{"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":"2026-10-23T09:49:15.995338+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.9,"direction":"higher_better","percentile":56},{"name":"영업이익 성장률","unit":"%","value":28.1,"direction":"higher_better","percentile":74}],"summary":"매출 +3.9%","percentile":65},"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":33.6,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.8,"direction":"higher_better","percentile":35}],"summary":"RSI 34","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 7.49x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.27,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.21,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":491.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.3x, 순차입금비율 0.2x","percentile":74}},"signals":[],"summary":"한양이엔지(045100)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4804.16억. 현재가 27,450원, 전일 대비 -0.2%, 30일 -8.8%. PER 7.5배 / ROE 3.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 6.82만, 기관 순매도 4562.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-845.5815744022184,"grade":"D","trend":"하락","atr_14":1721.4285714285713,"rsi_14":33.557046979865774,"sma_20":31190.0,"sma_60":30539.166666666668,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 33.6로 약세 구간입니다. MACD(-845.58)가 시그널선(-257.09)을 하회합니다(데드크로스). SMA20 31190, SMA60 30539 — 혼조세입니다. 볼린저밴드 26397~35983 (현재 위치 11%).","bb_lower":26396.50440701152,"bb_upper":35983.49559298848,"macd_signal":-257.09475707513894},"change_pct":-0.55,"chart_data":[{"date":"2024-10-23","open":16117,"high":16271,"low":16011,"close":16194,"volume":12599,"rsi_14":28.3,"sma_20":17452.5,"sma_60":17742.17,"sma_120":18771.83},{"date":"2024-10-24","open":16165,"high":16175,"low":16002,"close":16021,"volume":10377,"rsi_14":30.15,"sma_20":17376.0,"sma_60":17716.17,"sma_120":18748.58},{"date":"2024-10-25","open":16021,"high":16078,"low":15876,"close":15876,"volume":14239,"rsi_14":29.13,"sma_20":17293.0,"sma_60":17687.5,"sma_120":18721.5},{"date":"2024-10-28","open":15886,"high":16569,"low":15886,"close":16463,"volume":40488,"rsi_14":42.06,"sma_20":17252.0,"sma_60":17674.5,"sma_120":18688.33},{"date":"2024-10-29","open":16415,"high":16463,"low":16223,"close":16271,"volume":9645,"rsi_14":43.44,"sma_20":17183.0,"sma_60":17657.17,"sma_120":18653.92},{"date":"2024-10-30","open":16319,"high":16425,"low":16155,"close":16280,"volume":15409,"rsi_14":37.27,"sma_20":17127.0,"sma_60":17633.0,"sma_120":18625.0},{"date":"2024-10-31","open":16271,"high":16396,"low":16155,"close":16386,"volume":10306,"rsi_14":41.52,"sma_20":17091.0,"sma_60":17621.67,"sma_120":18598.25},{"date":"2024-11-01","open":16252,"high":16271,"low":16069,"close":16088,"volume":10196,"rsi_14":37.35,"sma_20":17055.0,"sma_60":17591.83,"sma_120":18571.42},{"date":"2024-11-04","open":16213,"high":16617,"low":16155,"close":16540,"volume":34366,"rsi_14":50.54,"sma_20":17046.5,"sma_60":17567.83,"sma_120":18543.5},{"date":"2024-11-05","open":16540,"high":16540,"low":16386,"close":16415,"volume":5913,"rsi_14":51.85,"sma_20":17024.0,"sma_60":17556.17,"sma_120":18