"sma_60":6101.0,"sma_120":6827.67},{"date":"2025-11-05","open":6563,"high":6603,"low":6318,"close":6505,"volume":86299,"rsi_14":60.17,"sma_20":6388.0,"sma_60":6105.0,"sma_120":6821.0},{"date":"2025-11-06","open":6475,"high":6593,"low":6397,"close":6397,"volume":37695,"rsi_14":56.07,"sma_20":6418.0,"sma_60":6107.0,"sma_120":6813.42},{"date":"2025-11-07","open":6318,"high":6426,"low":6200,"close":6269,"volume":49067,"rsi_14":40.7,"sma_20":6446.5,"sma_60":6110.0,"sma_120":6808.25},{"date":"2025-11-10","open":6289,"high":6534,"low":6289,"close":6446,"volume":36139,"rsi_14":57.89,"sma_20":6479.0,"sma_60":6116.67,"sma_120":6804.5},{"date":"2025-11-11","open":6397,"high":6544,"low":6367,"close":6367,"volume":34727,"rsi_14":46.31,"sma_20":6507.0,"sma_60":6123.17,"sma_120":6800.08},{"date":"2025-11-12","open":6318,"high":6544,"low":6289,"close":6465,"volume":31245,"rsi_14":51.63,"sma_20":6528.0,"sma_60":6131.67,"sma_120":6797.42},{"date":"2025-11-13","open":6397,"high":6593,"low":6397,"close":6524,"volume":66550,"rsi_14":46.76,"sma_20":6553.0,"sma_60":6142.33,"sma_120":6795.33},{"date":"2025-11-14","open":6475,"high":6877,"low":6426,"close":6819,"volume":145189,"rsi_14":60.9,"sma_20":6589.0,"sma_60":6157.5,"sma_120":6795.42},{"date":"2025-11-17","open":6819,"high":6828,"low":6593,"close":6681,"volume":85097,"rsi_14":54.55,"sma_20":6591.5,"sma_60":6172.17,"sma_120":6792.67},{"date":"2025-11-18","open":6632,"high":6789,"low":6583,"close":6593,"volume":59570,"rsi_14":55.21,"sma_20":6612.5,"sma_60":6184.83,"sma_120":6788.92},{"date":"2025-11-19","open":6563,"high":6681,"low":6563,"close":6622,"volume":41166,"rsi_14":55.21,"sma_20":6620.0,"sma_60":6198.17,"sma_120":6785.92},{"date":"2025-11-20","open":6613,"high":7015,"low":6613,"close":6985,"volume":174257,"rsi_14":67.55,"sma_20":6649.0,"sma_60":6217.5,"sma_120":6784.42},{"date":"2025-11-21","open":6907,"high":7034,"low":6819,"close":6926,"volume":96581,"rsi_14":64.74,"sma_20":6665.0,"sma_60":6234.33,"sma_120":6784.08},{"date":"2025-11-24","open":6936,"high":7103,"low":6907,"close":6995,"volume":69175,"rsi_14":62.36,"sma_20":6691.0,"sma_60":6252.5,"sma_120":6785.67},{"date":"2025-11-25","open":7005,"high":7093,"low":6926,"close":7005,"volume":101479,"rsi_14":64.74,"sma_20":6715.0,"sma_60":6272.0,"sma_120":6787.25},{"date":"2025-11-26","open":7005,"high":7054,"low":6917,"close":7034,"volume":45089,"rsi_14":69.7,"sma_20":6746.0,"sma_60":6293.0,"sma_120":6788.75},{"date":"2025-11-27","open":7034,"high":7162,"low":7005,"close":7132,"volume":83305,"rsi_14":77.16,"sma_20":6780.5,"sma_60":6316.0,"sma_120":6790.5},{"date":"2025-11-28","open":7083,"high":7456,"low":7083,"close":7456,"volume":150063,"rsi_14":79.1,"sma_20":6837.5,"sma_60":6345.33,"sma_120":6794.08},{"date":"2025-12-01","open":7388,"high":7603,"low":7280,"close":7476,"volume":141776,"rsi_14":83.04,"sma_20":6893.5,"sma_60":6377.0,"sma_120":6797.33},{"date":"2025-12-02","open":7446,"high":7613,"low":7339,"close":7603,"volume":55190,"rsi_14":83.33,"sma_20":6946.5,"sma_60":6409.5,"sma_120":6800.25},{"date":"2025-12-03","open":7603,"high":7623,"low":7358,"close":7613,"volume":70795,"rsi_14":82.84,"sma_20":7003.0,"sma_60":6441.33,"sma_120":6805.42},{"date":"2025-12-04","open":7584,"high":7623,"low":7427,"close":7525,"volume":47653,"rsi_14":74.32,"sma_20":7060.5,"sma_60":6470.67,"sma_120":6809.75},{"date":"2025-12-05","open":7525,"high":7554,"low":7270,"close":7397,"volume":50873,"rsi_14":74.83,"sma_20":7118.0,"sma_60":6498.33,"sma_120":6814.0},{"date":"2025-12-08","open":7397,"high":7505,"low":7348,"close":7486,"volume":43091,"rsi_14":80.95,"sma_20":7171.0,"sma_60":6527.17,"sma_120":6819.25},{"date":"2025-12-09","open":7407,"high":7505,"low":7329,"close":7417,"volume":26452,"rsi_14":76.82,"sma_20":7224.5,"sma_60":6556.33,"sma_120":6824.75},{"date":"2025-12-10","open":7417,"high":7545,"low":7309,"close":7545,"volume":45838,"rsi_14":72.44,"sma_20":7279.5,"sma_60":6585.0,"sma_120":6831.33},{"date":"2025-12-11","open":7545,"high":7643,"low":7525,"close":7594,"volume":73227,"rsi_14":76.98,"sma_20":7334.0,"sma_60":6614.67,"sma_120":6838.08},{"date":"2025-12-12","open":7594,"high":7751,"low":7584,"close":7731,"volume":67793,"rsi_14":78.2,"sma_20":7380.5,"sma_60":6646.67,"sma_120":6843.75},{"date":"2025-12-15","open":7721,"high":7770,"low":7623,"close":7770,"volume":45748,"rsi_14":78.68,"sma_20":7436.0,"sma_60":6679.0,"sma_120":6851.42},{"date":"2025-12-16","open":7770,"high":7809,"low":7633,"close":7721,"volume":33646,"rsi_14":75.36,"sma_20":7493.5,"sma_60":6710.33,"sma_120":6859.58},{"date":"2025-12-17","open":7711,"high":7809,"low":7643,"close":7751,"volume":30374,"rsi_14":74.05,"sma_20":7551.0,"sma_60":6742.33,"sma_120":6868.25},{"date":"2025-12-18","open":7682,"high":7741,"low":7545,"close":7672,"volume":77322,"rsi_14":60.38,"sma_20":7586.0,"sma_60":6773.33,"sma_120":6876.42},{"date":"2025-12-19","open":7584,"high":7721,"low":7515,"close":7702,"volume":56352,"rsi_14":60.75,"sma_20":7625.5,"sma_60":6804.83,"sma_120":6886.0},{"date":"2025-12-22","open":7662,"high":7702,"low":7348,"close":7427,"volume":72361,"rsi_14":42.62,"sma_20":7647.5,"sma_60":6830.5,"sma_120":6892.58},{"date":"2025-12-23","open":7437,"high":7780,"low":7427,"close":7770,"volume":122402,"rsi_14":55.13,"sma_20":7686.5,"sma_60":6864.83,"sma_120":6897.75},{"date":"2025-12-24","open":7751,"high":7790,"low":7594,"close":7770,"volume":37180,"rsi_14":58.5,"sma_20":7724.0,"sma_60":6898.33,"sma_120":6897.33},{"date":"2025-12-26","open":7692,"high":7790,"low":7682,"close":7780,"volume":33626,"rsi_14":64.44,"sma_20":7757.0,"sma_60":6931.5,"sma_120":6883.0},{"date":"2025-12-29","open":7900,"high":7970,"low":7760,"close":7900,"volume":40830,"rsi_14":60.47,"sma_20":7772.0,"sma_60":6965.0,"sma_120":6868.83},{"date":"2025-12-30","open":7800,"high":7940,"low":7800,"close":7930,"volume":19714,"rsi_14":64.8,"sma_20":7787.5,"sma_60":6996.83,"sma_120":6853.83},{"date":"2026-01-02","open":7870,"high":7940,"low":7810,"close":7910,"volume":28510,"rsi_14":59.65,"sma_20":7795.5,"sma_60":7030.33,"sma_120":6836.08},{"date":"2026-01-05","open":7840,"high":7930,"low":7740,"close":7870,"volume":98481,"rsi_14":55.75,"sma_20":7801.0,"sma_60":7064.0,"sma_120":6817.25},{"date":"2026-01-06","open":7800,"high":7870,"low":7650,"close":7780,"volume":46651,"rsi_14":45.37,"sma_20":7806.5,"sma_60":7095.0,"sma_120":6804.42},{"date":"2026-01-07","open":7720,"high":7780,"low":7440,"close":7700,"volume":47910,"rsi_14":40.18,"sma_20":7814.5,"sma_60":7126.33,"sma_120":6792.75},{"date":"2026-01-08","open":7640,"high":7680,"low":7410,"close":7510,"volume":40012,"rsi_14":35.71,"sma_20":7808.5,"sma_60":7152.83,"sma_120":6782.83},{"date":"2026-01-09","open":7510,"high":7570,"low":7270,"close":7500,"volume":32879,"rsi_14":33.87,"sma_20":7805.5,"sma_60":7179.0,"sma_120":6777.17},{"date":"2026-01-12","open":7500,"high":7500,"low":7290,"close":7290,"volume":44932,"rsi_14":30.66,"sma_20":7785.5,"sma_60":7197.67,"sma_120":6772.33},{"date":"2026-01-13","open":7240,"high":7470,"low":7150,"close":7450,"volume":58603,"rsi_14":36.67,"sma_20":7771.0,"sma_60":7219.33,"sma_120":6768.75},{"date":"2026-01-14","open":7450,"high":7490,"low":7290,"close":7490,"volume":13290,"rsi_14":46.83,"sma_20":7751.5,"sma_60":7240.33,"sma_120":6765.08},{"date":"2026-01-15","open":7400,"high":7490,"low":7310,"close":7400,"volume":16927,"rsi_14":24.0,"sma_20":7725.5,"sma_60":7251.0,"sma_120":6757.33},{"date":"2026-01-16","open":7340,"high":7450,"low":7270,"close":7400,"volume":38036,"rsi_14":23.23,"sma_20":7677.0,"sma_60":7282.67,"sma_120":6748.25},{"date":"2026-01-19","open":7300,"high":7510,"low":7280,"close":7280,"volume":21219,"rsi_14":21.3,"sma_20":7650.0,"sma_60":7295.0,"sma_120":6740.75},{"date":"2026-01-20","open":7290,"high":7550,"low":7240,"close":7450,"volume":30017,"rsi_14":30.33,"sma_20":7630.0,"sma_60":7306.83,"sma_120":6737.83},{"date":"2026-01-21","open":7440,"high":7440,"low":7270,"close":7390,"volume":16928,"rsi_14":29.37,"sma_20":7621.0,"sma_60":7319.83,"sma_120":6732.75},{"date":"2026-01-22","open":7390,"high":7390,"low":7220,"close":7320,"volume":37812,"rsi_14":28.68,"sma_20":7591.0,"sma_60":7330.83,"sma_120":6727.42},{"date":"2026-01-23","open":7330,"high":7460,"low":7220,"close":7420,"volume":26917,"rsi_14":36.15,"sma_20":7566.0,"sma_60":7345.33,"sma_120":6724.33},{"date":"2026-01-26","open":7420,"high":7590,"low":7320,"close":7520,"volume":57620,"rsi_14":43.18,"sma_20":7545.5,"sma_60":7361.0,"sma_120":6726.92},{"date":"2026-01-27","open":7490,"high":7600,"low":7410,"close":7510,"volume":31341,"rsi_14":50.0,"sma_20":7526.0,"sma_60":7378.5,"sma_120":6731.92},{"date":"2026-01-28","open":7510,"high":7590,"low":7360,"close":7360,"volume":56038,"rsi_14":44.53,"sma_20":7497.5,"sma_60":7392.83,"sma_120":6736.58},{"date":"2026-01-29","open":7370,"high":7500,"low":7300,"close":7440,"volume":41324,"rsi_14":56.52,"sma_20":7474.0,"sma_60":7405.33,"sma_120":6744.92},{"date":"2026-01-30","open":7440,"high":7550,"low":7400,"close":7460,"volume":36138,"rsi_14":50.5,"sma_20":7453.5,"sma_60":7419.17,"sma_120":6753.67},{"date":"2026-02-02","open":7460,"high":7560,"low":7310,"close":7470,"volume":29221,"rsi_14":48.98,"sma_20":7438.0,"sma_60":7435.0,"sma_120":6762.67},{"date":"2026-02-03","open":7470,"high":7850,"low":7470,"close":7780,"volume":71767,"rsi_14":65.83,"sma_20":7442.0,"sma_60":7458.17,"sma_120":6774.17},{"date":"2026-02-04","open":7780,"high":8000,"low":7770,"close":7980,"volume":123517,"rsi_14":70.71,"sma_20":7465.5,"sma_60":7467.83,"sma_120":6788.92},{"date":"2026-02-05","open":7980,"high":8030,"low":7870,"close":7960,"volume":49948,"rsi_14":69.72,"sma_20":7488.5,"sma_60":7491.0,"sma_120":6803.83},{"date":"2026-02-06","open":7900,"high":7960,"low":7640,"close":7920,"volume":47041,"rsi_14":73.88,"sma_20":7520.0,"sma_60":7514.83,"sma_120":6819.0},{"date":"2026-02-09","open":7940,"high":7970,"low":7780,"close":7870,"volume":57265,"rsi_14":67.21,"sma_20":7541.0,"sma_60":7536.17,"sma_120":6833.92},{"date":"2026-02-10","open":7870,"high":7950,"low":7850,"close":7940,"volume":48581,"rsi_14":72.36,"sma_20":7563.5,"sma_60":7557.67,"sma_120":6850.0},{"date":"2026-02-11","open":7940,"high":8120,"low":7900,"close":8040,"volume":124281,"rsi_14":78.57,"sma_20":7595.5,"sma_60":7575.83,"sma_120":6866.67},{"date":"2026-02-12","open":8090,"high":8220,"low":7790,"close":7920,"volume":114782,"rsi_14":69.53,"sma_20":7621.5,"sma_60":7594.33,"sma_120":6883.25},{"date":"2026-02-13","open":7920,"high":8270,"low":7790,"close":8170,"volume":118067,"rsi_14":72.73,"sma_20":7660.0,"sma_60":7618.5,"sma_120":6901.67},{"date":"2026-02-19","open":8180,"high":8350,"low":8100,"close":8270,"volume":67502,"rsi_14":75.0,"sma_20":7709.5,"sma_60":7643.83,"sma_120":6921.0},{"date":"2026-02-20","open":8290,"high":8410,"low":8240,"close":8330,"volume":52744,"rsi_14":83.92,"sma_20":7753.5,"sma_60":7664.0,"sma_120":6940.75},{"date":"2026-02-23","open":8390,"high":8550,"low":8300,"close":8460,"volume":64443,"rsi_14":84.46,"sma_20":7807.0,"sma_60":7687.33,"sma_120":6960.83},{"date":"2026-02-24","open":8460,"high":8570,"low":8350,"close":8540,"volume":67279,"rsi_14":85.06,"sma_20":7868.0,"sma_60":7710.83,"sma_120":6981.67},{"date":"2026-02-25","open":8510,"high":8570,"low":8310,"close":8320,"volume":65402,"rsi_14":74.29,"sma_20":7913.0,"sma_60":7730.5,"sma_120":7001.25},{"date":"2026-02-26","open":8340,"high":8490,"low":8070,"close":8080,"volume":103167,"rsi_14":58.93,"sma_20":7933.5,"sma_60":7670.17,"sma_120":7597.33},{"date":"2026-02-27","open":8080,"high":8250,"low":8050,"close":8210,"volume":51159,"rsi_14":57.14,"sma_20":7976.0,"sma_60":7761.33,"sma_120":7038.67},{"date":"2026-03-03","open":8050,"high":8670,"low":8050,"close":8250,"volume":165368,"rsi_14":58.9,"sma_20":8020.5,"sma_60":7772.17,"sma_120":7058.75},{"date":"2026-03-04","open":8150,"high":8230,"low":7620,"close":7870,"volume":257029,"rsi_14":48.73,"sma_20":8042.0,"sma_60":7776.33,"sma_120":7076.67},{"date":"2026-03-05","open":7970,"high":8410,"low":7970,"close":8360,"volume":80790,"rsi_14":60.17,"sma_20":8087.0,"sma_60":7786.5,"sma_120":7098.0},{"date":"2026-03-06","open":8260,"high":8440,"low":7970,"close":8250,"volume":73305,"rsi_14":56.33,"sma_20":8126.0,"sma_60":7794.67,"sma_120":7118.0},{"date":"2026-03-09","open":8110,"high":8470,"low":7850,"close":8300,"volume":82912,"rsi_14":55.42,"sma_20":8152.0,"sma_60":7805.17,"sma_120":7137.92},{"date":"2026-03-10","open":8300,"high":8400,"low":8000,"close":8280,"volume":133566,"rsi_14":57.83,"sma_20":8167.0,"sma_60":7817.5,"sma_120":7157.92},{"date":"2026-03-11","open":8280,"high":8280,"low":7990,"close":8060,"volume":100962,"rsi_14":47.58,"sma_20":8172.0,"sma_60":7824.67,"sma_120":7175.92},{"date":"2026-03-12","open":8010,"high":8300,"low":8010,"close":8300,"volume":75880,"rsi_14":50.62,"sma_20":8191.0,"sma_60":7837.0,"sma_120":7196.67},{"date":"2026-03-13","open":8200,"high":8250,"low":8100,"close":8190,"volume":34988,"rsi_14":47.15,"sma_20":8207.0,"sma_60":7845.33,"sma_120":7215.17},{"date":"2026-03-16","open":8150,"high":8270,"low":8030,"close":8150,"volume":22373,"rsi_14":43.46,"sma_20":8217.5,"sma_60":7735.83,"sma_120":7716.92},{"date":"2026-03-17","open":8200,"high":8300,"low":8110,"close":8240,"volume":39701,"rsi_14":43.7,"sma_20":8227.5,"sma_60":7858.17,"sma_120":7252.42},{"date":"2026-03-18","open":8250,"high":8350,"low":8130,"close":8190,"volume":68206,"rsi_14":47.06,"sma_20":8241.0,"sma_60":7862.67,"sma_120":7270.83},{"date":"2026-03-19","open":8130,"high":8240,"low":8060,"close":8210,"volume":38025,"rsi_14":53.27,"sma_20":8243.0,"sma_60":7868.33,"sma_120":7289.33},{"date":"2026-03-20","open":8210,"high":8460,"low":8180,"close":8270,"volume":144812,"rsi_14":51.56,"sma_20":8243.0,"sma_60":7874.5,"sma_120":7308.42},{"date":"2026-03-23","open":8260,"high":8270,"low":8110,"close":8130,"volume":96664,"rsi_14":47.03,"sma_20":8233.0,"sma_60":7879.67,"sma_120":7326.5},{"date":"2026-03-24","open":8290,"high":8350,"low":8070,"close":8240,"volume":73312,"rsi_14":60.57,"sma_20":8222.0,"sma_60":7886.17,"sma_120":7345.5},{"date":"2026-03-25","open":8250,"high":8550,"low":8220,"close":8440,"volume":99572,"rsi_14":52.74,"sma_20":8217.0,"sma_60":7900.67,"sma_120":7365.58},{"date":"2026-03-26","open":8460,"high":8720,"low":8400,"close":8590,"volume":105599,"rsi_14":61.33,"sma_20":8230.5,"sma_60":7911.83,"sma_120":7388.33},{"date":"2026-03-27","open":8520,"high":8670,"low":8430,"close":8520,"volume":79085,"rsi_14":57.24,"sma_20":8252.5,"sma_60":7921.83,"sma_120":7410.08},{"date":"2026-03-30","open":8500,"high":8500,"low":8280,"close":8420,"volume":45202,"rsi_14":54.38,"sma_20":8263.0,"sma_60":7930.0,"sma_120":7430.75},{"date":"2026-03-31","open":8440,"high":8560,"low":8220,"close":8310,"volume":64499,"rsi_14":58.39,"sma_20":8266.0,"sma_60":7936.83,"sma_120":7450.92},{"date":"2026-04-01","open":8430,"high":8750,"low":8350,"close":8740,"volume":74059,"rsi_14":63.1,"sma_20":8309.5,"sma_60":7950.33,"sma_120":7473.58},{"date":"2026-04-02","open":8760,"high":8760,"low":8350,"close":8400,"volume":96113,"rsi_14":55.5,"sma_20":8311.5,"sma_60":7958.5,"sma_120":7494.42},{"date":"2026-04-03","open":8690,"high":8690,"low":8430,"close":8620,"volume":30999,"rsi_14":61.24,"sma_20":8330.0,"sma_60":7971.0,"sma_120":7517.5},{"date":"2026-04-06","open":8570,"high":8630,"low":8380,"close":8440,"volume":71001,"rsi_14":54.59,"sma_20":8337.0,"sma_60":7982.0,"sma_120":7538.5},{"date":"2026-04-07","open":8500,"high":8580,"low":8260,"close":8400,"volume":72425,"rsi_14":54.84,"sma_20":8343.0,"sma_60":7993.67,"sma_120":7560.0},{"date":"2026-04-08","open":8520,"high":8590,"low":8330,"close":8450,"volume":79279,"rsi_14":55.45,"sma_20":8362.5,"sma_60":8009.33,"sma_120":7581.08},{"date":"2026-04-09","open":8380,"high":8410,"low":8210,"close":8330,"volume":102678,"rsi_14":51.33,"sma_20":8364.0,"sma_60":8023.17,"sma_120":7601.08},{"date":"2026-04-10","open":8330,"high":8530,"low":8260,"close":8500,"volume":73085,"rsi_14":58.08,"sma_20":8379.5,"sma_60":8043.33,"sma_120":7620.5},{"date":"2026-04-13","open":8580,"high":8580,"low":8400,"close":8450,"volume":61865,"rsi_14":54.71,"sma_20":8394.5,"sma_60":8060.0,"sma_120":7639.67},{"date":"2026-04-14","open":8480,"high":8940,"low":8460,"close":8920,"volume":168451,"rsi_14":59.6,"sma_20":8428.5,"sma_60":8083.83,"sma_120":7662.08},{"date":"2026-04-15","open":8990,"high":9340,"low":8900,"close":9180,"volume":171697,"rsi_14":61.3,"sma_20":8478.0,"sma_60":8113.5,"sma_120":7682.25},{"date":"2026-04-16","open":9200,"high":9880,"low":9140,"close":9260,"volume":417787,"rsi_14":64.12,"sma_20":8530.5,"sma_60":8144.5,"sma_120":7706.92},{"date":"2026-04-17","open":9190,"high":9450,"low":9180,"close":9190,"volume":105950,"rsi_14":64.86,"sma_20":8576.5,"sma_60":8176.33,"sma_120":7728.5},{"date":"2026-04-20","open":9200,"high":9290,"low":9110,"close":9110,"volume":72829,"rsi_14":65.62,"sma_20":8625.5,"sma_60":8204.0,"sma_120":7749.92},{"date":"2026-04-21","open":9110,"high":9490,"low":9100,"close":9370,"volume":122494,"rsi_14":63.18,"sma_20":8682.0,"sma_60":8237.0,"sma_120":7771.83},{"date":"2026-04-22","open":9370,"high":9470,"low":9300,"close":9420,"volume":91787,"rsi_14":74.29,"sma_20":8731.0,"sma_60":8272.0,"sma_120":7795.25},{"date":"2026-04-23","open":9590,"high":9590,"low":9300,"close":9360,"volume":72114,"rsi_14":69.07,"sma_20":8769.5,"sma_60":8304.33,"sma_120":7817.75},{"date":"2026-04-24","open":9390,"high":9800,"low":9360,"close":9780,"volume":172476,"rsi_14":80.73,"sma_20":8832.5,"sma_60":8342.0,"sma_120":7844.67},{"date":"2026-04-27","open":9890,"high":9920,"low":9700,"close":9810,"volume":100146,"rsi_14":82.49,"sma_20":8902.0,"sma_60":8380.33,"sma_120":7871.58},{"date":"2026-04-28","open":9810,"high":9890,"low":9700,"close":9780,"volume":68977,"rsi_14":80.93,"sma_20":8975.5,"sma_60":8420.67,"sma_120":7899.25},{"date":"2026-04-29","open":9780,"high":9790,"low":9650,"close":9700,"volume":53985,"rsi_14":82.46,"sma_20":9023.5,"sma_60":8458.33,"sma_120":8038.83},{"date":"2026-04-30","open":9700,"high":9860,"low":9690,"close":9780,"volume":61961,"rsi_14":78.67,"sma_20":9210.5,"sma_60":8715.5,"sma_120":8470.58},{"date":"2026-05-04","open":9980,"high":9980,"low":9620,"close":9660,"volume":108324,"rsi_14":78.95,"sma_20":9144.5,"sma_60":8533.5,"sma_120":7976.92},{"date":"2026-05-06","open":9660,"high":9660,"low":9090,"close":9280,"volume":153265,"rsi_14":59.0,"sma_20":9186.5,"sma_60":8558.5,"sma_120":7999.92},{"date":"2026-05-07","open":9280,"high":9340,"low":9050,"close":9150,"volume":109698,"rsi_14":49.2,"sma_20":9224.0,"sma_60":8578.0,"sma_120":8022.92},{"date":"2026-05-08","open":9100,"high":9250,"low":9060,"close":9120,"volume":52768,"rsi_14":46.15,"sma_20":9257.5,"sma_60":8597.33,"sma_120":8044.17},{"date":"2026-05-11","open":9120,"high":9150,"low":8690,"close":8730,"volume":146443,"rsi_14":39.25,"sma_20":9277.5,"sma_60":8610.83,"sma_120":8062.83},{"date":"2026-05-12","open":8860,"high":9040,"low":8700,"close":8990,"volume":177101,"rsi_14":47.41,"sma_20":9302.0,"sma_60":8629.5,"sma_120":8082.83},{"date":"2026-05-13","open":9010,"high":9350,"low":9010,"close":9110,"volume":153251,"rsi_14":44.04,"sma_20":9335.0,"sma_60":8649.0,"sma_120":8103.33},{"date":"2026-05-14","open":9130,"high":9250,"low":8590,"close":8640,"volume":215715,"rsi_14":35.0,"sma_20":9321.0,"sma_60":8659.0,"sma_120":8117.42},{"date":"2026-05-15","open":8790,"high":8980,"low":8570,"close":8610,"volume":126546,"rsi_14":35.41,"sma_20":9292.5,"sma_60":8670.5,"sma_120":8132.42},{"date":"2026-05-18","open":8660,"high":8860,"low":8050,"close":8330,"volume":130416,"rsi_14":20.16,"sma_20":9246.0,"sma_60":8673.17,"sma_120":8145.83},{"date":"2026-05-19","open":8310,"high":8500,"low":7980,"close":8040,"volume":137800,"rsi_14":17.1,"sma_20":9188.5,"sma_60":8669.33,"sma_120":8156.58},{"date":"2026-05-20","open":8040,"high":8050,"low":7030,"close":7320,"volume":507807,"rsi_14":13.61,"sma_20":9099.0,"sma_60":8652.5,"sma_120":8158.25},{"date":"2026-05-21","open":7360,"high":7560,"low":7000,"close":7080,"volume":250895,"rsi_14":12.99,"sma_20":8984.5,"sma_60":8629.5,"sma_120":8158.42},{"date":"2026-05-22","open":7190,"high":7380,"low":7130,"close":7300,"volume":98094,"rsi_14":16.3,"sma_20":8878.5,"sma_60":8608.83,"sma_120":8159.83},{"date":"2026-05-26","open":7470,"high":7510,"low":6670,"close":6900,"volume":397785,"rsi_14":15.15,"sma_20":8755.5,"sma_60":8585.17,"sma_120":8157.83},{"date":"2026-05-27","open":6830,"high":6900,"low":6350,"close":6700,"volume":272702,"rsi_14":15.87,"sma_20":8601.5,"sma_60":8562.17,"sma_120":8153.92},{"date":"2026-05-28","open":6670,"high":6670,"low":6230,"close":6540,"volume":221776,"rsi_14":15.75,"sma_20":8438.0,"sma_60":8534.33,"sma_120":8147.83},{"date":"2026-05-29","open":6600,"high":6690,"low":6280,"close":6290,"volume":109860,"rsi_14":14.89,"sma_20":8263.5,"sma_60":8501.67,"sma_120":8136.92},{"date":"2026-06-01","open":6320,"high":6770,"low":6100,"close":6160,"volume":248712,"rsi_14":15.92,"sma_20":8086.5,"sma_60":8473.17,"sma_120":8124.75},{"date":"2026-06-02","open":6110,"high":6300,"low":5830,"close":6230,"volume":169266,"rsi_14":11.45,"sma_20":7909.0,"sma_60":8437.67,"sma_120":8112.08},{"date":"2026-06-04","open":6150,"high":6460,"low":6110,"close":6290,"volume":124560,"rsi_14":9.94,"sma_20":7740.5,"sma_60":8405.0,"sma_120":8099.83},{"date":"2026-06-05","open":6290,"high":6420,"low":6120,"close":6260,"volume":160418,"rsi_14":11.36,"sma_20":7589.5,"sma_60":8371.0,"sma_120":8088.08},{"date":"2026-06-08","open":6090,"high":6280,"low":5830,"close":6010,"volume":143462,"rsi_14":10.61,"sma_20":7432.5,"sma_60":8333.17,"sma_120":8075.33},{"date":"2026-06-09","open":6010,"high":6760,"low":6010,"close":6360,"volume":127102,"rsi_14":20.77,"sma_20":7294.5,"sma_60":8304.83,"sma_120":8064.75},{"date":"2026-06-10","open":6400,"high":6500,"low":6140,"close":6460,"volume":98374,"rsi_14":25.16,"sma_20":7181.0,"sma_60":8274.17,"sma_120":8055.58},{"date":"2026-06-11","open":6450,"high":6640,"low":6300,"close":6500,"volume":171171,"rsi_14":33.6,"sma_20":7056.5,"sma_60":8246.0,"sma_120":8045.67},{"date":"2026-06-12","open":6720,"high":6960,"low":6530,"close":6760,"volume":217484,"rsi_14":43.65,"sma_20":6939.0,"sma_60":8222.83,"sma_120":8037.5},{"date":"2026-06-15","open":7020,"high":7100,"low":6640,"close":6950,"volume":177754,"rsi_14":42.97,"sma_20":6854.5,"sma_60":8201.33,"sma_120":8029.75},{"date":"2026-06-16","open":6950,"high":7100,"low":6760,"close":6780,"volume":132553,"rsi_14":47.35,"sma_20":6763.0,"sma_60":8177.83,"sma_120":8020.25},{"date":"2026-06-17","open":6760,"high":6800,"low":6580,"close":6670,"volume":135079,"rsi_14":63.95,"sma_20":6547.0,"sma_60":7993.67,"sma_120":7957.75},{"date":"2026-06-18","open":6670,"high":6670,"low":6250,"close":6290,"volume":125585,"rsi_14":44.77,"sma_20":6592.5,"sma_60":8119.17,"sma_120":7996.83},{"date":"2026-06-19","open":6290,"high":6290,"low":6060,"close":6200,"volume":113037,"rsi_14":47.98,"sma_20":6536.5,"sma_60":8087.0,"sma_120":7983.33},{"date":"2026-06-22","open":6020,"high":6300,"low":6020,"close":6210,"volume":47403,"rsi_14":51.18,"sma_20":6493.0,"sma_60":8053.17,"sma_120":7969.67},{"date":"2026-06-23","open":6210,"high":6250,"low":5770,"close":5870,"volume":126350,"rsi_14":42.44,"sma_20":6421.5,"sma_60":8010.33,"sma_120":7955.5},{"date":"2026-06-24","open":5750,"high":5850,"low":5380,"close":5420,"volume":255193,"rsi_14":34.3,"sma_20":6347.5,"sma_60":7957.5,"sma_120":7934.67},{"date":"2026-06-25","open":5430,"high":5590,"low":5220,"close":5280,"volume":111647,"rsi_14":32.99,"sma_20":6276.5,"sma_60":7903.5,"sma_120":7912.67},{"date":"2026-06-26","open":5250,"high":5310,"low":4990,"close":5220,"volume":103268,"rsi_14":35.32,"sma_20":6210.5,"sma_60":7850.17,"sma_120":7890.08},{"date":"2026-06-29","open":5290,"high":6200,"low":5290,"close":6190,"volume":267346,"rsi_14":47.43,"sma_20":6205.5,"sma_60":7814.83,"sma_120":7875.83},{"date":"2026-06-30","open":6430,"high":6860,"low":6130,"close":6200,"volume":325792,"rsi_14":45.96,"sma_20":6207.5,"sma_60":7772.5,"sma_120":7861.42},{"date":"2026-07-01","open":6200,"high":6380,"low":5710,"close":5760,"volume":183064,"rsi_14":39.78,"sma_20":6184.0,"sma_60":7728.5,"sma_120":7843.5},{"date":"2026-07-02","open":5810,"high":6390,"low":5630,"close":5970,"volume":271367,"rsi_14":38.94,"sma_20":6168.0,"sma_60":7684.33,"sma_120":7827.67},{"date":"2026-07-03","open":6100,"high":7420,"low":6100,"close":6830,"volume":4600223,"rsi_14":48.58,"sma_20":6196.5,"sma_60":7657.5,"sma_120":7819.75},{"date":"2026-07-06","open":7060,"high":8870,"low":6990,"close":8870,"volume":8280613,"rsi_14":67.1,"sma_20":6339.5,"sma_60":7665.33,"sma_120":7829.5},{"date":"2026-07-07","open":8970,"high":9770,"low":7430,"close":7810,"volume":8188017,"rsi_14":58.07,"sma_20":6412.0,"sma_60":7654.67,"sma_120":7832.0},{"date":"2026-07-08","open":7840,"high":7890,"low":6510,"close":6800,"volume":1737729,"rsi_14":53.32,"sma_20":6429.0,"sma_60":7629.17,"sma_120":7826.17},{"date":"2026-07-09","open":6650,"high":7350,"low":6290,"close":6780,"volume":1892949,"rsi_14":53.81,"sma_20":6443.0,"sma_60":7600.5,"sma_120":7821.92},{"date":"2026-07-10","open":6780,"high":7040,"low":6740,"close":6990,"volume":949139,"rsi_14":54.99,"sma_20":6454.5,"sma_60":7576.17,"sma_120":7818.08},{"date":"2026-07-13","open":7430,"high":9000,"low":7410,"close":8760,"volume":11810896,"rsi_14":65.62,"sma_20":6545.0,"sma_60":7573.5,"sma_120":7828.67},{"date":"2026-07-14","open":9110,"high":9680,"low":7320,"close":7370,"volume":15720964,"rsi_14":59.57,"sma_20":6574.5,"sma_60":7543.33,"sma_120":7828.42},{"date":"2026-07-15","open":7370,"high":8540,"low":7370,"close":8010,"volume":6998153,"rsi_14":62.77,"sma_20":6641.5,"sma_60":7522.5,"sma_120":7833.5},{"date":"2026-07-16","open":8330,"high":9120,"low":7930,"close":8030,"volume":10903560,"rsi_14":63.19,"sma_20":6728.5,"sma_60":7503.17,"sma_120":7839.75},{"date":"2026-07-20","open":7780,"high":8150,"low":6900,"close":6990,"volume":1545237,"rsi_14":53.73,"sma_20":6768.0,"sma_60":7467.83,"sma_120":7835.92},{"date":"2026-07-21","open":6900,"high":6990,"low":6070,"close":6110,"volume":1235027,"rsi_14":49.61,"sma_20":6763.0,"sma_60":7413.5,"sma_120":7825.25},{"date":"2026-07-22","open":6170,"high":6280,"low":5800,"close":5820,"volume":814403,"rsi_14":50.26,"sma_20":6760.5,"sma_60":7353.5,"sma_120":7812.75},{"date":"2026-07-23","open":5790,"high":5960,"low":5660,"close":5910,"volume":486077,"rsi_14":49.73,"sma_20":6785.0,"sma_60":7296.0,"sma_120":7800.17},{"date":"2026-07-24","open":6030,"high":7550,"low":5890,"close":6810,"volume":8510260,"rsi_14":49.91,"sma_20":6861.5,"sma_60":7246.5,"sma_120":7794.25},{"date":"2026-07-27","open":7320,"high":8220,"low":7190,"close":7200,"volume":8623765,"rsi_14":41.4,"sma_20":6960.5,"sma_60":7203.0,"sma_120":7791.67},{"date":"2026-07-28","open":7550,"high":7940,"low":6470,"close":6720,"volume":2683435,"rsi_14":44.03,"sma_20":6987.0,"sma_60":7152.0,"sma_120":7786.33},{"date":"2026-07-29","open":6620,"high":6690,"low":5680,"close":5850,"volume":861697,"rsi_14":44.72,"sma_20":6969.5,"sma_60":7087.83,"sma_120":7773.08},{"date":"2026-07-30","open":5880,"high":6500,"low":5680,"close":6160,"volume":1610996,"rsi_14":46.66,"sma_20":6989.5,"sma_60":7027.5,"sma_120":7762.25},{"date":"2026-07-31","open":6030,"high":6850,"low":6010,"close":6610,"volume":1747293,"rsi_14":48.0,"sma_20":7021.5,"sma_60":6976.67,"sma_120":7755.08},{"date":"2026-08-03","open":7140,"high":8310,"low":7110,"close":7300,"volume":5833630,"rsi_14":41.35,"sma_20":7045.0,"sma_60":6943.67,"sma_120":7751.08},{"date":"2026-08-04","open":7500,"high":7620,"low":6890,"close":6980,"volume":2077283,"rsi_14":47.35,"sma_20":6950.5,"sma_60":6907.5,"sma_120":7742.75},{"date":"2026-08-05","open":7020,"high":7260,"low":6780,"close":7200,"volume":978153,"rsi_14":44.17,"sma_20":6920.0,"sma_60":6875.5,"sma_120":7736.42},{"date":"2026-08-06","open":7330,"high":7390,"low":6550,"close":6550,"volume":1161684,"rsi_14":40.24,"sma_20":6907.5,"sma_60":6839.17,"sma_120":7725.0},{"date":"2026-08-07","open":6550,"high":6570,"low":6010,"close":6100,"volume":541993,"rsi_14":43.63,"sma_20":6873.5,"sma_60":6791.0,"sma_120":7710.25},{"date":"2026-08-10","open":5930,"high":5950,"low":5590,"close":5900,"volume":583485,"rsi_14":48.34,"sma_20":6819.0,"sma_60":6737.5,"sma_120":7693.25},{"date":"2026-08-11","open":5990,"high":5990,"low":5710,"close":5870,"volume":283622,"rsi_14":50.41,"sma_20":6674.5,"sma_60":6691.33,"sma_120":7675.17},{"date":"2026-08-12","open":5810,"high":5850,"low":5690,"close":5760,"volume":256201,"rsi_14":48.76,"sma_20":6594.0,"sma_60":6643.83,"sma_120":7657.17},{"date":"2026-08-13","open":5810,"high":5820,"low":5580,"close":5610,"volume":305957,"rsi_14":38.72,"sma_20":6474.0,"sma_60":6598.5,"sma_120":7635.83},{"date":"2026-08-14","open":5660,"high":6220,"low":5630,"close":5690,"volume":720467,"rsi_14":34.93,"sma_20":6357.0,"sma_60":6559.33,"sma_120":7614.33},{"date":"2026-08-18","open":5740,"high":5920,"low":5630,"close":5700,"volume":335452,"rsi_14":38.77,"sma_20":6292.5,"sma_60":6532.33,"sma_120":7592.42},{"date":"2026-08-19","open":5650,"high":5730,"low":5450,"close":5450,"volume":251371,"rsi_14":44.9,"sma_20":6259.5,"sma_60":6505.17,"sma_120":7567.33},{"date":"2026-08-20","open":5470,"high":5690,"low":5280,"close":5450,"volume":241983,"rsi_14":40.17,"sma_20":6241.0,"sma_60":6474.33,"sma_120":7541.58},{"date":"2026-08-21","open":5330,"high":5460,"low":5280,"close":5320,"volume":141516,"rsi_14":30.4,"sma_20":6211.5,"sma_60":6448.0,"sma_120":7516.58},{"date":"2026-08-24","open":5300,"high":5420,"low":5290,"close":5330,"volume":82394,"rsi_14":12.26,"sma_20":6137.5,"sma_60":6425.17,"sma_120":7493.67},{"date":"2026-08-25","open":5300,"high":5380,"low":5210,"close":5380,"volume":76892,"rsi_14":15.81,"sma_20":6046.5,"sma_60":6405.83,"sma_120":7470.08},{"date":"2026-08-26","open":5370,"high":5730,"low":5320,"close":5690,"volume":197668,"rsi_14":18.93,"sma_20":5995.0,"sma_60":6395.83,"sma_120":7448.75},{"date":"2026-08-27","open":5690,"high":5780,"low":5580,"close":5650,"volume":136274,"rsi_14":25.27,"sma_20":5985.0,"sma_60":6387.33,"sma_120":7430.25},{"date":"2026-08-28","open":5620,"high":5950,"low":5570,"close":5790,"volume":170434,"rsi_14":39.74,"sma_20":5966.5,"sma_60":6380.0,"sma_120":7408.83},{"date":"2026-08-31","open":5830,"high":6130,"low":5740,"close":6050,"volume":287105,"rsi_14":54.78,"sma_20":5938.5,"sma_60":6376.0,"sma_120":7390.5},{"date":"2026-09-01","open":6000,"high":6180,"low":6000,"close":6080,"volume":172839,"rsi_14":56.69,"sma_20":5877.5,"sma_60":6373.0,"sma_120":7372.0},{"date":"2026-09-02","open":5920,"high":6250,"low":5900,"close":6100,"volume":156873,"rsi_14":61.49,"sma_20":5833.5,"sma_60":6374.5,"sma_120":7353.83},{"date":"2026-09-03","open":6100,"high":6280,"low":6100,"close":6250,"volume":129532,"rsi_14":71.62,"sma_20":5786.0,"sma_60":6372.67,"sma_120":7338.75},{"date":"2026-09-04","open":6250,"high":6320,"low":5860,"close":6150,"volume":122620,"rsi_14":65.33,"sma_20":5766.0,"sma_60":6367.5,"sma_120":7320.83},{"date":"2026-09-07","open":6150,"high":6220,"low":5950,"close":6010,"volume":122200,"rsi_14":59.51,"sma_20":5761.5,"sma_60":6359.33,"sma_120":7302.67},{"date":"2026-09-08","open":5970,"high":6100,"low":5840,"close":5940,"volume":86709,"rsi_14":66.9,"sma_20":5763.5,"sma_60":6345.67,"sma_120":7284.25},{"date":"2026-09-09","open":5870,"high":6000,"low":5860,"close":5980,"volume":45836,"rsi_14":67.79,"sma_20":5769.0,"sma_60":6329.5,"sma_120":7265.42},{"date":"2026-09-10","open":5930,"high":6150,"low":5880,"close":6140,"volume":36891,"rsi_14":76.97,"sma_20":5788.0,"sma_60":6318.83,"sma_120":7248.33},{"date":"2026-09-11","open":6090,"high":6090,"low":5900,"close":6020,"volume":36799,"rsi_14":71.17,"sma_20":5808.5,"sma_60":6308.0,"sma_120":7230.08},{"date":"2026-09-14","open":6020,"high":6200,"low":5900,"close":6030,"volume":72914,"rsi_14":70.44,"sma_20":5825.5,"sma_60":6303.67,"sma_120":7211.42},{"date":"2026-09-15","open":5980,"high":6190,"low":5980,"close":6110,"volume":52137,"rsi_14":65.44,"sma_20":5846.0,"sma_60":6302.17,"sma_120":7194.58},{"date":"2026-09-16","open":6110,"high":6250,"low":6080,"close":6220,"volume":56327,"rsi_14":69.93,"sma_20":5884.5,"sma_60":6302.33,"sma_120":7177.75},{"date":"2026-09-17","open":6220,"high":6460,"low":6180,"close":6420,"volume":64495,"rsi_14":71.14,"sma_20":5933.0,"sma_60":6311.5,"sma_120":7160.92},{"date":"2026-09-18","open":6460,"high":6500,"low":6210,"close":6470,"volume":74441,"rsi_14":66.41,"sma_20":5990.5,"sma_60":6329.0,"sma_120":7143.25},{"date":"2026-09-21","open":6500,"high":6510,"low":6320,"close":6380,"volume":49454,"rsi_14":61.19,"sma_20":6043.0,"sma_60":6347.33,"sma_120":7125.42},{"date":"2026-09-22","open":6350,"high":6410,"low":6300,"close":6380,"volume":37720,"rsi_14":60.61,"sma_20":6093.0,"sma_60":6366.67,"sma_120":7108.42},{"date":"2026-09-23","open":6420,"high":6450,"low":6300,"close":6420,"volume":36011,"rsi_14":57.02,"sma_20":6129.5,"sma_60":6370.5,"sma_120":7092.67},{"date":"2026-09-28","open":6430,"high":6660,"low":6360,"close":6580,"volume":75285,"rsi_14":66.93,"sma_20":6176.0,"sma_60":6376.83,"sma_120":7074.67},{"date":"2026-09-29","open":6570,"high":6690,"low":6500,"close":6650,"volume":53153,"rsi_14":76.67,"sma_20":6219.0,"sma_60":6391.67,"sma_120":7060.08},{"date":"2026-09-30","open":6650,"high":6710,"low":6550,"close":6640,"volume":43421,"rsi_14":80.7,"sma_20":6248.5,"sma_60":6402.83,"sma_120":7043.58},{"date":"2026-10-01","open":6610,"high":6670,"low":6570,"close":6610,"volume":51829,"rsi_14":77.88,"sma_20":6275.0,"sma_60":6399.17,"sma_120":7028.33},{"date":"2026-10-02","open":6600,"high":6810,"low":6560,"close":6770,"volume":72434,"rsi_14":77.88,"sma_20":6308.5,"sma_60":6364.17,"sma_120":7014.75},{"date":"2026-10-06","open":6730,"high":6850,"low":6670,"close":6780,"volume":46293,"rsi_14":87.25,"sma_20":6335.0,"sma_60":6347.0,"sma_120":7000.83},{"date":"2026-10-07","open":6730,"high":6840,"low":6620,"close":6770,"volume":82058,"rsi_14":86.27,"sma_20":6366.0,"sma_60":6346.5,"sma_120":6987.83},{"date":"2026-10-08","open":6780,"high":6950,"low":6780,"close":6920,"volume":88002,"rsi_14":87.16,"sma_20":6411.5,"sma_60":6348.83,"sma_120":6974.67},{"date":"2026-10-12","open":6920,"high":6920,"low":6700,"close":6800,"volume":98445,"rsi_14":76.36,"sma_20":6454.5,"sma_60":6345.67,"sma_120":6960.92},{"date":"2026-10-13","open":6750,"high":6880,"low":6530,"close":6800,"volume":83982,"rsi_14":71.11,"sma_20":6495.5,"sma_60":6313.0,"sma_120":6943.25},{"date":"2026-10-14","open":6760,"high":6850,"low":6530,"close":6770,"volume":67073,"rsi_14":67.05,"sma_20":6527.0,"sma_60":6303.0,"sma_120":6923.17},{"date":"2026-10-15","open":6410,"high":6690,"low":6210,"close":6490,"volume":111074,"rsi_14":55.14,"sma_20":6550.5,"sma_60":6277.67,"sma_120":6900.08},{"date":"2026-10-16","open":6400,"high":6830,"low":6400,"close":6740,"volume":39951,"rsi_14":63.64,"sma_20":6586.0,"sma_60":6256.17,"sma_120":6879.67},{"date":"2026-10-19","open":6700,"high":6920,"low":6580,"close":6700,"volume":27910,"rsi_14":60.61,"sma_20":6615.5,"sma_60":6251.33,"sma_120":6859.58},{"date":"2026-10-20","open":6640,"high":6740,"low":6500,"close":6580,"volume":33727,"rsi_14":50.0,"sma_20":6633.5,"sma_60":6259.17,"sma_120":6836.33},{"date":"2026-10-21","open":6610,"high":6650,"low":6500,"close":6590,"volume":34517,"rsi_14":47.54,"sma_20":6642.0,"sma_60":6272.0,"sma_120":6812.75},{"date":"2026-10-22","open":6630,"high":6640,"low":6400,"close":6630,"volume":35442,"rsi_14":49.6,"sma_20":6650.0,"sma_60":6284.0,"sma_120":6790.0},{"date":"2026-10-23","open":6264,"high":6480,"low":6147,"close":6480,"volume":50494}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":154.01000000000005,"pbr":1.59,"per":42.08,"roa":1.84,"roe":2.97,"grade":"C","comment":"PER 42.72배, ROE 2.97%","revenue":160912571047.0,"analysis":"PER 42.7배입니다. ROE 3.0%입니다. 시가총액 1316.00억. 