519.08},{"date":"2024-11-06","open":16588,"high":16588,"low":16040,"close":16223,"volume":20372,"rsi_14":45.85,"sma_20":17005.5,"sma_60":17558.33,"sma_120":18487.58},{"date":"2024-11-07","open":16463,"high":16829,"low":16425,"close":16627,"volume":43732,"rsi_14":55.59,"sma_20":16995.5,"sma_60":17553.33,"sma_120":18459.17},{"date":"2024-11-08","open":16627,"high":16790,"low":16396,"close":16511,"volume":20168,"rsi_14":53.18,"sma_20":16983.0,"sma_60":17550.17,"sma_120":18426.0},{"date":"2024-11-11","open":16588,"high":16636,"low":16300,"close":16386,"volume":21732,"rsi_14":54.05,"sma_20":16967.0,"sma_60":17540.5,"sma_120":18402.42},{"date":"2024-11-12","open":16386,"high":16444,"low":16059,"close":16107,"volume":36014,"rsi_14":48.65,"sma_20":16946.0,"sma_60":17523.0,"sma_120":18375.33},{"date":"2024-11-13","open":16203,"high":16627,"low":16203,"close":16396,"volume":107005,"rsi_14":55.65,"sma_20":16950.0,"sma_60":17510.0,"sma_120":18353.67},{"date":"2024-11-14","open":16357,"high":16598,"low":16069,"close":16242,"volume":32741,"rsi_14":55.49,"sma_20":16939.5,"sma_60":17494.0,"sma_120":18333.58},{"date":"2024-11-15","open":16348,"high":16348,"low":15578,"close":15963,"volume":48200,"rsi_14":41.72,"sma_20":16922.0,"sma_60":17467.33,"sma_120":18310.58},{"date":"2024-11-18","open":16203,"high":16530,"low":16165,"close":16338,"volume":66065,"rsi_14":51.05,"sma_20":16923.0,"sma_60":17442.67,"sma_120":18290.75},{"date":"2024-11-19","open":16492,"high":16492,"low":16050,"close":16088,"volume":31215,"rsi_14":47.21,"sma_20":16920.0,"sma_60":17420.0,"sma_120":18272.0},{"date":"2024-11-20","open":16088,"high":16184,"low":15963,"close":16059,"volume":17142,"rsi_14":45.14,"sma_20":16913.0,"sma_60":17389.67,"sma_120":18252.92},{"date":"2024-11-21","open":16040,"high":16232,"low":16030,"close":16098,"volume":16038,"rsi_14":50.15,"sma_20":16917.0,"sma_60":17360.5,"sma_120":18234.0},{"date":"2024-11-22","open":16242,"high":16252,"low":16059,"close":16165,"volume":26482,"rsi_14":43.11,"sma_20":16932.0,"sma_60":17338.17,"sma_120":18213.0},{"date":"2024-11-25","open":16300,"high":16367,"low":16165,"close":16348,"volume":24571,"rsi_14":48.79,"sma_20":16926.0,"sma_60":17319.83,"sma_120":18195.58},{"date":"2024-11-26","open":16386,"high":16550,"low":16184,"close":16540,"volume":37343,"rsi_14":55.71,"sma_20":16940.0,"sma_60":17311.0,"sma_120":18182.58},{"date":"2024-11-27","open":16598,"high":16598,"low":16300,"close":16319,"volume":18090,"rsi_14":44.07,"sma_20":16942.0,"sma_60":17296.83,"sma_120":18162.92},{"date":"2024-11-28","open":16319,"high":16377,"low":16050,"close":16069,"volume":27840,"rsi_14":41.9,"sma_20":16925.5,"sma_60":17283.33,"sma_120":18136.42},{"date":"2024-11-29","open":16078,"high":16213,"low":15646,"close":15646,"volume":45869,"rsi_14":37.78,"sma_20":16902.5,"sma_60":17259.5,"sma_120":18106.5},{"date":"2024-12-02","open":15675,"high":15809,"low":15473,"close":15530,"volume":29997,"rsi_14":39.93,"sma_20":16850.0,"sma_60":17218.33,"sma_120":18073.17},{"date":"2024-12-03","open":15723,"high":15982,"low":15636,"close":15973,"volume":81901,"rsi_14":42.99,"sma_20":16827.0,"sma_60":17193.33,"sma_120":18040.75},{"date":"2024-12-04","open":15809,"high":15915,"low":15242,"close":15530,"volume":66656,"rsi_14":39.24,"sma_20":16791.0,"sma_60":17165.17,"sma_120":18006.17},{"date":"2024-12-05","open":15434,"high":15578,"low":15290,"close":15300,"volume":34264,"rsi_14":39.82,"sma_20":16722.0,"sma_60":17143.5,"sma_120":17970.0},{"date":"2024-12-06","open":15300,"high":15338,"low":14905,"close":15271,"volume":58005,"rsi_14":31.68,"sma_20":16657.5,"sma_60":17122.33,"sma_120":17929.83},{"date":"2024-12-09","open":15271,"high":15271,"low":14790,"close":14809,"volume":35667,"rsi_14":29.54,"sma_20":16575.5,"sma_60":17096.33,"sma_120":17876.92},{"date":"2024-12-10","open":14819,"high":15511,"low":14819,"close":15473,"volume":21257,"rsi_14":42.2,"sma_20":16542.5,"sma_60":17075.67,"sma_120":17839.75},{"date":"2024-12-11","open":15473,"high":15790,"low":15434,"close":15761,"volume":23353,"rsi_14":45.8,"sma_20":16509.5,"sma_60":17056.5,"sma_120":17809.25},{"date":"2024-12-12","open":15694,"high":15867,"low":15636,"close":15771,"volume":24194,"rsi_14":45.01,"sma_20":16485.0,"sma_60":17041.83,"sma_120":17768.83},{"date":"2024-12-13","open":15819,"high":16530,"low":15819,"close":16444,"volume":60789,"rsi_14":51.08,"sma_20":16510.0,"sma_60":17022.83,"sma_120":17735.5},{"date":"2024-12-16","open":16396,"high":16540,"low":16386,"close":16434,"volume":13491,"rsi_14":48.76,"sma_20":16515.0,"sma_60":17010.0,"sma_120":17702.5},{"date":"2024-12-17","open":16434,"high":16434,"low":16261,"close":16386,"volume":8364,"rsi_14":50.82,"sma_20":16530.5,"sma_60":16991.17,"sma_120":17672.0},{"date":"2024-12-18","open":16252,"high":16396,"low":16184,"close":16290,"volume":11376,"rsi_14":52.81,"sma_20":16542.5,"sma_60":16969.33,"sma_120":17645.67},{"date":"2024-12-19","open":16146,"high":16203,"low":15973,"close":16155,"volume":15340,"rsi_14":56.99,"sma_20":16545.5,"sma_60":16946.17,"sma_120":17619.0},{"date":"2024-12-20","open":16155,"high":16155,"low":15742,"close":15838,"volume":43820,"rsi_14":54.0,"sma_20":16528.5,"sma_60":16917.83,"sma_120":17588.33},{"date":"2024-12-23","open":15982,"high":16684,"low":15982,"close":16578,"volume":60522,"rsi_14":57.31,"sma_20":16540.5,"sma_60":16906.17,"sma_120":17565.42},{"date":"2024-12-24","open":16578,"high":16655,"low":16348,"close":16444,"volume":15937,"rsi_14":61.9,"sma_20":16535.5,"sma_60":16886.17,"sma_120":17541.67},{"date":"2024-12-26","open":16453,"high":16559,"low":16290,"close":16290,"volume":46402,"rsi_14":63.17,"sma_20":16534.0,"sma_60":16867.67,"sma_120":17521.92},{"date":"2024-12-27","open":16430,"high":16690,"low":16360,"close":16470,"volume":19631,"rsi_14":56.78,"sma_20":16522.0,"sma_60":16846.17,"sma_120":17497.58},{"date":"2024-12-30","open":16610,"high":16880,"low":16550,"close":16570,"volume":52181,"rsi_14":64.74,"sma_20":16537.0,"sma_60":16831.5,"sma_120":17475.67},{"date":"2025-01-02","open":16500,"high":16660,"low":16380,"close":16520,"volume":12337,"rsi_14":56.46,"sma_20":16555.5,"sma_60":16817.33,"sma_120":17452.92},{"date":"2025-01-03","open":16800,"high":17130,"low":16700,"close":16970,"volume