매출 1609.13억, 영업이익 28.56억.","eps_basis":"TTM","debt_ratio":0.614110436369156,"market_cap":129600000000,"net_income":3079937684.0,"total_debt":50108434447.0,"ttm_window":"2025Q3~2026Q2","gross_margin":16.57,"total_assets":131703586523.0,"total_equity":81595152076.0,"profit_margin":1.91,"revenue_basis":"TTM","dividend_yield":2.2693,"net_income_basis":"TTM","operating_income":2855851234.0,"operating_margin":1.77,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6480.0,"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":4451.0},{"date":"2016-10-25","close":4710.0},{"date":"2016-10-26","close":4822.0},{"date":"2016-10-27","close":4776.0},{"date":"2016-10-28","close":4405.0},{"date":"2016-10-31","close":4068.0},{"date":"2016-11-01","close":4399.0},{"date":"2016-11-02","close":4174.0},{"date":"2016-11-03","close":4160.0},{"date":"2016-11-04","close":4008.0},{"date":"2016-11-07","close":4193.0},{"date":"2016-11-08","close":4167.0},{"date":"2016-11-09","close":3916.0},{"date":"2016-11-10","close":4008.0},{"date":"2016-11-11","close":4075.0},{"date":"2016-11-14","close":4002.0},{"date":"2016-11-15","close":3989.0},{"date":"2016-11-16","close":4028.0},{"date":"2016-11-17","close":4114.0},{"date":"2016-11-18","close":4035.0},{"date":"2016-11-21","close":4021.0},{"date":"2016-11-22","close":4008.0},{"date":"2016-11-23","close":3902.0},{"date":"2016-11-24","close":3929.0},{"date":"2016-11-25","close":3863.0},{"date":"2016-11-28","close":3817.0},{"date":"2016-11-29","close":3671.0},{"date":"2016-11-30","close":3612.0},{"date":"2016-12-01","close":3585.0},{"date":"2016-12-02","close":3512.0},{"date":"2016-12-05","close":3400.0},{"date":"2016-12-06","close":3473.0},{"date":"2016-12-07","close":3387.0},{"date":"2016-12-08","close":3400.0},{"date":"2016-12-09","close":3532.0},{"date":"2016-12-12","close":3671.0},{"date":"2016-12-13","close":3697.0},{"date":"2016-12-14","close":3790.0},{"date":"2016-12-15","close":3803.0},{"date":"2016-12-16","close":3737.0},{"date":"2016-12-19","close":3737.0},{"date":"2016-12-20","close":3836.0},{"date":"2016-12-21","close":3803.0},{"date":"2016-12-22","close":3843.0},{"date":"2016-12-23","close":3836.0},{"date":"2016-12-26","close":3876.0},{"date":"2016-12-27","close":3942.0},{"date":"2016-12-28","close":4068.0},{"date":"2016-12-29","close":4019.0},{"date":"2017-01-02","close":3998.0},{"date":"2017-01-03","close":4033.0},{"date":"2017-01-04","close":4068.0},{"date":"2017-01-05","close":4153.0},{"date":"2017-01-06","close":4040.0},{"date":"2017-01-09","close":4012.0},{"date":"2017-01-10","close":3970.0},{"date":"2017-01-11","close":3907.0},{"date":"2017-01-12","close":3823.0},{"date":"2017-01-13","close":3907.0},{"date":"2017-01-16","close":3872.0},{"date":"2017-01-17","close":3872.0},{"date":"2017-01-18","close":3942.0},{"date":"2017-01-19","close":3886.0},{"date":"2017-01-20","close":3893.0},{"date":"2017-01-23","close":3830.0},{"date":"2017-01-24","close":3753.0},{"date":"2017-01-25","close":3753.0},{"date":"2017-01-26","close":3753.0},{"date":"2017-01-31","close":3774.0},{"date":"2017-02-01","close":3816.0},{"date":"2017-02-02","close":3718.0},{"date":"2017-02-03","close":3676.0},{"date":"2017-02-06","close":3641.0},{"date":"2017-02-07","close":3584.0},{"date":"2017-02-08","close":3549.0},{"date":"2017-02-09","close":3542.0},{"date":"2017-02-10","close":3577.0},{"date":"2017-02-13","close":3570.0},{"date":"2017-02-14","close":3577.0},{"date":"2017-02-15","close":3613.0},{"date":"2017-02-16","close":3620.0},{"date":"2017-02-17","close":3655.0},{"date":"2017-02-20","close":3690.0},{"date":"2017-02-21","close":3725.0},{"date":"2017-02-22","close":3739.0},{"date":"2017-02-23","close":3774.0},{"date":"2017-02-24","close":3774.0},{"date":"2017-02-27","close":3781.0},{"date":"2017-02-28","close":3767.0},{"date":"2017-03-02","close":3781.0},{"date":"2017-03-03","close":3718.0},{"date":"2017-03-06","close":3690.0},{"date":"2017-03-07","close":3718.0},{"date":"2017-03-08","close":3718.0},{"date":"2017-03-09","close":3718.0},{"date":"2017-03-10","close":3718.0},{"date":"2017-03-13","close":3732.0},{"date":"2017-03-14","close":3739.0},{"date":"2017-03-15","close":3711.0},{"date":"2017-03-16","close":3690.0},{"date":"2017-03-17","close":3711.0},{"date":"2017-03-20","close":3711.0},{"date":"2017-03-21","close":3704.0},{"date":"2017-03-22","close":3774.0},{"date":"2017-03-23","close":3893.0},{"date":"2017-03-24","close":3886.0},{"date":"2017-03-27","close":3886.0},{"date":"2017-03-28","close":3907.0},{"date":"2017-03-29","close":4033.0},{"date":"2017-03-30","close":4012.0},{"date":"2017-03-31","close":4040.0},{"date":"2017-04-03","close":4033.0},{"date":"2017-04-04","close":4026.0},{"date":"2017-04-05","close":4026.0},{"date":"2017-04-06","close":4047.0},{"date":"2017-04-07","close":4061.0},{"date":"2017-04-10","close":4033.0},{"date":"2017-04-11","close":4005.0},{"date":"2017-04-12","close":4026.0},{"date":"2017-04-13","close":4054.0},{"date":"2017-04-14","close":4012.0},{"date":"2017-04-17","close":4026.0},{"date":"2017-04-18","close":4047.0},{"date":"2017-04-19","close":4054.0},{"date":"2017-04-20","close":4111.0},{"date":"2017-04-21","close":4005.0},{"date":"2017-04-24","close":3928.0},{"date":"2017-04-25","close":4482.0},{"date":"2017-04-26","close":4482.0},{"date":"2017-04-27","close":4258.0},{"date":"2017-04-28","close":4300.0},{"date":"2017-05-02","close":4272.0},{"date":"2017-05-04","close":4370.0},{"date":"2017-05-08","close":4595.0},{"date":"2017-05-10","close":4538.0},{"date":"2017-05-11","close":4567.0},{"date":"2017-05-12","close":4595.0},{"date":"2017-05-15","close":4545.0},{"date":"2017-05-16","close":4679.0},{"date":"2017-05-17","close":4658.0},{"date":"2017-05-18","close":4552.0},{"date":"2017-05-19","close":4630.0},{"date":"2017-05-22","close":4524.0},{"date":"2017-05-23","close":4524.0},{"date":"2017-05-24","close":4531.0},{"date":"2017-05-25","close":4559.0},{"date":"2017-05-26","close":4545.0},{"date":"2017-05-29","close":4482.0},{"date":"2017-05-30","close":4461.0},{"date":"2017-05-31","close":4482.0},{"date":"2017-06-01","close":4517.0},{"date":"2017-06-02","close":4545.0},{"date":"2017-06-05","close":4503.0},{"date":"2017-06-07","close":4454.0},{"date":"2017-06-08","close":4454.0},{"date":"2017-06-09","close":4419.0},{"date":"2017-06-12","close":4419.0},{"date":"2017-06-13","close":4412.0},{"date":"2017-06-14","close":4419.0},{"date":"2017-06-15","close":4405.0},{"date":"2017-06-16","close":4349.0},{"date":"2017-06-19","close":4300.0},{"date":"2017-06-20","close":4314.0},{"date":"2017-06-21","close":4209.0},{"date":"2017-06-22","close":4209.0},{"date":"2017-06-23","close":4216.0},{"date":"2017-06-26","close":4209.0},{"date":"2017-06-27","close":4160.0},{"date":"2017-06-28","close":4258.0},{"date":"2017-06-29","close":4342.0},{"date":"2017-06-30","close":4384.0},{"date":"2017-07-03","close":4384.0},{"date":"2017-07-04","close":4419.0},{"date":"2017-07-05","close":4454.0},{"date":"2017-07-06","close":4440.0},{"date":"2017-07-07","close":4342.0},{"date":"2017-07-10","close":4265.0},{"date":"2017-07-11","close":4202.0},{"date":"2017-07-12","close":4167.0},{"date":"2017-07-13","close":4125.0},{"date":"2017-07-14","close":4160.0},{"date":"2017-07-17","close":4090.0},{"date":"2017-07-18","close":4054.0},{"date":"2017-07-19","close":4019.0},{"date":"2017-07-20","close":4012.0},{"date":"2017-07-21","close":3970.0},{"date":"2017-07-24","close":4054.0},{"date":"2017-07-25","close":4054.0},{"date":"2017-07-26","close":4005.0},{"date":"2017-07-27","close":3956.0},{"date":"2017-07-28","close":3928.0},{"date":"2017-07-31","close":3879.0},{"date":"2017-08-01","close":3921.0},{"date":"2017-08-02","close":3928.0},{"date":"2017-08-03","close":3879.0},{"date":"2017-08-04","close":3865.0},{"date":"2017-08-07","close":3865.0},{"date":"2017-08-08","close":3900.0},{"date":"2017-08-09","close":3823.0},{"date":"2017-08-10","close":3802.0},{"date":"2017-08-11","close":3676.0},{"date":"2017-08-14","close":3669.0},{"date":"2017-08-16","close":3662.0},{"date":"2017-08-17","close":3774.0},{"date":"2017-08-18","close":3711.0},{"date":"2017-08-21","close":3739.0},{"date":"2017-08-22","close":3746.0},{"date":"2017-08-23","close":3718.0},{"date":"2017-08-24","close":3725.0},{"date":"2017-08-25","close":3725.0},{"date":"2017-08-28","close":3753.0},{"date":"2017-08-29","close":3718.0},{"date":"2017-08-30","close":3725.0},{"date":"2017-08-31","close":3732.0},{"date":"2017-09-01","close":3753.0},{"date":"2017-09-04","close":3704.0},{"date":"2017-09-05","close":3746.0},{"date":"2017-09-06","close":3781.0},{"date":"2017-09-07","close":3809.0},{"date":"2017-09-08","close":3739.0},{"date":"2017-09-11","close":3718.0},{"date":"2017-09-12","close":3690.0},{"date":"2017-09-13","close":3669.0},{"date":"2017-09-14","close":3662.0},{"date":"2017-09-15","close":3669.0},{"date":"2017-09-18","close":3514.0},{"date":"2017-09-19","close":3549.0},{"date":"2017-09-20","close":3514.0},{"date":"2017-09-21","close":3437.0},{"date":"2017-09-22","close":3353.0},{"date":"2017-09-25","close":3342.0},{"date":"2017-09-26","close":3367.0},{"date":"2017-09-27","close":3402.0},{"date":"2017-09-28","close":3416.0},{"date":"2017-09-29","close":3535.0},{"date":"2017-10-10","close":3535.0},{"date":"2017-10-11","close":3535.0},{"date":"2017-10-12","close":3549.0},{"date":"2017-10-13","close":3504.0},{"date":"2017-10-16","close":3448.0},{"date":"2017-10-17","close":3406.0},{"date":"2017-10-18","close":3378.0},{"date":"2017-10-19","close":3434.0},{"date":"2017-10-20","close":3402.0},{"date":"2017-10-23","close":3406.0},{"date":"2017-10-24","close":3388.0},{"date":"2017-10-25","close":3469.0},{"date":"2017-10-26","close":3479.0},{"date":"2017-10-27","close":3535.0},{"date":"2017-10-30","close":3591.0},{"date":"2017-10-31","close":3641.0},{"date":"2017-11-01","close":3584.0},{"date":"2017-11-02","close":3507.0},{"date":"2017-11-03","close":3535.0},{"date":"2017-11-06","close":3528.0},{"date":"2017-11-07","close":3521.0},{"date":"2017-11-08","close":3514.0},{"date":"2017-11-09","close":3655.0},{"date":"2017-11-10","close":3620.0},{"date":"2017-11-13","close":3683.0},{"date":"2017-11-14","close":3711.0},{"date":"2017-11-15","close":3704.0},{"date":"2017-11-16","close":3676.0},{"date":"2017-11-17","close":3613.0},{"date":"2017-11-20","close":3598.0},{"date":"2017-11-21","close":3598.0},{"date":"2017-11-22","close":3556.0},{"date":"2017-11-23","close":3556.0},{"date":"2017-11-24","close":3556.0},{"date":"2017-11-27","close":3528.0},{"date":"2017-11-28","close":3648.0},{"date":"2017-11-29","close":3627.0},{"date":"2017-11-30","close":3542.0},{"date":"2017-12-01","close":3577.0},{"date":"2017-12-04","close":3606.0},{"date":"2017-12-05","close":3718.0},{"date":"2017-12-06","close":3767.0},{"date":"2017-12-07","close":3732.0},{"date":"2017-12-08","close":3774.0},{"date":"2017-12-11","close":3858.0},{"date":"2017-12-12","close":3851.0},{"date":"2017-12-13","close":3802.0},{"date":"2017-12-14","close":3879.0},{"date":"2017-12-15","close":3872.0},{"date":"2017-12-18","close":3914.0},{"date":"2017-12-19","close":3970.0},{"date":"2017-12-20","close":3886.0},{"date":"2017-12-21","close":3984.0},{"date":"2017-12-22","close":4160.0},{"date":"2017-12-26","close":4083.0},{"date":"2017-12-27","close":4139.0},{"date":"2017-12-28","close":4174.0},{"date":"2018-01-02","close":3492.6196},{"date":"2018-01-03","close":3557.0813},{"date":"2018-01-04","close":3557.0813},{"date":"2018-01-05","close":3609.822},{"date":"2018-01-08","close":3609.822},{"date":"2018-01-09","close":3609.822},{"date":"2018-01-10","close":3568.8013},{"date":"2018-01-11","close":3510.1997},{"date":"2018-01-12","close":3469.1792},{"date":"2018-01-15","close":3398.8586},{"date":"2018-01-16","close":3387.1384},{"date":"2018-01-17","close":3281.6562},{"date":"2018-01-18","close":3246.4956},{"date":"2018-01-19","close":3264.0759},{"date":"2018-01-22","close":3275.7959},{"date":"2018-01-23","close":3328.5374},{"date":"2018-01-24","close":3369.5583},{"date":"2018-01-25","close":3381.2783},{"date":"2018-01-26","close":3392.9985},{"date":"2018-01-29","close":3392.9985},{"date":"2018-01-30","close":3381.2783},{"date":"2018-01-31","close":3299.2366},{"date":"2018-02-01","close":3340.2573},{"date":"2018-02-02","close":3281.6562},{"date":"2018-02-05","close":3217.1951},{"date":"2018-02-06","close":3287.5166},{"date":"2018-02-07","close":3293.3767},{"date":"2018-02-08","close":3351.9775},{"date":"2018-02-09","close":3363.698},{"date":"2018-02-12","close":3375.4182},{"date":"2018-02-13","close":3375.4182},{"date":"2018-02-14","close":3381.2783},{"date":"2018-02-19","close":3422.2988},{"date":"2018-02-20","close":3422.2988},{"date":"2018-02-21","close":3410.5786},{"date":"2018-02-22","close":3381.2783},{"date":"2018-02-23","close":3375.4182},{"date":"2018-02-26","close":3369.5583},{"date":"2018-02-27","close":3351.9775},{"date":"2018-02-28","close":3392.9985},{"date":"2018-03-02","close":3398.8586},{"date":"2018-03-05","close":3387.1384},{"date":"2018-03-06","close":3387.1384},{"date":"2018-03-07","close":3346.1174},{"date":"2018-03-08","close":3381.2783},{"date":"2018-03-09","close":3387.1384},{"date":"2018-03-12","close":3357.8381},{"date":"2018-03-13","close":3340.2573},{"date":"2018-03-14","close":3340.2573},{"date":"2018-03-15","close":3334.3972},{"date":"2018-03-16","close":3381.2783},{"date":"2018-03-19","close":3428.1589},{"date":"2018-03-20","close":3434.019},{"date":"2018-03-21","close":3428.1589},{"date":"2018-03-22","close":3392.9985},{"date":"2018-03-23","close":3334.3972},{"date":"2018-03-26","close":3346.1174},{"date":"2018-03-27","close":3334.3972},{"date":"2018-03-28","close":3293.3767},{"date":"2018-03-29","close":3328.5374},{"date":"2018-03-30","close":3334.3972},{"date":"2018-04-02","close":3316.8171},{"date":"2018-04-03","close":3299.2366},{"date":"2018-04-04","close":3328.5374},{"date":"2018-04-05","close":3392.9985},{"date":"2018-04-06","close":3381.2783},{"date":"2018-04-09","close":3363.698},{"date":"2018-04-10","close":3387.1384},{"date":"2018-04-11","close":3428.1589},{"date":"2018-04-12","close":3404.7185},{"date":"2018-04-13","close":3404.7185},{"date":"2018-04-16","close":3392.9985},{"date":"2018-04-17","close":3387.1384},{"date":"2018-04-18","close":3369.5583},{"date":"2018-04-19","close":3340.2573},{"date":"2018-04-20","close":3346.1174},{"date":"2018-04-23","close":3357.8381},{"date":"2018-04-24","close":3346.1174},{"date":"2018-04-25","close":3316.8171},{"date":"2018-04-26","close":3322.6768},{"date":"2018-04-27","close":3328.5374},{"date":"2018-04-30","close":3328.5374},{"date":"2018-05-02","close":3310.9573},{"date":"2018-05-03","close":3322.6768},{"date":"2018-05-04","close":3322.6768},{"date":"2018-05-08","close":3363.698},{"date":"2018-05-09","close":3539.5012},{"date":"2018-05-10","close":3527.7805},{"date":"2018-05-11","close":3662.563},{"date":"2018-05-14","close":3662.563},{"date":"2018-05-15","close":3662.563},{"date":"2018-05-16","close":3574.6614},{"date":"2018-05-17","close":3510.1997},{"date":"2018-05-18","close":3521.9207},{"date":"2018-05-21","close":3539.5012},{"date":"2018-05-23","close":3527.7805},{"date":"2018-05-24","close":3492.6196},{"date":"2018-05-25","close":3334.3972},{"date":"2018-05-28","close":3422.2988},{"date":"2018-05-29","close":3451.5991},{"date":"2018-05-30","close":3451.5991},{"date":"2018-05-31","close":3369.5583},{"date":"2018-06-01","close":3363.698},{"date":"2018-06-04","close":3357.8381},{"date":"2018-06-05","close":3422.2988},{"date":"2018-06-07","close":3398.8586},{"date":"2018-06-08","close":3363.698},{"date":"2018-06-11","close":3287.5166},{"date":"2018-06-12","close":3252.3557},{"date":"2018-06-14","close":3176.1743},{"date":"2018-06-15","close":3217.1951},{"date":"2018-06-18","close":3269.9363},{"date":"2018-06-19","close":3012.0916},{"date":"2018-06-20","close":2903.6802},{"date":"2018-06-21","close":2900.7498},{"date":"2018-06-22","close":2754.2476},{"date":"2018-06-25","close":2833.3584},{"date":"2018-06-26","close":2812.8484},{"date":"2018-06-27","close":2871.4495},{"date":"2018-06-28","close":2883.1697},{"date":"2018-06-29","close":2897.8198},{"date":"2018-07-02","close":2821.6384},{"date":"2018-07-03","close":2801.1282},{"date":"2018-07-04","close":2751.3171},{"date":"2018-07-05","close":2736.6675},{"date":"2018-07-06","close":2760.1074},{"date":"2018-07-09","close":2768.8975},{"date":"2018-07-10","close":2859.729},{"date":"2018-07-11","close":2806.9883},{"date":"2018-07-12","close":2877.3096},{"date":"2018-07-13","close":2871.4495},{"date":"2018-07-16","close":3316.8171},{"date":"2018-07-17","close":3170.3142},{"date":"2018-07-18","close":3562.9409},{"date":"2018-07-19","close":3510.1997},{"date":"2018-07-20","close":3316.8171},{"date":"2018-07-23","close":3586.3816},{"date":"2018-07-24","close":3867.6667},{"date":"2018-07-25","close":3609.822},{"date":"2018-07-26","close":3650.8428},{"date":"2018-07-27","close":3434.019},{"date":"2018-07-30","close":3557.0813},{"date":"2018-07-31","close":3662.563},{"date":"2018-08-01","close":3727.0237},{"date":"2018-08-02","close":3521.9207},{"date":"2018-08-03","close":3451.5991},{"date":"2018-08-06","close":3316.8171},{"date":"2018-08-07","close":3223.0552},{"date":"2018-08-08","close":3158.594},{"date":"2018-08-09","close":3017.9521},{"date":"2018-08-10","close":3023.8118},{"date":"2018-08-13","close":2900.7498},{"date":"2018-08-14","close":2877.3096},{"date":"2018-08-16","close":2833.3584},{"date":"2018-08-17","close":2848.0088},{"date":"2018-08-20","close":2848.0088},{"date":"2018-08-21","close":2927.1204},{"date":"2018-08-22","close":2906.6096},{"date":"2018-08-23","close":2924.1902},{"date":"2018-08-24","close":2897.8198},{"date":"2018-08-27","close":2853.8691},{"date":"2018-08-28","close":2871.4495},{"date":"2018-08-29","close":2853.8691},{"date":"2018-08-30","close":2871.4495},{"date":"2018-08-31","close":2883.1697},{"date":"2018-09-03","close":2871.4495},{"date":"2018-09-04","close":2877.3096},{"date":"2018-09-05","close":2930.0503},{"date":"2018-09-06","close":2883.1697},{"date":"2018-09-07","close":2883.1697},{"date":"2018-09-10","close":2871.4495},{"date":"2018-09-11","close":2880.2395},{"date":"2018-09-12","close":2874.3796},{"date":"2018-09-13","close":2889.0295},{"date":"2018-09-14","close":2903.6802},{"date":"2018-09-17","close":2900.7498},{"date":"2018-09-18","close":2912.4702},{"date":"2018-09-19","close":2871.4495},{"date":"2018-09-20","close":2859.729},{"date":"2018-09-21","close":2886.0996},{"date":"2018-09-27","close":2897.8198},{"date":"2018-09-28","close":2889.0295},{"date":"2018-10-01","close":2883.1697},{"date":"2018-10-02","close":2859.729},{"date":"2018-10-04","close":2833.3584},{"date":"2018-10-05","close":2842.1484},{"date":"2018-10-08","close":2848.0088},{"date":"2018-10-10","close":2836.2886},{"date":"2018-10-11","close":2695.646},{"date":"2018-10-12","close":2704.4363},{"date":"2018-10-15","close":2695.646},