":83550,"rsi_14":58.33,"sma_20":16573.5,"sma_60":16808.17,"sma_120":17436.08},{"date":"2025-01-06","open":17170,"high":17310,"low":17080,"close":17170,"volume":44241,"rsi_14":60.49,"sma_20":16624.5,"sma_60":16807.0,"sma_120":17418.83},{"date":"2025-01-07","open":17270,"high":17270,"low":16950,"close":16950,"volume":20273,"rsi_14":47.65,"sma_20":16676.5,"sma_60":16798.0,"sma_120":17401.33},{"date":"2025-01-08","open":16950,"high":17160,"low":16750,"close":17120,"volume":26706,"rsi_14":50.45,"sma_20":16738.5,"sma_60":16793.0,"sma_120":17384.42},{"date":"2025-01-09","open":17180,"high":17230,"low":16890,"close":17060,"volume":16069,"rsi_14":50.3,"sma_20":16821.5,"sma_60":16788.0,"sma_120":17367.0},{"date":"2025-01-10","open":17060,"high":17060,"low":16800,"close":16860,"volume":28000,"rsi_14":48.84,"sma_20":16860.0,"sma_60":16782.83,"sma_120":17348.67},{"date":"2025-01-13","open":16860,"high":16860,"low":16350,"close":16420,"volume":35170,"rsi_14":44.95,"sma_20":16861.5,"sma_60":16773.67,"sma_120":17326.0},{"date":"2025-01-14","open":16420,"high":16640,"low":16410,"close":16500,"volume":11849,"rsi_14":50.43,"sma_20":16866.5,"sma_60":16763.67,"sma_120":17306.83},{"date":"2025-01-15","open":16550,"high":17110,"low":16510,"close":16640,"volume":56166,"rsi_14":39.58,"sma_20":16843.5,"sma_60":16758.5,"sma_120":17288.92},{"date":"2025-01-16","open":16730,"high":16830,"low":16600,"close":16610,"volume":22579,"rsi_14":41.16,"sma_20":16819.5,"sma_60":16752.5,"sma_120":17272.92},{"date":"2025-01-17","open":16670,"high":16750,"low":16490,"close":16580,"volume":23437,"rsi_14":43.18,"sma_20":16796.5,"sma_60":16749.0,"sma_120":17256.08},{"date":"2025-01-20","open":16520,"high":16650,"low":16420,"close":16490,"volume":34476,"rsi_14":50.44,"sma_20":16774.0,"sma_60":16743.17,"sma_120":17242.67},{"date":"2025-01-21","open":16510,"high":16650,"low":16490,"close":16550,"volume":18498,"rsi_14":49.55,"sma_20":16761.5,"sma_60":16741.33,"sma_120":17228.75},{"date":"2025-01-22","open":16700,"high":16940,"low":16580,"close":16910,"volume":31953,"rsi_14":57.71,"sma_20":16783.5,"sma_60":16748.0,"sma_120":17217.75},{"date":"2025-01-23","open":16900,"high":16900,"low":16450,"close":16490,"volume":28339,"rsi_14":40.4,"sma_20":16746.0,"sma_60":16737.5,"sma_120":17206.0},{"date":"2025-01-24","open":16590,"high":16590,"low":16420,"close":16470,"volume":14591,"rsi_14":34.91,"sma_20":16714.5,"sma_60":16730.0,"sma_120":17193.58},{"date":"2025-01-31","open":16340,"high":16470,"low":16110,"close":16400,"volume":27001,"rsi_14":37.33,"sma_20":16687.5,"sma_60":16721.17,"sma_120":17177.08},{"date":"2025-02-03","open":16180,"high":16400,"low":15710,"close":15860,"volume":35461,"rsi_14":25.2,"sma_20":16657.0,"sma_60":16701.5,"sma_120":17161.58},{"date":"2025-02-04","open":15900,"high":16190,"low":15840,"close":15880,"volume":26510,"rsi_14":26.4,"sma_20":16622.5,"sma_60":16687.33,"sma_120":17139.58},{"date":"2025-02-05","open":15910,"high":16340,"low":15910,"close":16120,"volume":22027,"rsi_14":35.43,"sma_20":16602.5,"sma_60":16669.33,"sma_120":17118.58},{"date":"2025-02-06","open":16290,"high":16730,"low