{"date":"2018-10-16","close":2701.5061},{"date":"2018-10-17","close":2710.2964},{"date":"2018-10-18","close":2836.2886},{"date":"2018-10-19","close":2818.708},{"date":"2018-10-22","close":2798.198},{"date":"2018-10-23","close":2698.5764},{"date":"2018-10-24","close":2628.2549},{"date":"2018-10-25","close":2546.2136},{"date":"2018-10-26","close":2449.5217},{"date":"2018-10-29","close":2273.7195},{"date":"2018-10-30","close":2291.2993},{"date":"2018-10-31","close":2443.6619},{"date":"2018-11-01","close":2470.0327},{"date":"2018-11-02","close":2546.2136},{"date":"2018-11-05","close":2578.4441},{"date":"2018-11-06","close":2555.0039},{"date":"2018-11-07","close":2625.325},{"date":"2018-11-08","close":2625.325},{"date":"2018-11-09","close":2616.5349},{"date":"2018-11-12","close":2607.7451},{"date":"2018-11-13","close":2601.8848},{"date":"2018-11-14","close":2549.1438},{"date":"2018-11-15","close":2543.2839},{"date":"2018-11-16","close":2584.3047},{"date":"2018-11-19","close":2639.9753},{"date":"2018-11-20","close":2604.8145},{"date":"2018-11-21","close":2625.325},{"date":"2018-11-22","close":2587.2344},{"date":"2018-11-23","close":2587.2344},{"date":"2018-11-26","close":2610.6748},{"date":"2018-11-27","close":2604.8145},{"date":"2018-11-28","close":2601.8848},{"date":"2018-11-29","close":2575.5144},{"date":"2018-11-30","close":2596.0244},{"date":"2018-12-03","close":2645.8354},{"date":"2018-12-04","close":2710.2964},{"date":"2018-12-05","close":2833.3584},{"date":"2018-12-06","close":2830.4285},{"date":"2018-12-07","close":2839.2188},{"date":"2018-12-10","close":2733.7368},{"date":"2018-12-11","close":2666.3457},{"date":"2018-12-12","close":2689.7864},{"date":"2018-12-13","close":2736.6675},{"date":"2018-12-14","close":2745.457},{"date":"2018-12-17","close":2730.8074},{"date":"2018-12-18","close":2675.136},{"date":"2018-12-19","close":2710.2964},{"date":"2018-12-20","close":2695.646},{"date":"2018-12-21","close":2760.1074},{"date":"2018-12-24","close":2748.3875},{"date":"2018-12-26","close":2713.2266},{"date":"2018-12-27","close":2832.6577},{"date":"2018-12-28","close":2829.5952},{"date":"2019-01-02","close":2786.7224},{"date":"2019-01-03","close":2688.7283},{"date":"2019-01-04","close":2648.9177},{"date":"2019-01-07","close":2633.6055},{"date":"2019-01-08","close":2633.6055},{"date":"2019-01-09","close":2685.6658},{"date":"2019-01-10","close":2688.7283},{"date":"2019-01-11","close":2682.6033},{"date":"2019-01-14","close":2697.915},{"date":"2019-01-15","close":2734.6628},{"date":"2019-01-16","close":2774.4734},{"date":"2019-01-17","close":2756.0994},{"date":"2019-01-18","close":2759.1616},{"date":"2019-01-21","close":2737.7251},{"date":"2019-01-22","close":2707.1021},{"date":"2019-01-23","close":2704.0393},{"date":"2019-01-24","close":2737.7251},{"date":"2019-01-25","close":2789.7852},{"date":"2019-01-28","close":2765.2864},{"date":"2019-01-29","close":2734.6628},{"date":"2019-01-30","close":2753.0366},{"date":"2019-01-31","close":2765.2864},{"date":"2019-02-01","close":2743.8499},{"date":"2019-02-07","close":2749.9746},{"date":"2019-02-08","close":2731.6011},{"date":"2019-02-11","close":2774.4734},{"date":"2019-02-12","close":2832.6577},{"date":"2019-02-13","close":2900.0288},{"date":"2019-02-14","close":2893.9043},{"date":"2019-02-15","close":2844.907},{"date":"2019-02-18","close":2918.4028},{"date":"2019-02-19","close":2936.7771},{"date":"2019-02-20","close":3047.0205},{"date":"2019-02-21","close":3047.0205},{"date":"2019-02-22","close":2994.9614},{"date":"2019-02-25","close":2970.4624},{"date":"2019-02-26","close":2976.5872},{"date":"2019-02-27","close":2973.5251},{"date":"2019-02-28","close":2838.7822},{"date":"2019-03-04","close":2893.9043},{"date":"2019-03-05","close":2900.0288},{"date":"2019-03-06","close":3405.3137},{"date":"2019-03-07","close":3288.9448},{"date":"2019-03-08","close":3295.0698},{"date":"2019-03-11","close":3399.1892},{"date":"2019-03-12","close":3399.1892},{"date":"2019-03-13","close":3337.9426},{"date":"2019-03-14","close":3246.0728},{"date":"2019-03-15","close":3209.3245},{"date":"2019-03-18","close":3197.0752},{"date":"2019-03-19","close":3227.6987},{"date":"2019-03-20","close":3288.9448},{"date":"2019-03-21","close":3246.0728},{"date":"2019-03-22","close":3448.1863},{"date":"2019-03-25","close":3442.0618},{"date":"2019-03-26","close":4471.0049},{"date":"2019-03-27","close":4801.7373},{"date":"2019-03-28","close":4820.1113},{"date":"2019-03-29","close":4434.2573},{"date":"2019-04-01","close":4507.7544},{"date":"2019-04-02","close":4477.1304},{"date":"2019-04-03","close":4569.0005},{"date":"2019-04-04","close":4489.3799},{"date":"2019-04-05","close":4379.1353},{"date":"2019-04-08","close":4207.645},{"date":"2019-04-09","close":4164.7725},{"date":"2019-04-10","close":4226.019},{"date":"2019-04-11","close":4299.5151},{"date":"2019-04-12","close":4336.2632},{"date":"2019-04-15","close":4238.2686},{"date":"2019-04-16","close":3999.4067},{"date":"2019-04-17","close":4183.1465},{"date":"2019-04-18","close":3870.7883},{"date":"2019-04-19","close":3778.9185},{"date":"2019-04-22","close":3797.2922},{"date":"2019-04-23","close":3895.2866},{"date":"2019-04-24","close":3778.9185},{"date":"2019-04-25","close":3717.6719},{"date":"2019-04-26","close":3723.7961},{"date":"2019-04-29","close":3785.0427},{"date":"2019-04-30","close":3797.2922},{"date":"2019-05-02","close":3889.1624},{"date":"2019-05-03","close":3870.7883},{"date":"2019-05-07","close":3785.0427},{"date":"2019-05-08","close":3736.0457},{"date":"2019-05-09","close":3601.303},{"date":"2019-05-10","close":3840.1653},{"date":"2019-05-13","close":3736.0457},{"date":"2019-05-14","close":3907.5359},{"date":"2019-05-15","close":3895.2866},{"date":"2019-05-16","close":4042.2788},{"date":"2019-05-17","close":3968.7834},{"date":"2019-05-20","close":3968.7834},{"date":"2019-05-21","close":4152.5225},{"date":"2019-05-22","close":4471.0049},{"date":"2019-05-23","close":4471.0049},{"date":"2019-05-24","close":4495.5039},{"date":"2019-05-27","close":5842.9302},{"date":"2019-05-28","close":6645.2617},{"date":"2019-05-29","close":6645.2617},{"date":"2019-05-30","close":6112.4155},{"date":"2019-05-31","close":6155.2886},{"date":"2019-06-03","close":6032.7949},{"date":"2019-06-04","close":6461.521},{"date":"2019-06-05","close":6920.8716},{"date":"2019-06-07","close":6920.8716},{"date":"2019-06-10","close":7043.3657},{"date":"2019-06-11","close":6829.0015},{"date":"2019-06-12","close":6737.1313},{"date":"2019-06-13","close":6675.8853},{"date":"2019-06-14","close":6277.7817},{"date":"2019-06-17","close":6051.1694},{"date":"2019-06-18","close":6247.1582},{"date":"2019-06-19","close":5787.8086},{"date":"2019-06-20","close":5867.4297},{"date":"2019-06-21","close":5597.9438},{"date":"2019-06-24","close":5610.1929},{"date":"2019-06-25","close":5414.2041},{"date":"2019-06-26","close":5377.4565},{"date":"2019-06-27","close":5322.334},{"date":"2019-06-28","close":6890.248},{"date":"2019-07-01","close":6124.665},{"date":"2019-07-02","close":6369.6519},{"date":"2019-07-03","close":7135.2339},{"date":"2019-07-04","close":7349.5986},{"date":"2019-07-05","close":7227.105},{"date":"2019-07-08","close":6920.8716},{"date":"2019-07-09","close":6829.0015},{"date":"2019-07-10","close":7135.2339},{"date":"2019-07-11","close":7227.105},{"date":"2019-07-12","close":7165.8584},{"date":"2019-07-15","close":6553.3916},{"date":"2019-07-16","close":6063.418},{"date":"2019-07-17","close":5787.8086},{"date":"2019-07-18","close":5836.8057},{"date":"2019-07-19","close":6155.2886},{"date":"2019-07-22","close":6216.5352},{"date":"2019-07-23","close":5800.0576},{"date":"2019-07-24","close":5597.9438},{"date":"2019-07-25","close":5714.3125},{"date":"2019-07-26","close":5977.6729},{"date":"2019-07-29","close":6032.7949},{"date":"2019-07-30","close":5855.1797},{"date":"2019-07-31","close":5573.4448},{"date":"2019-08-01","close":5555.0713},{"date":"2019-08-02","close":5604.0688},{"date":"2019-08-05","close":4520.0029},{"date":"2019-08-06","close":4740.4907},{"date":"2019-08-07","close":4709.8672},{"date":"2019-08-08","close":5003.8506},{"date":"2019-08-09","close":5016.1006},{"date":"2019-08-12","close":5022.2251},{"date":"2019-08-13","close":5156.9683},{"date":"2019-08-14","close":4905.8574},{"date":"2019-08-16","close":4630.2471},{"date":"2019-08-19","close":4715.9917},{"date":"2019-08-20","close":4746.6157},{"date":"2019-08-21","close":4862.9839},{"date":"2019-08-22","close":4679.2437},{"date":"2019-08-23","close":4771.1147},{"date":"2019-08-26","close":4477.1304},{"date":"2019-08-27","close":4556.7505},{"date":"2019-08-28","close":4593.4985},{"date":"2019-08-29","close":4501.6294},{"date":"2019-08-30","close":4624.1226},{"date":"2019-09-02","close":4813.9873},{"date":"2019-09-03","close":4752.7402},{"date":"2019-09-04","close":4813.9873},{"date":"2019-09-05","close":4740.4907},{"date":"2019-09-06","close":4752.7402},{"date":"2019-09-09","close":4605.748},{"date":"2019-09-10","close":4617.9971},{"date":"2019-09-11","close":4728.2412},{"date":"2019-09-16","close":4789.4883},{"date":"2019-09-17","close":4777.2393},{"date":"2019-09-18","close":4838.4854},{"date":"2019-09-19","close":4930.3555},{"date":"2019-09-20","close":5199.8408},{"date":"2019-09-23","close":5107.9707},{"date":"2019-09-24","close":5150.8438},{"date":"2019-09-25","close":4997.7261},{"date":"2019-09-26","close":4881.3579},{"date":"2019-09-27","close":4991.6021},{"date":"2019-09-30","close":5193.7163},{"date":"2019-10-01","close":5665.3154},{"date":"2019-10-02","close":5604.0688},{"date":"2019-10-04","close":5475.4502},{"date":"2019-10-07","close":5420.3286},{"date":"2019-10-08","close":5573.4448},{"date":"2019-10-10","close":5518.3232},{"date":"2019-10-11","close":5634.6919},{"date":"2019-10-14","close":5671.4399},{"date":"2019-10-15","close":5775.5586},{"date":"2019-10-16","close":5842.9302},{"date":"2019-10-17","close":6032.7949},{"date":"2019-10-18","close":5959.2998},{"date":"2019-10-21","close":5947.0503},{"date":"2019-10-22","close":5726.562},{"date":"2019-10-23","close":5579.5703},{"date":"2019-10-24","close":5830.6812},{"date":"2019-10-25","close":5769.4341},{"date":"2019-10-28","close":5714.3125},{"date":"2019-10-29","close":5744.9355},{"date":"2019-10-30","close":5579.5703},{"date":"2019-10-31","close":6124.665},{"date":"2019-11-01","close":5787.8086},{"date":"2019-11-04","close":5849.0552},{"date":"2019-11-05","close":5763.3096},{"date":"2019-11-06","close":5757.1851},{"date":"2019-11-07","close":5591.8193},{"date":"2019-11-08","close":5561.1958},{"date":"2019-11-11","close":5695.939},{"date":"2019-11-12","close":5628.5669},{"date":"2019-11-13","close":5702.064},{"date":"2019-11-14","close":5536.6968},{"date":"2019-11-15","close":5659.1904},{"date":"2019-11-18","close":5757.1851},{"date":"2019-11-19","close":5665.3154},{"date":"2019-11-20","close":5604.0688},{"date":"2019-11-21","close":5475.4502},{"date":"2019-11-22","close":5450.9521},{"date":"2019-11-25","close":5530.5728},{"date":"2019-11-26","close":5518.3232},{"date":"2019-11-27","close":5481.5757},{"date":"2019-11-28","close":5365.2065},{"date":"2019-11-29","close":5083.4722},{"date":"2019-12-02","close":5212.0903},{"date":"2019-12-03","close":5322.334},{"date":"2019-12-04","close":5328.459},{"date":"2019-12-05","close":5340.7085},{"date":"2019-12-06","close":5518.3232},{"date":"2019-12-09","close":5616.3184},{"date":"2019-12-10","close":5469.3257},{"date":"2019-12-11","close":5555.0713},{"date":"2019-12-12","close":5469.3257},{"date":"2019-12-13","close":5567.3203},{"date":"2019-12-16","close":5573.4448},{"date":"2019-12-17","close":5579.5703},{"date":"2019-12-18","close":5597.9438},{"date":"2019-12-19","close":5628.5669},{"date":"2019-12-20","close":5622.4429},{"date":"2019-12-23","close":5653.0654},{"date":"2019-12-24","close":5683.6895},{"date":"2019-12-26","close":5714.3125},{"date":"2019-12-27","close":5670.2593},{"date":"2019-12-30","close":5601.0337},{"date":"2020-01-02","close":5607.3267},{"date":"2020-01-03","close":5443.7012},{"date":"2020-01-06","close":5147.916},{"date":"2020-01-07","close":5179.3823},{"date":"2020-01-08","close":4896.1841},{"date":"2020-01-09","close":5204.5557},{"date":"2020-01-10","close":5261.1948},{"date":"2020-01-13","close":5248.6084},{"date":"2020-01-14","close":5280.0752},{"date":"2020-01-15","close":5336.7148},{"date":"2020-01-16","close":5462.5806},{"date":"2020-01-17","close":5475.1675},{"date":"2020-01-20","close":5651.3794},{"date":"2020-01-21","close":5538.1001},{"date":"2020-01-22","close":5607.3267},{"date":"2020-01-23","close":5601.0337},{"date":"2020-01-28","close":5689.1392},{"date":"2020-01-29","close":5538.1001},{"date":"2020-01-30","close":5355.5952},{"date":"2020-01-31","close":5267.4883},{"date":"2020-02-03","close":5374.4741},{"date":"2020-02-04","close":5594.7393},{"date":"2020-02-05","close":5544.3931},{"date":"2020-02-06","close":5544.3931},{"date":"2020-02-07","close":5588.4468},{"date":"2020-02-10","close":5701.7256},{"date":"2020-02-11","close":5915.6978},{"date":"2020-02-12","close":5896.8179},{"date":"2020-02-13","close":5877.9385},{"date":"2020-02-14","close":6035.271},{"date":"2020-02-17","close":6098.2036},{"date":"2020-02-18","close":5997.5107},{"date":"2020-02-19","close":6110.791},{"date":"2020-02-20","close":6073.0303},{"date":"2020-02-21","close":6180.0166},{"date":"2020-02-24","close":6035.271},{"date":"2020-02-25","close":6104.4966},{"date":"2020-02-26","close":6010.0972},{"date":"2020-02-27","close":5796.1255},{"date":"2020-02-28","close":5449.9937},{"date":"2020-03-02","close":5512.9268},{"date":"2020-03-03","close":5556.9795},{"date":"2020-03-04","close":5720.6055},{"date":"2020-03-05","close":6110.791},{"date":"2020-03-06","close":5915.6978},{"date":"2020-03-09","close":5915.6978},{"date":"2020-03-10","close":5726.8984},{"date":"2020-03-11","close":5311.5415},{"date":"2020-03-12","close":5311.5415},{"date":"2020-03-13","close":4229.0947},{"date":"2020-03-16","close":4222.8018},{"date":"2020-03-17","close":4078.0559},{"date":"2020-03-18","close":3650.1116},{"date":"2020-03-19","close":3023.9287},{"date":"2020-03-20","close":3335.4468},{"date":"2020-03-23","close":3102.595},{"date":"2020-03-24","close":3807.4438},{"date":"2020-03-25","close":4455.6533},{"date":"2020-03-26","close":4405.3076},{"date":"2020-03-27","close":4386.4272},{"date":"2020-03-30","close":4543.7593},{"date":"2020-03-31","close":4877.3042},{"date":"2020-04-01","close":4971.7031},{"date":"2020-04-02","close":5424.8208},{"date":"2020-04-03","close":5928.2842},{"date":"2020-04-06","close":6028.978},{"date":"2020-04-07","close":5940.8716},{"date":"2020-04-08","close":6054.1499},{"date":"2020-04-09","close":6161.1362},{"date":"2020-04-10","close":6066.7368},{"date":"2020-04-13","close":5991.2173},{"date":"2020-04-14","close":6186.3096},{"date":"2020-04-16","close":6098.2036},{"date":"2020-04-17","close":6041.564},{"date":"2020-04-20","close":6028.978},{"date":"2020-04-21","close":5852.7656},{"date":"2020-04-22","close":5903.1113},{"date":"2020-04-23","close":6003.8037},{"date":"2020-04-24","close":5865.3521},{"date":"2020-04-27","close":6419.1616},{"date":"2020-04-28","close":6545.0273},{"date":"2020-04-29","close":7300.2231},{"date":"2020-05-04","close":8716.2148},{"date":"2020-05-06","close":8747.6816},{"date":"2020-05-07","close":8684.749},{"date":"2020-05-08","close":8905.0117},{"date":"2020-05-11","close":9188.21},{"date":"2020-05-12","close":9345.5449},{"date":"2020-05-13","close":9345.5449},{"date":"2020-05-14","close":8999.4131},{"date":"2020-05-15","close":9093.8125},{"date":"2020-05-18","close":10006.3398},{"date":"2020-05-19","close":10509.8037},{"date":"2020-05-20","close":10541.2695},{"date":"2020-05-21","close":10415.4043},{"date":"2020-05-22","close":10635.6699},{"date":"2020-05-25","close":11044.7324},{"date":"2020-05-26","close":11044.7324},{"date":"2020-05-27","close":11202.0674},{"date":"2020-05-28","close":10667.1367},{"date":"2020-05-29","close":10950.335},{"date":"2020-06-01","close":10950.335},{"date":"2020-06-02","close":10604.2021},{"date":"2020-06-03","close":11139.1338},{"date":"2020-06-04","close":11044.7324},{"date":"2020-06-05","close":10950.335},{"date":"2020-06-08","close":11013.2676},{"date":"2020-06-09","close":10793.0029},{"date":"2020-06-10","close":10289.5381},{"date":"2020-06-11","close":10226.6064},{"date":"2020-06-12","close":9880.4746},{"date":"2020-06-15","close":8999.4131},{"date":"2020-06-16","close":9691.6748},{"date":"2020-06-17","close":9691.6748},{"date":"2020-06-18","close":9377.0107},{"date":"2020-06-19","close":9597.2764},{"date":"2020-06-22","close":9691.6748},{"date":"2020-06-23","close":9345.5449},{"date":"2020-06-24","close":9156.7451},{"date":"2020-06-25","close":8999.4131},{"date":"2020-06-26","close":8873.5459},{"date":"2020-06-29","close":8495.9492},{"date":"2020-06-30","close":9125.2773},{"date":"2020-07-01","close":8779.1465},{"date":"2020-07-02","close":9125.2773},{"date":"2020-07-03","close":9156.7451},{"date":"2020-07-06","close":9251.1455},{"date":"2020-07-07","close":9786.0752},{"date":"2020-07-08","close":9723.1416},{"date":"2020-07-09","close":9723.1416},{"date":"2020-07-10","close":9534.3428},{"date":"2020-07-13","close":9911.9404},{"date":"2020-07-14","close":10006.3398},{"date":"2020-07-15","close":9723.1416},{"date":"2020-07-16","close":9723.1416},{"date":"2020-07-17","close":9691.6748},{"date":"2020-07-20","close":9345.5449},{"date":"2020-07-21","close":9219.6787},{"date":"2020-07-22","close":8967.9463},{"date":"2020-07-23","close":8967.9463},{"date":"2020-07-24","close":9188.21},{"date":"2020-07-27","close":9471.4102},{"date":"2020-07-28","close":9471.4102},{"date":"2020-07-29","close":9597.2764},{"date":"2020-07-30","close":10037.8066},{"date":"2020-07-31","close":9691.6748},{"date":"2020-08-03","close":9156.7451},{"date":"2020-08-04","close":9314.0771},{"date":"2020-08-05","close":9093.8125},{"date":"2020-08-06","close":9093.8125},{"date":"2020-08-07","close":8810.6152},{"date":"2020-08-10","close":8433.0166},{"date":"2020-08-11","close":8684.749},{"date":"2020-08-12","close":8905.0117},{"date":"2020-08-13","close":8747.6816},{"date":"2020-08-14","close":8621.8145},{"date":"2020-08-18","close":8464.4824},{"date":"2020-08-19","close":8055.4189},{"date":"2020-08-20","close":7205.8242},{"date":"2020-08-21","close":7268.7568},{"date":"2020-08-24","close":7268.7568},{"date":"2020-08-25","close":7394.6221},{"date":"2020-08-26","close":7363.1562},{"date":"2020-08-27","close":7111.4243},{"date":"2020-08-28","close":7300.2231},{"date":"2020-08-31","close":7017.0244},{"date":"2020-09-01","close":7268.7568},{"date":"2020-09-02","close":7205.8242},{"date":"2020-09-03","close":7268.7568},{"date":"2020-09-04","close":6985.5581},{"date":"2020-09-07","close":7079.9575},{"date":"2020-09-08","close":7017.0244},{"date":"2020-09-09","close":7079.9575},{"date":"2020-09-10","close":7174.3569},{"date":"2020-09-11","close":7394.6221},{"date":"2020-09-14","close":7646.3535},{"date":"2020-09-15","close":7457.5557},{"date":"2020-09-16","close":7489.021},{"date":"2020-09-17","close":7363.1562},{"date":"2020-09-18","close":7394.6221},{"date":"2020-09-21","close":7268.7568},{"date":"2020-09-22","close":7079.9575},{"date":"2020-09-23","close":7048.4912},{"date":"2020-09-24","close":6545.0273},{"date":"2020-09-25","close":7017.0244},{"date":"2020-09-28","close":7174.3569},{"date":"2020-09-29","close":7237.2905},{"date":"2020-10-05","close":7300.2231},{"date":"2020-10-06","close":7520.4878},{"date":"2020-10-07","close":7772.2197},{"date":"2020-10-08","close":8023.9512},{"date":"2020-10-12","close":8149.8174},{"date":"2020-10-13","close":8275.6836},{"date":"2020-10-14","close":7961.0186},{"date":"2020-10-15","close":7992.4854},{"date":"2020-10-16","close":7677.8208},{"date":"2020-10-19","close":7772.2197},{"date":"2020-10-20","close":7898.085},{"date":"2020-10-21","close":8905.0117},{"date":"2020-10-22","close":8244.2178},{"date":"2020-10-23","close":8370.082},{"date":"2020-10-26","close":7929.5527},{"date":"2020-10-27","close":7803.6865},{"date":"2020-10-28","close":8118.3516},{"date":"2020-10-29","close":7961.0186},{"date":"2020-10-30","close":7772.2197},{"date":"2020-11-02","close":7898.085},{"date":"2020-11-03","close":7898.085},{"date":"2020-11-04","close":7992.4854},{"date":"2020-11-05","close":8212.751},{"date":"2020-11-06","close":7992.4854},{"date":"2020-11-09","close":8433.0166},{"date":"2020-11-10","close":8464.4824},{"date":"2020-11-11","close":8464.4824},{"date":"2020-11-12","close":8464.4824},{"date":"2020-11-13","close":8464.4824},{"date":"2020-11-16","close":8181.2856},{"date":"2020-11-17","close":8212.751},{"date":"2020-11-18","close":8055.4189},{"date":"2020-11-19","close":8181.2856},{"date":"2020-11-20","close":8244.2178},{"date":"2020-11-23","close":8023.9512},{"date":"2020-11-24","close":8149.8174},{"date":"2020-11-25","close":8307.1504},{"date":"2020-11-26","close":8779.1465},{"date":"2020-11-27","close":8527.416},{"date":"2020-11-30","close":8338.6162},{"date":"2020-12-01","close":8495.9492},{"date":"2020-12-02","close":8558.8818},{"date":"2020-12-03","close":8433.0166},{"date":"2020-12-04","close":8212.751},{"date":"2020-12-07","close":8149.8174},{"date":"2020-12-08","close":8118.3516},{"date":"2020-12-09","close":8212.751},{"date":"2020-12-10","close":8181.2856},{"date":"2020-12-11","close":8401.5498},{"date":"2020-12-14","close":8433.0166},{"date":"2020-12-15","close":8307.1504},{"date":"2020-12-16","close":8433.0166},{"date":"2020-12-17","close":8401.5498},{"date":"2020-12-18","close":8244.2178},{"date":"2020-12-21","close":8370.082},{"date":"2020-12-22","close":8181.2856},{"date":"2020-12-23","close":8212.751},{"date":"2020-12-24","close":8307.1504},{"date":"2020-12-28","close":8401.5498},{"date":"2020-12-29","close":8691.2578},{"date":"2020-12-30","close":8884.3984},{"date":"2021-01-04","close":8723.4482},{"date":"2021-01-05","close":8884.3975},{"date":"2021-01-06","close":8820.0166},{"date":"2021-01-07","close":9109.7256},{"date":"2021-01-08","close":8884.3975},{"date":"2021-01-11","close":8626.8789},{"date":"2021-01-12","close":8626.8789},{"date":"2021-01-13","close":8820.0166},{"date":"2021-01-14","close":8852.208},{"date":"2021-01-15","close":8852.208},{"date":"2021-01-18","close":8980.9668},{"date":"2021-01-19","close":9077.5361},{"date":"2021-01-20","close":9270.6748},{"date":"2021-01-21","close":9174.1055},{"date":"2021-01-22","close":9077.5361},{"date":"2021-01-25","close":9206.2959},{"date":"2021-01-26","close":9206.2959},{"date":"2021-01-27","close":9174.1055},{"date":"2021-01-28","close":8916.5879},{"date":"2021-01-29","close":8691.2588},{"date":"2021-02-01","close":8787.8281},{"date":"2021-02-02","close":8852.208},{"date":"2021-02-03","close":8916.5879},{"date":"2021-02-04","close":8980.9668},{"date":"2021-02-05","close":9045.3467},{"date":"2021-02-08","close":9463.8154},{"date":"2021-02-09","close":9689.1445},{"date":"2021-02-10","close":9721.334},{"date":"2021-02-15","close":10011.042},{"date":"2021-02-16","close":9914.4727},{"date":"2021-02-17","close":10139.8008},{"date":"2021-02-18","close":10171.9902},{"date":"2021-02-19","close":10204.1807},{"date":"2021-02-22","close":10526.0781},{"date":"2021-02-23","close":10526.0781},{"date":"2021-02-24","close":10171.9902},{"date":"2021-02-25","close":10332.9414},{"date":"2021-02-26","close":10397.3203},{"date":"2021-03-02","close":10397.3203},{"date":"2021-03-03","close":10461.7012},{"date":"2021-03-04","close":10847.9775},{"date":"2021-03-05","close":11491.7744},{"date":"2021-03-08","close":12489.6602},{"date":"2021-03-09","close":13873.8223},{"date":"2021-03-10","close":13294.4053},{"date":"2021-03-11","close":13326.5947},{"date":"2021-03-12","close":13101.2676},{"date":"2021-03-15","close":14775.1387},{"date":"2021-03-16","close":13970.3936},{"date":"2021-03-17","close":14678.5703},{"date":"2021-03-18","close":14807.3301},{"date":"2021-03-19","close":15418.9346},{"date":"2021-03-22","close":16931.8574},{"date":"2021-03-23","close":17092.8066},{"date":"2021-03-24","close":17285.9473},{"date":"2021-03-25","close":18831.0605},{"date":"2021-03-26","close":18798.8672},{"date":"2021-03-29","close":15515.5068},{"date":"2021-03-30","close":15933.9736},{"date":"2021-03-31","close":15290.1768},{"date":"2021-04-01","close":14517.6191},{"date":"2021-04-02","close":14678.5703},{"date":"2021-04-05","close":15097.0371},{"date":"2021-04-06","close":14871.708},{"date":"2021-04-07","close":14678.5703},{"date":"2021-04-08","close":14807.3301},{"date":"2021-04-09","close":15515.5068},{"date":"2021-04-12","close":15966.1621},{"date":"2021-04-13","close":15933.9736},{"date":"2021-04-14","close":16191.4922},{"date":"2021-04-15","close":16159.3008},{"date":"2021-04-16","close":16094.9248},{"date":"2021-04-19","close":15901.7822},{"date":"2021-04-20","close":16609.9609},{"date":"2021-04-21","close":16867.4805},{"date":"2021-04-22","close":16899.6699},{"date":"2021-04-23","close":16577.7695},{"date":"2021-04-26","close":15966.1621},{"date":"2021-04-27","close":15547.6953},{"date":"2021-04-28","close":15193.6064},{"date":"2021-04-29","close":15579.8848},{"date":"2021-04-30","close":15290.1768},{"date":"2021-05-03","close":15740.834},{"date":"2021-05-04","close":16062.7344},{"date":"2021-05-06","close":16030.5449},{"date":"2021-05-07","close":15773.0244},{"date":"2021-05-10","close":15612.0762},{"date":"2021-05-11","close":15901.7822},{"date":"2021-05-12","close":15579.8848},{"date":"2021-05-13","close":15515.5068},{"date":"2021-05-14","close":15612.0762},{"date":"2021-05-17","close":14678.5703},{"date":"2021-05-18","close":13487.5469},{"date":"2021-05-20","close":13133.458},{"date":"2021-05-21","close":13680.6855},{"date":"2021-05-24","close":13133.458},{"date":"2021-05-25","close":12940.3174},{"date":"2021-05-26","close":12940.3174},{"date":"2021-05-27","close":13004.6973},{"date":"2021-05-28","close":13551.9248},{"date":"2021-05-31","close":13519.7344},{"date":"2021-06-01","close":13326.5947},{"date":"2021-06-02","close":14227.9111},{"date":"2021-06-03","close":14099.1514},{"date":"2021-06-04","close":14356.6709},{"date":"2021-06-07","close":13970.3936},{"date":"2021-06-08","close":13584.1143},{"date":"2021-06-09","close":13004.6973},{"date":"2021-06-10","close":13551.9248},{"date":"2021-06-11","close":13616.3057},{"date":"2021-06-14","close":13390.9756},{"date":"2021-06-15","close":13165.6465},{"date":"2021-06-16","close":13390.9756},{"date":"2021-06-17","close":13326.5947},{"date":"2021-06-18","close":13262.2178},{"date":"2021-06-21","close":13004.6973},{"date":"2021-06-22","close":13004.6973},{"date":"2021-06-23","close":12875.9385},{"date":"2021-06-24","close":12296.5205},{"date":"2021-06-25","close":12264.3311},{"date":"2021-06-28","close":12232.1416},{"date":"2021-06-29","close":12425.2803},{"date":"2021-06-30","close":12360.9014},{"date":"2021-07-01","close":12650.6094},{"date":"2021-07-02","close":12521.8496},{"date":"2021-07-05","close":12457.4697},{"date":"2021-07-06","close":12360.9014},{"date":"2021-07-07","close":12328.7109},{"date":"2021-07-08","close":12232.1416},{"date":"2021-07-09","close":12554.04},{"date":"2021-07-12","close":13551.9248},{"date":"2021-07-13","close":14163.5312},{"date":"2021-07-14","close":15290.1768},{"date":"2021-07-15","close":15257.9863},{"date":"2021-07-16","close":15837.4033},{"date":"2021-07-19","close":17961.9336},{"date":"2021-07-20","close":17350.3242},{"date":"2021-07-21","close":17221.5664},{"date":"2021-07-22","close":15708.6445},{"date":"2021-07-23","close":15064.8477},{"date":"2021-07-26","close":14646.3779},{"date":"2021-07-27","close":14614.1904},{"date":"2021-07-28","close":14324.4814},{"date":"2021-07-29","close":14034.7744},{"date":"2021-07-30","close":13680.6855},{"date":"2021-08-02","close":13133.458},{"date":"2021-08-03","close":13326.5947},{"date":"2021-08-04","close":13358.7871},{"date":"2021-08-05","close":13487.5469},{"date":"2021-08-06","close":13197.8369},{"date":"2021-08-09","close":12360.9014},{"date":"2021-08-10","close":12071.1924},{"date":"2021-08-11","close":12071.1924},{"date":"2021-08-12","close":11974.6221},{"date":"2021-08-13","close":11556.1543},{"date":"2021-08-17","close":10912.3574},{"date":"2021-08-18","close":11169.877},{"date":"2021-08-19","close":10687.0283},{"date":"2021-08-20","close":10429.5088},{"date":"2021-08-23","close":10654.8389},{"date":"2021-08-24","close":11169.877},{"date":"2021-08-25","close":11395.2061},{"date":"2021-08-26","close":11169.877},{"date":"2021-08-27","close":11202.0654},{"date":"2021-08-30","close":11556.1543},{"date":"2021-08-31","close":12232.1416},{"date":"2021-09-01","close":12328.7109},{"date":"2021-09-02","close":12071.1924},{"date":"2021-09-03","close":12457.4697},{"date":"2021-09-06","close":12425.2803},{"date":"2021-09-07","close":12521.8496},{"date":"2021-09-08","close":12103.3818},{"date":"2021-09-09","close":12360.9014},{"date":"2021-09-10","close":12328.7109},{"date":"2021-09-13","close":12167.7627},{"date":"2021-09-14","close":12360.9014},{"date":"2021-09-15","close":12425.2803},{"date":"2021-09-16","close":12393.0898},{"date":"2021-09-17","close":12425.2803},{"date":"2021-09-23","close":12328.7109},{"date":"2021-09-24","close":12425.2803},{"date":"2021-09-27","close":12457.4697},{"date":"2021-09-28","close":12425.2803},{"date":"2021-09-29","close":12586.2305},{"date":"2021-09-30","close":12779.3691},{"date":"2021-10-01","close":13294.4053},{"date":"2021-10-05","close":12875.9385},{"date":"2021-10-06","close":12618.418},{"date":"2021-10-07","close":13133.458},{"date":"2021-10-08","close":12972.5068},{"date":"2021-10-12","close":13133.458},{"date":"2021-10-13","close":13069.0771},{"date":"2021-10-14","close":13648.4951},{"date":"2021-10-15","close":14066.9619},{"date":"2021-10-18","close":14453.2412},{"date":"2021-10-19","close":14807.3301},{"date":"2021-10-20","close":14002.582},{"date":"2021-10-21","close":14034.7744},{"date":"2021-10-22","close":13970.3936},{"date":"2021-10-25","close":13680.6855},{"date":"2021-10-26","close":13648.4951},{"date":"2021-10-27","close":13745.0635},{"date":"2021-10-28","close":13970.3936},{"date":"2021-10-29","close":14227.9111},{"date":"2021-11-01","close":13938.2031},{"date":"2021-11-02","close":13970.3936},{"date":"2021-11-03","close":13906.0146},{"date":"2021-11-04","close":13873.8223},{"date":"2021-11-05","close":13519.7344},{"date":"2021-11-08","close":13712.874},{"date":"2021-11-09","close":13584.1143},{"date":"2021-11-10","close":13197.8369},{"date":"2021-11-11","close":13197.8369},{"date":"2021-11-12","close":13648.4951},{"date":"2021-11-15","close":13487.5469},{"date":"2021-11-16","close":13197.8369},{"date":"2021-11-17","close":13390.9756},{"date":"2021-11-18","close":13197.8369},{"date":"2021-11-19","close":13455.3545},{"date":"2021-11-22","close":13519.7344},{"date":"2021-11-23","close":14099.1514},{"date":"2021-11-24","close":14227.9111},{"date":"2021-11-25","close":13906.0146},{"date":"2021-11-26","close":13487.5469},{"date":"2021-11-29","close":12940.3174},{"date":"2021-11-30","close":12586.2305},{"date":"2021-12-01","close":12747.1777},{"date":"2021-12-02","close":13777.2539},{"date":"2021-12-03","close":13712.874},{"date":"2021-12-06","close":13326.5947},{"date":"2021-12-07","close":13358.7871},{"date":"2021-12-08","close":13358.7871},{"date":"2021-12-09","close":13680.6855},{"date":"2021-12-10","close":13873.8223},{"date":"2021-12-13","close":13487.5469},{"date":"2021-12-14","close":13519.7344},{"date":"2021-12-15","close":13680.6855},{"date":"2021-12-16","close":13712.874},{"date":"2021-12-17","close":13777.2539},{"date":"2021-12-20","close":13616.3057},{"date":"2021-12-21","close":13906.0146},{"date":"2021-12-22","close":14066.9619},{"date":"2021-12-23","close":14099.1514},{"date":"2021-12-24","close":13809.4434},{"date":"2021-12-27","close":14034.7744},{"date":"2021-12-28","close":14099.1514},{"date":"2021-12-29","close":14653.9785},{"date":"2021-12-30","close":14556.0693},{"date":"2022-01-03","close":15923.0},{"date":"2022-01-04","close":15143.5332},{"date":"2022-01-05","close":15731.0},{"date":"2022-01-06","close":14915.0762},{"date":"2022-01-07","close":15600.4512},{"date":"2022-01-10","close":15469.9023},{"date":"2022-01-11","close":15404.6289},{"date":"2022-01-12","close":15502.541},{"date":"2022-01-13","close":15698.3623},{"date":"2022-01-14","close":15600.4512},{"date":"2022-01-17","close":15469.9023},{"date":"2022-01-18","close":15078.2607},{"date":"2022-01-19","close":14849.8018},{"date":"2022-01-20","close":15502.541},{"date":"2022-01-21","close":15600.4512},{"date":"2022-01-24","close":15469.9023},{"date":"2022-01-25","close":14849.8018},{"date":"2022-01-26","close":14849.8018},{"date":"2022-01-27","close":14849.8018},{"date":"2022-01-28","close":15143.5332},{"date":"2022-02-03","close":15339.3555},{"date":"2022-02-04","close":16024.7314},{"date":"2022-02-07","close":16122.6396},{"date":"2022-02-08","close":16122.6396},{"date":"2022-02-09","close":16122.6396},{"date":"2022-02-10","close":15861.5469},{"date":"2022-02-11","close":15698.3623},{"date":"2022-02-14","close":15241.4453},{"date":"2022-02-15","close":16546.9238},{"date":"2022-02-16","close":16253.1914},{"date":"2022-02-17","close":15763.6348},{"date":"2022-02-18","close":15828.9092},{"date":"2022-02-21","close":15861.5469},{"date":"2022-02-22","close":15535.1777},{"date":"2022-02-23","close":15404.6289},{"date":"2022-02-24","close":14523.4326},{"date":"2022-02-25","close":15633.0869},{"date":"2022-02-28","close":15633.0869},{"date":"2022-03-02","close":18377.5586},{"date":"2022-03-03","close":18890.6387},{"date":"2022-03-04","close":18890.6387},{"date":"2022-03-07","close":18564.1348},{"date":"2022-03-08","close":17351.4004},{"date":"2022-03-10","close":17351.4004},{"date":"2022-03-11","close":16092.0254},{"date":"2022-03-14","close":15485.6602},{"date":"2022-03-15","close":15485.6602},{"date":"2022-03-16","close":15485.6602},{"date":"2022-03-17","close":15485.6602},{"date":"2022-03-18","close":16465.1738},{"date":"2022-03-21","close":16465.1738},{"date":"2022-03-22","close":16185.3125},{"date":"2022-03-23","close":16045.3818},{"date":"2022-03-24","close":16325.2432},{"date":"2022-03-25","close":16045.3818},{"date":"2022-03-28","close":16185.3125},{"date":"2022-03-29","close":17211.4727},{"date":"2022-03-30","close":17258.1152},{"date":"2022-03-31","close":17351.4004},{"date":"2022-04-01","close":17724.5488},{"date":"2022-04-04","close":18237.6289},{"date":"2022-04-05","close":17911.123},{"date":"2022-04-06","close":17864.4805},{"date":"2022-04-07","close":17537.9766},{"date":"2022-04-08","close":17071.5391},{"date":"2022-04-11","close":18097.7012},{"date":"2022-04-12","close":17911.123},{"date":"2022-04-13","close":17911.123},{"date":"2022-04-14","close":18097.7012},{"date":"2022-04-15","close":18190.9863},{"date":"2022-04-18","close":18377.5586},{"date":"2022-04-19","close":18424.2031},{"date":"2022-04-20","close":18330.9141},{"date":"2022-04-21","close":17864.4805},{"date":"2022-04-22","close":18051.0547},{"date":"2022-04-25","close":17771.1953},{"date":"2022-04-26","close":18237.6289},{"date":"2022-04-27","close":18097.7012},{"date":"2022-04-28","close":17957.7695},{"date":"2022-04-29","close":17677.9062},{"date":"2022-05-02","close":18051.0547},{"date":"2022-05-03","close":18237.6289},{"date":"2022-05-04","close":18097.7012},{"date":"2022-05-06","close":17957.7695},{"date":"2022-05-09","close":18200.0},{"date":"2022-05-10","close":16651.748},{"date":"2022-05-11","close":16745.0352},{"date":"2022-05-12","close":16511.8203},{"date":"2022-05-13","close":16884.9668},{"date":"2022-05-16","close":17351.4004},{"date":"2022-05-17","close":17444.6875},{"date":"2022-05-18","close":17118.1836},{"date":"2022-05-19","close":16978.2539},{"date":"2022-05-20","close":17258.1152},{"date":"2022-05-23","close":17164.8301},{"date":"2022-05-24","close":18004.4121},{"date":"2022-05-25","close":17724.5488},{"date":"2022-05-26","close":16978.2539},{"date":"2022-05-27","close":16978.2539},{"date":"2022-05-30","close":17491.334},{"date":"2022-05-31","close":17398.043},{"date":"2022-06-02","close":17491.334},{"date":"2022-06-03","close":17351.4004},{"date":"2022-06-07","close":16791.6797},{"date":"2022-06-08","close":16698.3906},{"date":"2022-06-09","close":16838.3242},{"date":"2022-06-10","close":16605.1055},{"date":"2022-06-13","close":16092.0254},{"date":"2022-06-14","close":15718.877},{"date":"2022-06-15","close":14786.0059},{"date":"2022-06-16","close":15112.5107},{"date":"2022-06-17","close":15439.0166},{"date":"2022-06-20","close":15485.6602},{"date":"2022-06-21","close":15532.3037},{"date":"2022-06-22","close":14506.1445},{"date":"2022-06-23","close":13573.2734},{"date":"2022-06-24","close":14179.6396},{"date":"2022-06-27","close":15345.7285},{"date":"2022-06-28","close":15578.9463},{"date":"2022-06-29","close":16185.3125},{"date":"2022-06-30","close":15905.4531},{"date":"2022-07-01","close":16698.3906},{"date":"2022-07-04","close":16791.6797},{"date":"2022-07-05","close":16465.1738},{"date":"2022-07-06","close":15672.2344},{"date":"2022-07-07","close":15578.9463},{"date":"2022-07-08","close":15532.3037},{"date":"2022-07-11","close":15345.7285},{"date":"2022-07-12","close":14599.4316},{"date":"2022-07-13","close":14692.7197},{"date":"2022-07-14","close":15205.7988},{"date":"2022-07-15","close":14832.6494},{"date":"2022-07-18","close":14646.0762},{"date":"2022-07-19","close":14039.71},{"date":"2022-07-20","close":14086.3535},{"date":"2022-07-21","close":14226.2842},{"date":"2022-07-22","close":14879.2939},{"date":"2022-07-25","close":15299.085},{"date":"2022-07-26","close":14646.0762},{"date":"2022-07-27","close":14039.71},{"date":"2022-07-28","close":13853.1348},{"date":"2022-07-29","close":13946.4229},{"date":"2022-08-01","close":13853.1348},{"date":"2022-08-02","close":13619.918},{"date":"2022-08-03","close":13619.918},{"date":"2022-08-04","close":13619.918},{"date":"2022-08-05","close":13666.5615},{"date":"2022-08-08","close":13013.5518},{"date":"2022-08-09","close":13013.5518},{"date":"2022-08-10","close":12966.9072},{"date":"2022-08-11","close":13106.8379},{"date":"2022-08-12","close":13013.5518},{"date":"2022-08-16","close":12826.9775},{"date":"2022-08-17","close":12500.4727},{"date":"2022-08-18","close":13013.5518},{"date":"2022-08-19","close":13526.6299},{"date":"2022-08-22","close":13479.9873},{"date":"2022-08-23","close":14086.3535},{"date":"2022-08-24","close":13759.8486},{"date":"2022-08-25","close":13526.6299},{"date":"2022-08-26","close":13806.4912},{"date":"2022-08-29","close":13853.1348},{"date":"2022-08-30","close":13853.1348},{"date":"2022-08-31","close":13993.0654},{"date":"2022-09-01","close":13993.0654},{"date":"2022-09-02","close":13853.1348},{"date":"2022-09-05","close":13479.9873},{"date":"2022-09-06","close":13806.4912},{"date":"2022-09-07","close":13713.2051},{"date":"2022-09-08","close":13946.4229},{"date":"2022-09-13","close":13806.4912},{"date":"2022-09-14","close":13899.7793},{"date":"2022-09-15","close":13806.4912},{"date":"2022-09-16","close":13573.2734},{"date":"2022-09-19","close":13013.5518},{"date":"2022-09-20","close":13153.4814},{"date":"2022-09-21","close":13340.0557},{"date":"2022-09-22","close":13340.0557},{"date":"2022-09-23","close":13200.126},{"date":"2022-09-26","close":12034.0371},{"date":"2022-09-27","close":11660.8877},{"date":"2022-09-28","close":11007.8789},{"date":"2022-09-29","close":10261.582},{"date":"2022-09-30","close":11381.0264},{"date":"2022-10-04","close":11287.7402},{"date":"2022-10-05","close":11660.8877},{"date":"2022-10-06","close":11800.8193},{"date":"2022-10-07","close":11800.8193},{"date":"2022-10-11","close":10914.5908},{"date":"2022-10-12","close":11194.4531},{"date":"2022-10-13","close":10354.8682},{"date":"2022-10-14","close":10494.7998},{"date":"2022-10-17","close":11614.2451},{"date":"2022-10-18","close":11894.1064},{"date":"2022-10-19","close":11847.4619},{"date":"2022-10-20","close":11427.6709},{"date":"2022-10-21","close":11194.4531},{"date":"2022-10-24","close":11940.75},{"date":"2022-10-25","close":11614.2451},{"date":"2022-10-26","close":11660.8877},{"date":"2022-10-27","close":11660.8877},{"date":"2022-10-28","close":11754.1758},{"date":"2022-10-31","close":11800.8193},{"date":"2022-11-01","close":11987.3926},{"date":"2022-11-02","close":11940.75},{"date":"2022-11-03","close":11800.8193},{"date":"2022-11-04","close":11894.1064},{"date":"2022-11-07","close":12593.7588},{"date":"2022-11-08","close":12407.1855},{"date":"2022-11-09","close":12453.8291},{"date":"2022-11-10","close":12360.541},{"date":"2022-11-11","close":12500.4727},{"date":"2022-11-14","close":12826.9775},{"date":"2022-11-15","close":12873.6211},{"date":"2022-11-16","close":13106.8379},{"date":"2022-11-17","close":13433.3438},{"date":"2022-11-18","close":13340.0557},{"date":"2022-11-21","close":13526.6299},{"date":"2022-11-22","close":12780.333},{"date":"2022-11-23","close":12873.6211},{"date":"2022-11-24","close":13246.7695},{"date":"2022-11-25","close":13246.7695},{"date":"2022-11-28","close":13433.3438},{"date":"2022-11-29","close":13806.4912},{"date":"2022-11-30","close":13433.3438},{"date":"2022-12-01","close":13340.0557},{"date":"2022-12-02","close":13386.6992},{"date":"2022-12-05","close":13246.7695},{"date":"2022-12-06","close":12687.0469},{"date":"2022-12-07","close":13013.5518},{"date":"2022-12-08","close":12733.6904},{"date":"2022-12-09","close":12920.2646},{"date":"2022-12-12","close":13013.5518},{"date":"2022-12-13","close":13013.5518},{"date":"2022-12-14","close":13013.5518},{"date":"2022-12-15","close":12920.2646},{"date":"2022-12-16","close":12826.9775},{"date":"2022-12-19","close":12687.0469},{"date":"2022-12-20","close":12500.4727},{"date":"2022-12-21","close":12920.2646},{"date":"2022-12-22","close":12826.9775},{"date":"2022-12-23","close":12500.4727},{"date":"2022-12-26","close":12547.1162},{"date":"2022-12-27","close":12640.4023},{"date":"2022-12-28","close":12782.4297},{"date":"2022-12-29","close":12309.0068},{"date":"2023-01-02","close":12261.665},{"date":"2023-01-03","close":12451.0342},{"date":"2023-01-04","close":12593.0596},{"date":"2023-01-05","close":12498.376},{"date":"2023-01-06","close":12640.4023},{"date":"2023-01-09","close":12971.7988},{"date":"2023-01-10","close":13066.4834},{"date":"2023-01-11","close":13255.8535},{"date":"2023-01-12","close":13113.8262},{"date":"2023-01-13","close":13208.5107},{"date":"2023-01-16","close":13350.5381},{"date":"2023-01-17","close":13350.5381},{"date":"2023-01-18","close":13397.8799},{"date":"2023-01-19","close":13397.8799},{"date":"2023-01-20","close":13397.8799},{"date":"2023-01-25","close":13729.2764},{"date":"2023-01-26","close":13805.0244},{"date":"2023-01-27","close":13823.9609},{"date":"2023-01-30","close":14003.8613},{"date":"2023-01-31","close":14003.8613},{"date":"2023-02-01","close":14174.2939},{"date":"2023-02-02","close":14335.2588},{"date":"2023-02-03","close":14638.249},{"date":"2023-02-06","close":14571.9697},{"date":"2023-02-07","close":14335.2588},{"date":"2023-02-08","close":14411.0059},{"date":"2023-02-09","close":14411.0059},{"date":"2023-02-10","close":14126.9512},{"date":"2023-02-13","close":14354.1953},{"date":"2023-02-14","close":14373.1328},{"date":"2023-02-15","close":14013.3311},{"date":"2023-02-16","close":13918.6455},{"date":"2023-02-17","close":13776.6182},{"date":"2023-02-20","close":14003.8613},{"date":"2023-02-21","close":14136.4199},{"date":"2023-02-22","close":13823.9609},{"date":"2023-02-23","close":13729.2764},{"date":"2023-02-24","close":13511.502},{"date":"2023-02-27","close":13454.6904},{"date":"2023-02-28","close":13729.2764},{"date":"2023-03-02","close":13738.7441},{"date":"2023-03-03","close":13984.9258},{"date":"2023-03-06","close":14420.4746},{"date":"2023-03-07","close":14486.7539},{"date":"2023-03-08","close":14373.1328},{"date":"2023-03-09","close":14429.9424},{"date":"2023-03-10","close":13861.835},{"date":"2023-03-13","close":13842.8984},{"date":"2023-03-14","close":12858.1777},{"date":"2023-03-15","close":13596.7188},{"date":"2023-03-16","close":13274.79},{"date":"2023-03-17","close":13483.0957},{"date":"2023-03-20","close":13464.1602},{"date":"2023-03-21","close":13217.9795},{"date":"2023-03-22","close":13397.8799},{"date":"2023-03-23","close":13360.0059},{"date":"2023-03-24","close":13426.2852},{"date":"2023-03-27","close":13274.79},{"date":"2023-03-28","close":13293.7266},{"date":"2023-03-29","close":13681.9346},{"date":"2023-03-30","close":13644.0596},{"date":"2023-03-31","close":13691.4023},{"date":"2023-04-03","close":14079.6094},{"date":"2023-04-04","close":13984.9258},{"date":"2023-04-05","close":13842.8984},{"date":"2023-04-06","close":13615.6543},{"date":"2023-04-07","close":13776.6182},{"date":"2023-04-10","close":13360.0059},{"date":"2023-04-11","close":13426.2852},{"date":"2023-04-12","close":13530.4385},{"date":"2023-04-13","close":13890.2412},{"date":"2023-04-14","close":13833.4287},{"date":"2023-04-17","close":13918.6455},{"date":"2023-04-18","close":14003.8613},{"date":"2023-04-19","close":13975.457},{"date":"2023-04-20","close":13757.6826},{"date":"2023-04-21","close":13662.9971},{"date":"2023-04-24","close":13890.2412},{"date":"2023-04-25","close":13483.0957},{"date":"2023-04-26","close":13634.5928},{"date":"2023-04-27","close":13634.5928},{"date":"2023-04-28","close":13814.4932},{"date":"2023-05-02","close":13861.835},{"date":"2023-05-03","close":13681.9346},{"date":"2023-05-04","close":14145.8896},{"date":"2023-05-08","close":13965.9873},{"date":"2023-05-09","close":14202.7002},{"date":"2023-05-10","close":14193.2314},{"date":"2023-05-11","close":14259.5098},{"date":"2023-05-12","close":14382.6006},{"date":"2023-05-15","close":14496.2227},{"date":"2023-05-16","close":14032.2676},{"date":"2023-05-17","close":14363.6641},{"date":"2023-05-18","close":14183.7637},{"date":"2023-05-19","close":14250.042},{"date":"2023-05-22","close":14240.5742},{"date":"2023-05-23","close":14193.2314},{"date":"2023-05-24","close":14089.0781},{"date":"2023-05-25","close":13814.4932},{"date":"2023-05-26","close":13445.2227},{"date":"2023-05-30","close":13312.6641},{"date":"2023-05-31","close":13483.0957},{"date":"2023-06-01","close":13596.7188},{"date":"2023-06-02","close":13587.25},{"date":"2023-06-05","close":13644.0596},{"date":"2023-06-07","close":13445.2227},{"date":"2023-06-08","close":13426.2852},{"date":"2023-06-09","close":13464.1602},{"date":"2023-06-12","close":13473.6279},{"date":"2023-06-13","close":13397.8799},{"date":"2023-06-14","close":13028.6113},{"date":"2023-06-15","close":13009.6729},{"date":"2023-06-16","close":13435.7539},{"date":"2023-06-19","close":13634.5928},{"date":"2023-06-20","close":13492.5645},{"date":"2023-06-21","close":13161.168},{"date":"2023-06-22","close":13265.3213},{"date":"2023-06-23","close":13123.2949},{"date":"2023-06-26","close":13038.0781},{"date":"2023-06-27","close":13047.5469},{"date":"2023-06-28","close":13038.0781},{"date":"2023-06-29","close":12564.6553},{"date":"2023-06-30","close":12697.2139},{"date":"2023-07-03","close":13028.6113},{"date":"2023-07-04","close":12943.3936},{"date":"2023-07-05","close":12782.4297},{"date":"2023-07-06","close":12545.7188},{"date":"2023-07-07","close":12043.8887},{"date":"2023-07-10","close":11589.4023},{"date":"2023-07-11","close":11693.5557},{"date":"2023-07-12","close":11750.3672},{"date":"2023-07-13","close":11636.7451},{"date":"2023-07-14","close":11542.0615},{"date":"2023-07-17","close":11968.1426},{"date":"2023-07-18","close":11882.9258},{"date":"2023-07-19","close":12034.4209},{"date":"2023-07-20","close":11911.3301},{"date":"2023-07-21","close":11513.6553},{"date":"2023-07-24","close":10803.5195},{"date":"2023-07-25","close":10528.9355},{"date":"2023-07-26","close":10547.8711},{"date":"2023-07-27","close":11078.1055},{"date":"2023-07-28","close":11078.1055},{"date":"2023-07-31","close":10917.1416},{"date":"2023-08-01","close":10623.6201},{"date":"2023-08-02","close":10396.377},{"date":"2023-08-03","close":10169.1328},{"date":"2023-08-04","close":10434.251},{"date":"2023-08-07","close":10207.0068},{"date":"2023-08-08","close":9922.9531},{"date":"2023-08-09","close":9932.4209},{"date":"2023-08-10","close":9932.4209},{"date":"2023-08-11","close":10102.8545},{"date":"2023-08-14","close":9752.5215},{"date":"2023-08-16","close":9686.2412},{"date":"2023-08-17","close":9449.5303},{"date":"2023-08-18","close":9515.8086},{"date":"2023-08-21","close":9411.6553},{"date":"2023-08-22","close":9222.2861},{"date":"2023-08-23","close":9080.2598},{"date":"2023-08-24","close":9298.0342},{"date":"2023-08-25","close":9326.4395},{"date":"2023-08-28","close":9619.9629},{"date":"2023-08-29","close":9733.583},{"date":"2023-08-30","close":9790.3955},{"date":"2023-08-31","close":9818.7998},{"date":"2023-09-01","close":9941.8896},{"date":"2023-09-04","close":9856.6738},{"date":"2023-09-05","close":9724.1152},{"date":"2023-09-06","close":9771.457},{"date":"2023-09-07","close":9761.9883},{"date":"2023-09-08","close":9847.2051},{"date":"2023-09-11","close":9922.9531},{"date":"2023-09-12","close":9922.9531},{"date":"2023-09-13","close":9847.2051},{"date":"2023-09-14","close":9799.8623},{"date":"2023-09-15","close":9904.0156},{"date":"2023-09-18","close":10046.0439},{"date":"2023-09-19","close":9885.0801},{"date":"2023-09-20","close":9922.9531},{"date":"2023-09-21","close":9847.2051},{"date":"2023-09-22","close":9733.583},{"date":"2023-09-25","close":9506.3398},{"date":"2023-09-26","close":9440.0615},{"date":"2023-09-27","close":9761.9883},{"date":"2023-10-04","close":9544.2139},{"date":"2023-10-05","close":9657.8359},{"date":"2023-10-06","close":9847.2051},{"date":"2023-10-10","close":9553.6826},{"date":"2023-10-11","close":9714.6465},{"date":"2023-10-12","close":9818.7998},{"date":"2023-10-13","close":9790.3955},{"date":"2023-10-16","close":9809.3311},{"date":"2023-10-17","close":10311.1602},{"date":"2023-10-18","close":10207.0068},{"date":"2023-10-19","close":10140.7285},{"date":"2023-10-20","close":10150.1953},{"date":"2023-10-23","close":9837.7373},{"date":"2023-10-24","close":9904.0156},{"date":"2023-10-25","close":10074.4482},{"date":"2023-10-26","close":9847.2051},{"date":"2023-10-27","close":9837.7373},{"date":"2023-10-30","close":9922.9531},{"date":"2023-10-31","close":9922.9531},{"date":"2023-11-01","close":9998.7002},{"date":"2023-11-02","close":10055.5117},{"date":"2023-11-03","close":10301.6924},{"date":"2023-11-06","close":10235.4131},{"date":"2023-11-07","close":10188.0703},{"date":"2023-11-08","close":10349.0342},{"date":"2023-11-09","close":10349.0342},{"date":"2023-11-10","close":10349.0342},{"date":"2023-11-13","close":10301.6924},{"date":"2023-11-14","close":10225.9443},{"date":"2023-11-15","close":10349.0342},{"date":"2023-11-16","close":10491.0615},{"date":"2023-11-17","close":10330.0967},{"date":"2023-11-20","close":10358.5029},{"date":"2023-11-21","close":10405.8447},{"date":"2023-11-22","close":10339.5645},{"date":"2023-11-23","close":10292.2227},{"date":"2023-11-24","close":10178.6016},{"date":"2023-11-27","close":9960.8271},{"date":"2023-11-28","close":9970.2959},{"date":"2023-11-29","close":9989.2314},{"date":"2023-11-30","close":9970.2959},{"date":"2023-12-01","close":9866.1416},{"date":"2023-12-04","close":9591.5566},{"date":"2023-12-05","close":9421.124},{"date":"2023-12-06","close":9468.4668},{"date":"2023-12-07","close":9316.9707},{"date":"2023-12-08","close":9241.2236},{"date":"2023-12-11","close":9184.4131},{"date":"2023-12-12","close":9411.6553},{"date":"2023-12-13","close":9269.6289},{"date":"2023-12-14","close":9316.9707},{"date":"2023-12-15","close":9525.2773},{"date":"2023-12-18","close":9534.7471},{"date":"2023-12-19","close":9468.4668},{"date":"2023-12-20","close":9506.3398},{"date":"2023-12-21","close":9544.2139},{"date":"2023-12-22","close":9695.71},{"date":"2023-12-26","close":9430.5928},{"date":"2023-12-27","close":9594.0176},{"date":"2023-12-28","close":9642.084},{"date":"2024-01-02","close":9767.0566},{"date":"2024-01-03","close":9911.2549},{"date":"2024-01-04","close":9940.0947},{"date":"2024-01-05","close":10017.001},{"date":"2024-01-08","close":9988.1611},{"date":"2024-01-09","close":9997.7744},{"date":"2024-01-10","close":9997.7744},{"date":"2024-01-11","close":10093.9062},{"date":"2024-01-12","close":10045.8408},{"date":"2024-01-15","close":10017.001},{"date":"2024-01-16","close":10017.001},{"date":"2024-01-17","close":9651.6973},{"date":"2024-01-18","close":9680.5371},{"date":"2024-01-19","close":9699.7637},{"date":"2024-01-22","close":9699.7637},{"date":"2024-01-23","close":9786.2822},{"date":"2024-01-24","close":9718.9902},{"date":"2024-01-25","close":9622.8574},{"date":"2024-01-26","close":9613.2441},{"date":"2024-01-29","close":9401.7529},{"date":"2024-01-30","close":9584.4043},{"date":"2024-01-31","close":9497.8848},{"date":"2024-02-01","close":9603.6318},{"date":"2024-02-02","close":9670.9238},{"date":"2024-02-05","close":9594.0176},{"date":"2024-02-06","close":9555.5645},{"date":"2024-02-07","close":9565.1777},{"date":"2024-02-08","close":9661.3105},{"date":"2024-02-13","close":9709.377},{"date":"2024-02-14","close":9747.8301},{"date":"2024-02-15","close":9680.5371},{"date":"2024-02-16","close":9680.5371},{"date":"2024-02-19","close":9718.9902},{"date":"2024-02-20","close":9670.9238},{"date":"2024-02-21","close":9718.9902},{"date":"2024-02-22","close":9709.377},{"date":"2024-02-23","close":9718.9902},{"date":"2024-02-26","close":9709.377},{"date":"2024-02-27","close":9565.1777},{"date":"2024-02-28","close":9651.6973},{"date":"2024-02-29","close":9613.2441},{"date":"2024-03-04","close":9613.2441},{"date":"2024-03-05","close":9584.4043},{"date":"2024-03-06","close":9459.4326},{"date":"2024-03-07","close":9449.8193},{"date":"2024-03-08","close":9469.0449},{"date":"2024-03-11","close":9517.1123},{"date":"2024-03-12","close":9478.6592},{"date":"2024-03-13","close":9459.4326},{"date":"2024-03-14","close":9497.8848},{"date":"2024-03-15","close":9488.2725},{"date":"2024-03-18","close":9517.1123},{"date":"2024-03-19","close":9459.4326},{"date":"2024-03-20","close":9488.2725},{"date":"2024-03-21","close":9776.6689},{"date":"2024-03-22","close":9805.5088},{"date":"2024-03-25","close":9747.8301},{"date":"2024-03-26","close":9690.1504},{"date":"2024-03-27","close":9815.1221},{"date":"2024-03-28","close":9757.4434},{"date":"2024-03-29","close":9805.5088},{"date":"2024-04-01","close":10007.3867},{"date":"2024-04-02","close":9901.6416},{"date":"2024-04-03","close":9843.9619},{"date":"2024-04-04","close":9680.5371},{"date":"2024-04-05","close":9718.9902},{"date":"2024-04-08","close":9613.2441},{"date":"2024-04-09","close":9632.4717},{"date":"2024-04-11","close":9536.3379},{"date":"2024-04-12","close":9420.9795},{"date":"2024-04-15","close":9440.2051},{"date":"2024-04-16","close":8988.3838},{"date":"2024-04-17","close":8978.7705},{"date":"2024-04-18","close":9026.8359},{"date":"2024-04-19","close":8757.666},{"date":"2024-04-22","close":8824.958},{"date":"2024-04-23","close":8488.4941},{"date":"2024-04-24","close":8507.7217},{"date":"2024-04-25","close":8421.2021},{"date":"2024-04-26","close":8228.9375},{"date":"2024-04-29","close":8478.8818},{"date":"2024-04-30","close":8757.666},{"date":"2024-05-02","close":8978.7705},{"date":"2024-05-03","close":8997.9961},{"date":"2024-05-07","close":9017.2236},{"date":"2024-05-08","close":9190.2617},{"date":"2024-05-09","close":9142.1953},{"date":"2024-05-10","close":9026.8359},{"date":"2024-05-13","close":9026.8359},{"date":"2024-05-14","close":8930.7041},{"date":"2024-05-16","close":8892.251},{"date":"2024-05-17","close":8959.5439},{"date":"2024-05-20","close":8805.7314},{"date":"2024-05-21","close":8680.7598},{"date":"2024-05-22","close":8690.373},{"date":"2024-05-23","close":8613.4668},{"date":"2024-05-24","close":8699.9863},{"date":"2024-05-27","close":8517.334},{"date":"2024-05-28","close":8517.334},{"date":"2024-05-29","close":8565.4014},{"date":"2024-05-30","close":8430.8145},{"date":"2024-05-31","close":8430.8145},{"date":"2024-06-03","close":8699.9863},{"date":"2024-06-04","close":8575.0137},{"date":"2024-06-05","close":8642.3066},{"date":"2024-06-07","close":8565.4014},{"date":"2024-06-10","close":9430.5928},{"date":"2024-06-11","close":9853.5762},{"date":"2024-06-12","close":9709.377},{"date":"2024-06-13","close":9699.7637},{"date":"2024-06-14","close":9718.9902},{"date":"2024-06-17","close":10103.5195},{"date":"2024-06-18","close":9949.708},{"date":"2024-06-19","close":9661.3105},{"date":"2024-06-20","close":9574.792},{"date":"2024-06-21","close":9315.2334},{"date":"2024-06-24","close":10939.8721},{"date":"2024-06-25","close":10757.2207},{"date":"2024-06-26","close":10689.9277},{"date":"2024-06-27","close":10122.7461},{"date":"2024-06-28","close":10151.5859},{"date":"2024-07-01","close":10286.1709},{"date":"2024-07-02","close":10411.1436},{"date":"2024-07-03","close":10199.6523},{"date":"2024-07-04","close":9968.9346},{"date":"2024-07-05","close":9622.8574},{"date":"2024-07-08","close":9872.8018},{"date":"2024-07-09","close":9863.1885},{"date":"2024-07-10","close":10228.4912},{"date":"2024-07-11","close":9968.9346},{"date":"2024-07-12","close":9690.1504},{"date":"2024-07-15","close":9478.6592},{"date":"2024-07-16","close":9613.2441},{"date":"2024-07-17","close":9545.9521},{"date":"2024-07-18","close":9228.7148},{"date":"2024-07-19","close":9017.2236},{"date":"2024-07-22","close":8709.5996},{"date":"2024-07-23","close":8690.373},{"date":"2024-07-24","close":9094.1289},{"date":"2024-07-25","close":9026.8359},{"date":"2024-07-26","close":9286.3945},{"date":"2024-07-29","close":8997.9961},{"date":"2024-07-30","close":8892.251},{"date":"2024-07-31","close":8815.3457},{"date":"2024-08-01","close":8901.8643},{"date":"2024-08-02","close":8478.8818},{"date":"2024-08-05","close":7133.0273},{"date":"2024-08-06","close":7286.8389},{"date":"2024-08-07","close":7604.0762},{"date":"2024-08-08","close":7257.9995},{"date":"2024-08-09","close":7354.1323},{"date":"2024-08-12","close":7344.5186},{"date":"2024-08-13","close":6940.7622},{"date":"2024-08-14","close":6883.083},{"date":"2024-08-16","close":6652.3652},{"date":"2024-08-19","close":6469.7134},{"date":"2024-08-20","close":6537.0063},{"date":"2024-08-21","close":6517.7793},{"date":"2024-08-22","close":6277.4482},{"date":"2024-08-23","close":5998.6646},{"date":"2024-08-26","close":6162.0898},{"date":"2024-08-27","close":6142.8633},{"date":"2024-08-28","close":6094.7969},{"date":"2024-08-29","close":6017.8911},{"date":"2024-08-30","close":6056.3438},{"date":"2024-09-02","close":5940.9849},{"date":"2024-09-03","close":5825.6265},{"date":"2024-09-04","close":5575.6816},{"date":"2024-09-05","close":5460.3228},{"date":"2024-09-06","close":5364.1904},{"date":"2024-09-09","close":5335.3506},{"date":"2024-09-10","close":5325.7373},{"date":"2024-09-11","close":5316.124},{"date":"2024-09-12","close":5546.8423},{"date":"2024-09-13","close":5469.936},{"date":"2024-09-19","close":5393.0303},{"date":"2024-09-20","close":5479.5493},{"date":"2024-09-23","close":5479.5493},{"date":"2024-09-24","close":5729.4937},{"date":"2024-09-25","close":5883.3057},{"date":"2024-09-26","close":5989.0513},{"date":"2024-09-27","close":6037.1177},{"date":"2024-09-30","close":5950.5986},{"date":"2024-10-02","close":5969.8247},{"date":"2024-10-04","close":5940.9849},{"date":"2024-10-07","close":6027.5039},{"date":"2024-10-08","close":5969.8247},{"date":"2024-10-10","close":5960.2114},{"date":"2024-10-11","close":5825.6265},{"date":"2024-10-14","close":5873.6924},{"date":"2024-10-15","close":5931.3716},{"date":"2024-10-16","close":5892.9189},{"date":"2024-10-17","close":5883.3057},{"date":"2024-10-18","close":5758.333},{"date":"2024-10-21","close":5796.7866},{"date":"2024-10-22","close":5700.6543},{"date":"2024-10-23","close":5739.1069},{"date":"2024-10-24","close":5537.2285},{"date":"2024-10-25","close":5441.0962},{"date":"2024-10-28","close":5691.0405},{"date":"2024-10-29","close":5556.4556},{"date":"2024-10-30","close":5489.1626},{"date":"2024-10-31","close":5585.2949},{"date":"2024-11-01","close":5518.0024},{"date":"2024-11-04","close":5633.3608},{"date":"2024-11-05","close":5767.9468},{"date":"2024-11-06","close":5710.2671},{"date":"2024-11-07","close":5604.5215},{"date":"2024-11-08","close":5604.5215},{"date":"2024-11-11","close":5460.3228},{"date":"2024-11-12","close":5191.1519},{"date":"2024-11-13","close":4989.2739},{"date":"2024-11-14","close":4950.8208},{"date":"2024-11-15","close":5143.0854},{"date":"2024-11-18","close":5095.0195},{"date":"2024-11-19","close":5152.6992},{"date":"2024-11-20","close":5114.2456},{"date":"2024-11-21","close":5066.1797},{"date":"2024-11-22","close":5085.4062},{"date":"2024-11-25","close":5143.0854},{"date":"2024-11-26","close":5248.8315},{"date":"2024-11-27","close":5287.2842},{"date":"2024-11-28","close":5258.4448},{"date":"2024-11-29","close":5143.0854},{"date":"2024-12-02","close":4941.2075},{"date":"2024-12-03","close":4912.3682},{"date":"2024-12-04","close":4921.981},{"date":"2024-12-05","close":4864.3018},{"date":"2024-12-06","close":4619.1641},{"date":"2024-12-09","close":4268.2808},{"date":"2024-12-10","close":4623.9702},{"date":"2024-12-11","close":4873.915},{"date":"2024-12-12","close":4893.1411},{"date":"2024-12-13","close":4921.981},{"date":"2024-12-16","close":4960.4341},{"date":"2024-12-17","close":4912.3682},{"date":"2024-12-18","close":4989.2739},{"date":"2024-12-19","close":4950.8208},{"date":"2024-12-20","close":4854.6885},{"date":"2024-12-23","close":4854.6885},{"date":"2024-12-24","close":4835.4619},{"date":"2024-12-26","close":4772.9761},{"date":"2024-12-27","close":4689.584},{"date":"2024-12-30","close":4674.8677},{"date":"2025-01-02","close":4782.7866},{"date":"2025-01-03","close":4851.4629},{"date":"2025-01-06","close":4895.6113},{"date":"2025-01-07","close":5003.5308},{"date":"2025-01-08","close":4983.9092},{"date":"2025-01-09","close":5013.3418},{"date":"2025-01-10","close":5003.5308},{"date":"2025-01-13","close":5131.0718},{"date":"2025-01-14","close":5278.2344},{"date":"2025-01-15","close":5199.7476},{"date":"2025-01-16","close":5199.7476},{"date":"2025-01-17","close":5248.8018},{"date":"2025-01-20","close":5248.8018},{"date":"2025-01-21","close":5180.126},{"date":"2025-01-22","close":5189.937},{"date":"2025-01-23","close":5072.2065},{"date":"2025-01-24","close":5101.6392},{"date":"2025-01-31","close":5150.6934},{"date":"2025-02-03","close":5003.5308},{"date":"2025-02-04","close":5101.6392},{"date":"2025-02-05","close":5091.8286},{"date":"2025-02-06","close":5072.2065},{"date":"2025-02-07","close":4993.7197},{"date":"2025-02-10","close":5032.9634},{"date":"2025-02-11","close":5121.2607},{"date":"2025-02-12","close":5199.7476},{"date":"2025-02-13","close":5170.3149},{"date":"2025-02-14","close":5199.7476},{"date":"2025-02-17","close":5199.7476},{"date":"2025-02-18","close":5219.3691},{"date":"2025-02-19","close":5209.5586},{"date":"2025-02-20","close":5199.7476},{"date":"2025-02-21","close":5258.6128},{"date":"2025-02-24","close":5376.3428},{"date":"2025-02-25","close":5445.0186},{"date":"2025-02-26","close":5464.6406},{"date":"2025-02-27","close":5268.4233},{"date":"2025-02-28","close":5131.0718},{"date":"2025-03-04","close":5219.3691},{"date":"2025-03-05","close":5219.3691},{"date":"2025-03-06","close":5238.9912},{"date":"2025-03-07","close":5307.667},{"date":"2025-03-10","close":5376.3428},{"date":"2025-03-11","close":5395.9644},{"date":"2025-03-12","close":5425.397},{"date":"2025-03-13","close":5415.5864},{"date":"2025-03-14","close":5454.8296},{"date":"2025-03-17","close":5366.5322},{"date":"2025-03-18","close":5346.9102},{"date":"2025-03-19","close":5405.7754},{"date":"2025-03-20","close":5552.938},{"date":"2025-03-21","close":5572.5596},{"date":"2025-03-24","close":5582.3706},{"date":"2025-03-25","close":5582.3706},{"date":"2025-03-26","close":5768.7769},{"date":"2025-03-27","close":5749.1548},{"date":"2025-03-28","close":5670.6685},{"date":"2025-03-31","close":5562.749},{"date":"2025-04-01","close":5670.6685},{"date":"2025-04-02","close":5700.1006},{"date":"2025-04-03","close":5680.479},{"date":"2025-04-04","close":5680.479},{"date":"2025-04-07","close":5356.7212},{"date":"2025-04-08","close":5376.3428},{"date":"2025-04-09","close":5268.4233},{"date":"2025-04-10","close":5680.479},{"date":"2025-04-11","close":6043.4805},{"date":"2025-04-14","close":6151.3994},{"date":"2025-04-15","close":6426.103},{"date":"2025-04-16","close":6671.3745},{"date":"2025-04-17","close":6730.2393},{"date":"2025-04-18","close":6681.1851},{"date":"2025-04-21","close":6622.3203},{"date":"2025-04-22","close":6612.5093},{"date":"2025-04-23","close":6730.2393},{"date":"2025-04-24","close":6720.4287},{"date":"2025-04-25","close":6798.9155},{"date":"2025-04-28","close":6671.3745},{"date":"2025-04-29","close":6877.4023},{"date":"2025-04-30","close":6867.5913},{"date":"2025-05-02","close":6916.6455},{"date":"2025-05-07","close":7024.5649},{"date":"2025-05-08","close":7171.7275},{"date":"2025-05-09","close":7289.4575},{"date":"2025-05-12","close":7289.4575},{"date":"2025-05-13","close":6877.4023},{"date":"2025-05-14","close":6887.2129},{"date":"2025-05-15","close":6887.2129},{"date":"2025-05-16","close":6779.2935},{"date":"2025-05-19","close":6769.4829},{"date":"2025-05-20","close":6808.7261},{"date":"2025-05-21","close":7004.9429},{"date":"2025-05-22","close":7034.3755},{"date":"2025-05-23","close":6975.5107},{"date":"2025-05-26","close":7161.9165},{"date":"2025-05-27","close":6965.6997},{"date":"2025-05-28","close":6808.7261},{"date":"2025-05-29","close":6818.5371},{"date":"2025-05-30","close":6857.7803},{"date":"2025-06-02","close":6926.4565},{"date":"2025-06-04","close":7034.3755},{"date":"2025-06-05","close":7093.2407},{"date":"2025-06-09","close":7260.0249},{"date":"2025-06-10","close":7004.9429},{"date":"2025-06-11","close":7014.7539},{"date":"2025-06-12","close":6897.0239},{"date":"2025-06-13","close":6867.5913},{"date":"2025-06-16","close":6769.4829},{"date":"2025-06-17","close":6769.4829},{"date":"2025-06-18","close":6798.9155},{"date":"2025-06-19","close":7063.8081},{"date":"2025-06-20","close":6867.5913},{"date":"2025-06-23","close":6759.6719},{"date":"2025-06-24","close":6730.2393},{"date":"2025-06-25","close":6710.6177},{"date":"2025-06-26","close":6573.2661},{"date":"2025-06-27","close":6651.7524},{"date":"2025-06-30","close":7161.9165},{"date":"2025-07-01","close":7819.2432},{"date":"2025-07-02","close":9467.4648},{"date":"2025-07-03","close":9418.4111},{"date":"2025-07-04","close":9545.9521},{"date":"2025-07-07","close":9850.0879},{"date":"2025-07-08","close":9938.3857},{"date":"2025-07-09","close":9143.707},{"date":"2025-07-10","close":8927.8682},{"date":"2025-07-11","close":8535.4346},{"date":"2025-07-14","close":8025.271},{"date":"2025-07-15","close":7721.1348},{"date":"2025-07-16","close":7730.9458},{"date":"2025-07-17","close":7780.0},{"date":"2025-07-18","close":8172.4336},{"date":"2025-07-21","close":8329.4072},{"date":"2025-07-22","close":8025.271},{"date":"2025-07-23","close":7652.459},{"date":"2025-07-24","close":7848.6758},{"date":"2025-07-25","close":7809.4321},{"date":"2025-07-28","close":7642.6479},{"date":"2025-07-29","close":7073.6191},{"date":"2025-07-30","close":6779.2935},{"date":"2025-07-31","close":6671.3745},{"date":"2025-08-01","close":6318.1841},{"date":"2025-08-04","close":6288.7515},{"date":"2025-08-05","close":6269.1299},{"date":"2025-08-06","close":6278.9404},{"date":"2025-08-07","close":6092.5347},{"date":"2025-08-08","close":6053.291},{"date":"2025-08-11","close":5984.6152},{"date":"2025-08-12","close":5964.9937},{"date":"2025-08-13","close":5896.3179},{"date":"2025-08-14","close":5925.75},{"date":"2025-08-18","close":5817.8311},{"date":"2025-08-19","close":5847.2632},{"date":"2025-08-20","close":5837.4526},{"date":"2025-08-21","close":5847.2632},{"date":"2025-08-22","close":5935.561},{"date":"2025-08-25","close":5925.75},{"date":"2025-08-26","close":5857.0742},{"date":"2025-08-27","close":5798.209},{"date":"2025-08-28","close":5778.5874},{"date":"2025-08-29","close":5729.5332},{"date":"2025-09-01","close":5611.8032},{"date":"2025-09-02","close":5690.29},{"date":"2025-09-03","close":5739.3442},{"date":"2025-09-04","close":5798.209},{"date":"2025-09-05","close":5768.7769},{"date":"2025-09-08","close":5788.3984},{"date":"2025-09-09","close":5700.1006},{"date":"2025-09-10","close":5857.0742},{"date":"2025-09-11","close":5847.2632},{"date":"2025-09-12","close":5847.2632},{"date":"2025-09-15","close":5866.8853},{"date":"2025-09-16","close":5876.6958},{"date":"2025-09-17","close":5866.8853},{"date":"2025-09-18","close":5876.6958},{"date":"2025-09-19","close":5960.0},{"date":"2025-09-22","close":5915.9395},{"date":"2025-09-23","close":5749.1548},{"date":"2025-09-24","close":5798.209},{"date":"2025-09-25","close":5827.6416},{"date":"2025-09-26","close":5778.5874},{"date":"2025-09-29","close":5906.1284},{"date":"2025-09-30","close":5788.3984},{"date":"2025-10-01","close":5739.3442},{"date":"2025-10-02","close":5808.02},{"date":"2025-10-10","close":5709.9116},{"date":"2025-10-13","close":5808.02},{"date":"2025-10-14","close":5817.8311},{"date":"2025-10-15","close":6053.291},{"date":"2025-10-16","close":6033.6694},{"date":"2025-10-17","close":6112.1562},{"date":"2025-10-20","close":6632.1309},{"date":"2025-10-21","close":6180.832},{"date":"2025-10-22","close":6475.1577},{"date":"2025-10-23","close":6416.2925},{"date":"2025-10-24","close":6612.5093},{"date":"2025-10-27","close":6484.9683},{"date":"2025-10-28","close":6534.0225},{"date":"2025-10-29","close":6426.103},{"date":"2025-10-30","close":6455.5356},{"date":"2025-10-31","close":6337.8057},{"date":"2025-11-03","close":6377.0488},{"date":"2025-11-04","close":6563.4551},{"date":"2025-11-05","close":6504.5898},{"date":"2025-11-06","close":6396.6709},{"date":"2025-11-07","close":6269.1299},{"date":"2025-11-10","close":6445.7251},{"date":"2025-11-11","close":6367.2383},{"date":"2025-11-12","close":6465.3467},{"date":"2025-11-13","close":6524.2119},{"date":"2025-11-14","close":6818.5371},{"date":"2025-11-17","close":6681.1851},{"date":"2025-11-18","close":6592.8877},{"date":"2025-11-19","close":6622.3203},{"date":"2025-11-20","close":6985.3213},{"date":"2025-11-21","close":6926.4565},{"date":"2025-11-24","close":6995.1323},{"date":"2025-11-25","close":7004.9429},{"date":"2025-11-26","close":7034.3755},{"date":"2025-11-27","close":7132.4839},{"date":"2025-11-28","close":7456.2417},{"date":"2025-12-01","close":7475.8638},{"date":"2025-12-02","close":7603.4048},{"date":"2025-12-03","close":7613.2153},{"date":"2025-12-04","close":7524.918},{"date":"2025-12-05","close":7397.377},{"date":"2025-12-08","close":7485.6743},{"date":"2025-12-09","close":7416.9985},{"date":"2025-12-10","close":7544.5396},{"date":"2025-12-11","close":7593.5938},{"date":"2025-12-12","close":7730.9458},{"date":"2025-12-15","close":7770.189},{"date":"2025-12-16","close":7721.1348},{"date":"2025-12-17","close":7750.5674},{"date":"2025-12-18","close":7672.0806},{"date":"2025-12-19","close":7701.5132},{"date":"2025-12-22","close":7426.8096},{"date":"2025-12-23","close":7770.189},{"date":"2025-12-24","close":7770.189},{"date":"2025-12-26","close":7780.0},{"date":"2025-12-29","close":7900.0},{"date":"2025-12-30","close":7930.0},{"date":"2026-01-02","close":7910.0},{"date":"2026-01-05","close":7870.0},{"date":"2026-01-06","close":7780.0},{"date":"2026-01-07","close":7700.0},{"date":"2026-01-08","close":7510.0},{"date":"2026-01-09","close":7500.0},{"date":"2026-01-12","close":7290.0},{"date":"2026-01-13","close":7450.0},{"date":"2026-01-14","close":7490.0},{"date":"2026-01-15","close":7400.0},{"date":"2026-01-16","close":7400.0},{"date":"2026-01-19","close":7280.0},{"date":"2026-01-20","close":7450.0},{"date":"2026-01-21","close":7390.0},{"date":"2026-01-22","close":7320.0},{"date":"2026-01-23","close":7420.0},{"date":"2026-01-26","close":7520.0},{"date":"2026-01-27","close":7510.0},{"date":"2026-01-28","close":7360.0},{"date":"2026-01-29","close":7440.0},{"date":"2026-01-30","close":7460.0},{"date":"2026-02-02","close":7470.0},{"date":"2026-02-03","close":7780.0},{"date":"2026-02-04","close":7980.0},{"date":"2026-02-05","close":7960.0},{"date":"2026-02-06","close":7920.0},{"date":"2026-02-09","close":7870.0},{"date":"2026-02-10","close":7940.0},{"date":"2026-02-11","close":8040.0},{"date":"2026-02-12","close":7920.0},{"date":"2026-02-13","close":8170.0},{"date":"2026-02-19","close":8270.0},{"date":"2026-02-20","close":8330.0},{"date":"2026-02-23","close":8460.0},{"date":"2026-02-24","close":8540.0},{"date":"2026-02-25","close":8320.0},{"date":"2026-02-26","close":8080.0},{"date":"2026-02-27","close":8210.0},{"date":"2026-03-03","close":8250.0},{"date":"2026-03-04","close":7870.0},{"date":"2026-03-05","close":8360.0},{"date":"2026-03-06","close":8250.0},{"date":"2026-03-09","close":8300.0},{"date":"2026-03-10","close":8280.0},{"date":"2026-03-11","close":8060.0},{"date":"2026-03-12","close":8300.0},{"date":"2026-03-13","close":8190.0},{"date":"2026-03-16","close":8150.0},{"date":"2026-03-17","close":8240.0},{"date":"2026-03-18","close":8190.0},{"date":"2026-03-19","close":8210.0},{"date":"2026-03-20","close":8270.0},{"date":"2026-03-23","close":8130.0},{"date":"2026-03-24","close":8240.0},{"date":"2026-03-25","close":8440.0},{"date":"2026-03-26","close":8590.0},{"date":"2026-03-27","close":8520.0},{"date":"2026-03-30","close":8420.0},{"date":"2026-03-31","close":8310.0},{"date":"2026-04-01","close":8740.0},{"date":"2026-04-02","close":8400.0},{"date":"2026-04-03","close":8620.0},{"date":"2026-04-06","close":8440.0},{"date":"2026-04-07","close":8400.0},{"date":"2026-04-08","close":8450.0},{"date":"2026-04-09","close":8330.0},{"date":"2026-04-10","close":8500.0},{"date":"2026-04-13","close":8450.0},{"date":"2026-04-14","close":8920.0},{"date":"2026-04-15","close":9180.0},{"date":"2026-04-16","close":9260.0},{"date":"2026-04-17","close":9190.0},{"date":"2026-04-20","close":9110.0},{"date":"2026-04-21","close":9370.0},{"date":"2026-04-22","close":9420.0},{"date":"2026-04-23","close":9360.0},{"date":"2026-04-24","close":9780.0},{"date":"2026-04-27","close":9810.0},{"date":"2026-04-28","close":9780.0},{"date":"2026-04-29","close":9700.0},{"date":"2026-04-30","close":9780.0},{"date":"2026-05-04","close":9660.0},{"date":"2026-05-06","close":9280.0},{"date":"2026-05-07","close":9150.0},{"date":"2026-05-08","close":9120.0},{"date":"2026-05-11","close":8730.0},{"date":"2026-05-12","close":8990.0},{"date":"2026-05-13","close":9110.0},{"date":"2026-05-14","close":8640.0},{"date":"2026-05-15","close":8610.0},{"date":"2026-05-18","close":8330.0},{"date":"2026-05-19","close":8040.0},{"date":"2026-05-20","close":7320.0},{"date":"2026-05-21","close":7080.0},{"date":"2026-05-22","close":7300.0},{"date":"2026-05-26","close":6900.0},{"date":"2026-05-27","close":6700.0},{"date":"2026-05-28","close":6540.0},{"date":"2026-05-29","close":6290.0},{"date":"2026-06-01","close":6160.0},{"date":"2026-06-02","close":6230.0},{"date":"2026-06-04","close":6290.0},{"date":"2026-06-05","close":6260.0},{"date":"2026-06-08","close":6010.0},{"date":"2026-06-09","close":6360.0},{"date":"2026-06-10","close":6460.0},{"date":"2026-06-11","close":6500.0},{"date":"2026-06-12","close":6760.0},{"date":"2026-06-15","close":6950.0},{"date":"2026-06-16","close":6780.0},{"date":"2026-06-17","close":6670.0},{"date":"2026-06-18","close":6290.0},{"date":"2026-06-19","close":6200.0},{"date":"2026-06-22","close":6210.0},{"date":"2026-06-23","close":5870.0},{"date":"2026-06-24","close":5420.0},{"date":"2026-06-25","close":5280.0},{"date":"2026-06-26","close":5220.0},{"date":"2026-06-29","close":6190.0},{"date":"2026-06-30","close":6200.0},{"date":"2026-07-01","close":5760.0},{"date":"2026-07-02","close":5970.0},{"date":"2026-07-03","close":6830.0},{"date":"2026-07-06","close":8870.0},{"date":"2026-07-07","close":7810.0},{"date":"2026-07-08","close":6800.0},{"date":"2026-07-09","close":6780.0},{"date":"2026-07-10","close":6990.0},{"date":"2026-07-13","close":8760.0},{"date":"2026-07-14","close":7370.0},{"date":"2026-07-15","close":8010.0},{"date":"2026-07-16","close":8030.0},{"date":"2026-07-20","close":6990.0},{"date":"2026-07-21","close":6110.0},{"date":"2026-07-22","close":5820.0},{"date":"2026-07-23","close":5910.0},{"date":"2026-07-24","close":6810.0},{"date":"2026-07-27","close":7200.0},{"date":"2026-07-28","close":6720.0},{"date":"2026-07-29","close":5850.0},{"date":"2026-07-30","close":6160.0},{"date":"2026-07-31","close":6610.0},{"date":"2026-08-03","close":7300.0},{"date":"2026-08-04","close":6980.0},{"date":"2026-08-05","close":7200.0},{"date":"2026-08-06","close":6550.0},{"date":"2026-08-07","close":6100.0},{"date":"2026-08-10","close":5900.0},{"date":"2026-08-11","close":5870.0},{"date":"2026-08-12","close":5760.0},{"date":"2026-08-13","close":5610.0},{"date":"2026-08-14","close":5690.0},{"date":"2026-08-18","close":5700.0},{"date":"2026-08-19","close":5450.0},{"date":"2026-08-20","close":5450.0},{"date":"2026-08-21","close":5320.0},{"date":"2026-08-24","close":5330.0},{"date":"2026-08-25","close":5380.0},{"date":"2026-08-26","close":5690.0},{"date":"2026-08-27","close":5650.0},{"date":"2026-08-28","close":5790.0},{"date":"2026-08-31","close":6050.0},{"date":"2026-09-01","close":6080.0},{"date":"2026-09-02","close":6100.0},{"date":"2026-09-03","close":6250.0},{"date":"2026-09-04","close":6150.0},{"date":"2026-09-07","close":6010.0},{"date":"2026-09-08","close":5940.0},{"date":"2026-09-09","close":5980.0},{"date":"2026-09-10","close":6140.0},{"date":"2026-09-11","close":6020.0},{"date":"2026-09-14","close":6030.0},{"date":"2026-09-15","close":6110.0},{"date":"2026-09-16","close":6220.0},{"date":"2026-09-17","close":6420.0},{"date":"2026-09-18","close":6470.0},{"date":"2026-09-21","close":6380.0},{"date":"2026-09-22","close":6380.0},{"date":"2026-09-23","close":6420.0},{"date":"2026-09-28","close":6580.0},{"date":"2026-09-29","close":6650.0},{"date":"2026-09-30","close":6640.0},{"date":"2026-10-01","close":6610.0},{"date":"2026-10-02","close":6770.0},{"date":"2026-10-06","close":6780.0},{"date":"2026-10-07","close":6770.0},{"date":"2026-10-08","close":6920.0},{"date":"2026-10-12","close":6800.0},{"date":"2026-10-13","close":6800.0},{"date":"2026-10-14","close":6770.0},{"date":"2026-10-15","close":6490.0},{"date":"2026-10-16","close":6740.0},{"date":"2026-10-19","close":6700.0},{"date":"2026-10-20","close":6580.0},{"date":"2026-10-21","close":6590.0},{"date":"2026-10-22","close":6630.0},{"date":"2026-10-23","close":6400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1176.0,"foreign_net":-1177.0,"institution_net":1.0},{"date":"2026-10-21","retail_net":-2427.0,"foreign_net":2426.0,"institution_net":1.0},{"date":"2026-10-20","retail_net":2225.0,"foreign_net":-2226.0,"institution_net":1.0},{"date":"2026-10-19","retail_net":1579.0,"foreign_net":-1580.0,"institution_net":1.0},{"date":"2026-10-16","retail_net":-3251.0,"foreign_net":3250.0,"institution_net":1.0},{"date":"2026-10-15","retail_net":-22709.0,"foreign_net":22706.0,"institution_net":3.0},{"date":"2026-10-14","retail_net":13227.0,"foreign_net":-13229.0,"institution_net":2.0},{"date":"2026-10-13","retail_net":-20616.0,"foreign_net":20613.0,"institution_net":3.0},{"date":"2026-10-12","retail_net":4315.0,"foreign_net":-4316.0,"institution_net":1.0},{"date":"2026-10-08","retail_net":-31959.0,"foreign_net":31958.0,"institution_net":1.0},{"date":"2026-10-07","retail_net":-11021.0,"foreign_net":11021.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":8059.0,"foreign_net":-8062.0,"institution_net":3.0},{"date":"2026-10-02","retail_net":-32336.0,"foreign_net":32331.0,"institution_net":5.0},{"date":"2026-10-01","retail_net":14028.0,"foreign_net":-14032.0,"institution_net":4.0},{"date":"2026-09-30","retail_net":580.0,"foreign_net":-582.0,"institution_net":2.0},{"date":"2026-09-29","retail_net":-8640.0,"foreign_net":8639.0,"institution_net":1.0},{"date":"2026-09-28","retail_net":-27653.0,"foreign_net":27653.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":3571.0,"foreign_net":-3574.0,"institution_net":3.0},{"date":"2026-09-22","retail_net":-1905.0,"foreign_net":1902.0,"institution_net":3.0},{"date":"2026-09-21","retail_net":20209.0,"foreign_net":-20209.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":124.0,"foreign_net":-125.0,"institution_net":1.0},{"date":"2026-09-17","retail_net":-23319.0,"foreign_net":23316.0,"institution_net":3.0},{"date":"2026-09-16","retail_net":-965.0,"foreign_net":965.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-5983.0,"foreign_net":5981.0,"institution_net":2.0},{"date":"2026-09-14","retail_net":-2162.0,"foreign_net":2160.0,"institution_net":2.0},{"date":"2026-09-11","retail_net":-3868.0,"foreign_net":3865.0,"institution_net":3.0},{"date":"2026-09-10","retail_net":-8141.0,"foreign_net":8139.0,"institution_net":2.0},{"date":"2026-09-09","retail_net":9308.0,"foreign_net":-9310.0,"institution_net":2.0},{"date":"2026-09-08","retail_net":13827.0,"foreign_net":-13830.0,"institution_net":3.0},{"date":"2026-09-07","retail_net":21508.0,"foreign_net":-21508.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":1176.0,"foreign_net":-1177.0,"institution_net":1.0},"d3":{"retail_net":974.0,"foreign_net":-977.0,"institution_net":3.0},"d7":{"retail_net":-10180.0,"foreign_net":10170.0,"institution_net":10.0},"d14":{"retail_net":-79710.0,"foreign_net":79683.0,"institution_net":27.0},"d30":{"retail_net":-93219.0,"foreign_net":93165.0,"institution_net":54.0}},"analysis":"최근 5일 외국인 순매수 693.00, 기관 순매수 5.00. 30일 누적: 외국인 9.32만, 기관 54.00.","foreign_flow":693.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":5.0},"insider_trades":[],"price_analysis":{"current":6480.0,"low_30d":5840.0,"support":5951.0,"high_30d":6950.0,"change_1d":-2.3,"change_7d":-1.8,"change_30d":10.8,"resistance":6839.0,"position_in_range":58.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.09,"per":null,"quarter":"2024-Q2"},{"pbr":1.23,"per":null,"quarter":"2024-Q3"},{"pbr":1.13,"per":null,"quarter":"2024-Q4"},{"pbr":1.41,"per":null,"quarter":"2025-Q1"},{"pbr":1.75,"per":null,"quarter":"2025-Q2"},{"pbr":1.32,"per":null,"quarter":"2025-Q3"},{"pbr":1.85,"per":42.85,"quarter":"2025-Q4"},{"pbr":2.09,"per":57.43,"quarter":"2026-Q1"},{"pbr":1.52,"per":40.26,"quarter":"2026-Q2"},{"pbr":1.59,"per":42.08,"quarter":"현재"}],"timeline":[{"close":10151.5859,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5950.5986,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4674.8677,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5562.749,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7161.9165,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5788.3984,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7930.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8310.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.6,"pbr_5y_low":1.13,"per_5y_avg":46.85,"per_5y_low":40.26,"current_pbr":1.59,"current_per":42.08,"pbr_5y_high":2.09,"per_5y_high":57.43,"pbr_5y_median":1.52,"per_5y_median":42.85,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":33.3,"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":["외국인·기관 동반 순매수","전분기 대비 매출 66% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"CONSUMER ELECTRONICS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +66.2%"},"momentum":{"grade":"D","reason":"RSI 50"},"valuation":{"grade":"C","reason":"PER 42.72x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"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":1.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.97,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.17,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.61,"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":16.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.77,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.91,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.09,"per":null,"close":10151.5859,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.23,"per":null,"close":5950.5986,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.13,"per":null,"close":4674.8677,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.41,"per":null,"close":5562.749,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.75,"per":null,"close":7161.9165,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.32,"per":null,"close":5788.3984,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.85,"per":42.85,"close":7930.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.09,"per":57.43,"close":8310.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.52,"per":40.26,"close":6200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"42.7배"},{"label":"PBR","value":"1.6배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"3.0%"}],"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":121.0,"pbr":null,"per":null,"roa":0.01837302213920667,"roe":0.02965608678253504,"revenue":46702021357.0,"market_cap":null,"net_income":2419792911.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.16565283435725273,"total_assets":131703586523.0,"total_equity":81595152076.0,"profit_margin":0.05181345133870326,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2351568594.0,"operating_margin":0.05035260842403627},{"eps":-143.73,"pbr":null,"per":null,"roa":-0.02539633766546296,"roe":-0.03614483511313175,"revenue":28100593082.0,"market_cap":null,"net_income":-2874662445.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.011659731559540469,"total_assets":113192007559.0,"total_equity":79531762588.0,"profit_margin":-0.10229899549135786,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3366306506.0,"operating_margin":-0.11979485615043148},{"eps":-97.67,"pbr":null,"per":null,"roa":-0.017634551845674026,"roe":-0.022822587618639662,"revenue":29683647921.0,"market_cap":null,"net_income":-1953311328.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09032474139080394,"total_assets":110766145071.0,"total_equity":85586759952.0,"profit_margin":-0.06580428838121712,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1489215275.0,"operating_margin":-0.05016955055400854},{"eps":274.41,"pbr":null,"per":null,"roa":0.04466889143489006,"roe":0.06269268501524543,"revenue":56426308687.0,"market_cap":null,"net_income":5488118546.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18516509110948004,"total_assets":122862206106.0,"total_equity":87540014352.0,"profit_margin":0.09726169713569092,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5359804421.0,"operating_margin":0.0949876847470414},{"eps":111.69,"pbr":null,"per":null,"roa":0.017951862867273034,"roe":0.027252452368480777,"revenue":47502553305.0,"market_cap":null,"net_income":2233807025.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1781116032158516,"total_assets":124433160030.0,"total_equity":81967193073.0,"profit_margin":0.047024988544455255,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1718369899.0,"operating_margin":0.036174263896234155},{"eps":-103.37,"pbr":null,"per":null,"roa":-0.01731043509656534,"roe":-0.02620864793905781,"revenue":34297262467.0,"market_cap":null,"net_income":-2067400240.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.03913242756011125,"total_assets":119430865167.0,"total_equity":78882369087.0,"profit_margin":-0.06027887041973693,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2288059318.0,"operating_margin":-0.06671259317566572},{"eps":-629.55,"pbr":null,"per":null,"roa":-0.10475886489557079,"roe":-0.15184316009436571,"revenue":38906277255.0,"market_cap":null,"net_income":-12590957751.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.13411172679929023,"total_assets":120189902435.0,"total_equity":82920809493.0,"profit_margin":-0.3236227837599622,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8783712417.0,"operating_margin":-0.2257659441284933},{"eps":-71.25,"pbr":null,"per":null,"roa":-0.010909369113813001,"roe":-0.01471940927067224,"revenue":51590935337.0,"market_cap":null,"net_income":-1425088209.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.11540451531085215,"total_assets":130629754492.0,"total_equity":96816943044.0,"profit_margin":-0.027622841099722316,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1267305438.0,"operating_margin":-0.024564498195695894},{"eps":-49.1,"pbr":null,"per":null,"roa":-0.0069366504555007525,"roe":-0.010099905234828984,"revenue":38470016101.0,"market_cap":null,"net_income":-981952314.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09869687881158186,"total_assets":141560010887.0,"total_equity":97223913608.0,"profit_margin":-0.025525133949046486,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3560249812.0,"operating_margin":-0.09254609622862763},{"eps":-101.22,"pbr":null,"per":null,"roa":-0.01470325575768034,"roe":-0.020571012082133116,"revenue":28789798667.0,"market_cap":null,"net_income":-2024333204.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.03675340405255638,"total_assets":137679248553.0,"total_equity":98407078656.0,"profit_margin":-0.07031425358039653,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3194692530.0,"operating_margin":-0.11096612959860265},{"eps":-65.42,"pbr":null,"per":null,"roa":-0.009779076099864278,"roe":-0.012705213275277455,"revenue":29436820114.0,"market_cap":null,"net_income":-1308438420.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1426810611925595,"total_assets":133799799351.0,"total_equity":102984372765.0,"profit_margin":-0.04444904085878873,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-201085347.0,"operating_margin":-0.006831082508954996},{"eps":171.0,"pbr":null,"per":null,"roa":0.021791884474763826,"roe":0.032659431821384456,"revenue":55814745709.0,"market_cap":null,"net_income":3406182783.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1783539805215813,"total_assets":156305104634.0,"total_equity":104294000019.0,"profit_margin":0.06102657532041324,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1139451547.0,"operating_margin":0.02041488378251746}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":185.06,"per":42.85,"date":"2025-12","close":7930.0,"source":"reported"},{"eps":185.06,"per":40.31,"date":"2026-01","close":7460.0,"source":"reported"},{"eps":185.06,"per":44.36,"date":"2026-02","close":8210.0,"source":"reported"},{"eps":144.7,"per":57.43,"date":"2026-03","close":8310.0,"source":"reported"},{"eps":144.7,"per":67.59,"date":"2026-04","close":9780.0,"source":"reported"},{"eps":144.7,"per":43.47,"date":"2026-05","close":6290.0,"source":"reported"},{"eps":154.01,"per":40.26,"date":"2026-06","close":6200.0,"source":"reported"},{"eps":154.01,"per":42.92,"date":"2026-07","close":6610.0,"source":"reported"},{"eps":154.01,"per":39.28,"date":"2026-08","close":6050.0,"source":"reported"},{"eps":154.01,"per":43.11,"date":"2026-09","close":6640.0,"source":"reported"},{"eps":154.01,"per":41.56,"date":"2026-10","close":6400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":45.74,"std":8.33,"count":11,"current":41.56,"lower_1sd":37.41,"upper_1sd":54.07},"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":"파세코","phase":"above-fold","symbol_resolved":true}