":16210,"close":16600,"volume":36755,"rsi_14":53.49,"sma_20":16584.0,"sma_60":16661.5,"sma_120":17108.83},{"date":"2025-02-07","open":16730,"high":16930,"low":16490,"close":16900,"volume":31151,"rsi_14":57.14,"sma_20":16570.5,"sma_60":16662.0,"sma_120":17110.17},{"date":"2025-02-10","open":16900,"high":16950,"low":16550,"close":16770,"volume":24082,"rsi_14":52.33,"sma_20":16561.5,"sma_60":16653.33,"sma_120":17103.33},{"date":"2025-02-11","open":16770,"high":16830,"low":16550,"close":16600,"volume":34603,"rsi_14":49.83,"sma_20":16535.5,"sma_60":16643.83,"sma_120":17097.0},{"date":"2025-02-12","open":16600,"high":16800,"low":16420,"close":16730,"volume":32203,"rsi_14":52.48,"sma_20":16519.0,"sma_60":16638.67,"sma_120":17089.58},{"date":"2025-02-13","open":16770,"high":16930,"low":16700,"close":16820,"volume":67052,"rsi_14":55.45,"sma_20":16517.0,"sma_60":16639.83,"sma_120":17081.42},{"date":"2025-02-14","open":16880,"high":17100,"low":16810,"close":17090,"volume":79008,"rsi_14":58.33,"sma_20":16550.5,"sma_60":16640.5,"sma_120":17075.25},{"date":"2025-02-17","open":17200,"high":17200,"low":16980,"close":17100,"volume":23870,"rsi_14":53.29,"sma_20":16580.5,"sma_60":16644.0,"sma_120":17069.0},{"date":"2025-02-18","open":17110,"high":17200,"low":17000,"close":17100,"volume":20955,"rsi_14":62.35,"sma_20":16603.5,"sma_60":16652.33,"sma_120":17059.83},{"date":"2025-02-19","open":17200,"high":17460,"low":17100,"close":17390,"volume":56156,"rsi_14":66.79,"sma_20":16642.5,"sma_60":16659.0,"sma_120":17050.83},{"date":"2025-02-20","open":17500,"high":17540,"low":17300,"close":17350,"volume":81559,"rsi_14":67.53,"sma_20":16681.0,"sma_60":16669.33,"sma_120":17044.67},{"date":"2025-02-21","open":17310,"high":17370,"low":17000,"close":17350,"volume":34434,"rsi_14":84.33,"sma_20":16724.0,"sma_60":16680.17,"sma_120":17034.92},{"date":"2025-02-24","open":17300,"high":17300,"low":17070,"close":17150,"volume":30795,"rsi_14":77.02,"sma_20":16754.0,"sma_60":16687.0,"sma_120":17023.75},{"date":"2025-02-25","open":17150,"high":17150,"low":16790,"close":16820,"volume":36430,"rsi_14":64.34,"sma_20":16749.5,"sma_60":16687.17,"sma_120":17012.67},{"date":"2025-02-26","open":16780,"high":17020,"low":16640,"close":16940,"volume":34427,"rsi_14":58.17,"sma_20":16772.0,"sma_60":16686.17,"sma_120":17003.0},{"date":"2025-02-27","open":16940,"high":17130,"low":16800,"close":16890,"volume":29271,"rsi_14":49.73,"sma_20":16793.0,"sma_60":16681.0,"sma_120":16996.0},{"date":"2025-02-28","open":16650,"high":16790,"low":16420,"close":16660,"volume":47661,"rsi_14":47.15,"sma_20":16806.0,"sma_60":16675.83,"sma_120":16986.33},{"date":"2025-03-04","open":16660,"high":16950,"low":16490,"close":16880,"volume":49549,"rsi_14":57.07,"sma_20":16857.0,"sma_60":16678.67,"sma_120":16981.0},{"date":"2025-03-05","open":16950,"high":17220,"low":16700,"close":17050,"volume":36845,"rsi_14":57.92,"sma_20":16915.5,"sma_60":16691.67,"sma_120":16975.58},{"date":"2025-03-06","open":17210,"high":17210,"low":16900,"close":16920,"volume":28250,"rsi_14":52.43,"sma_20":16955.5,"sma_60":16704.5,"sma_120":16961.42},{"date":"2025-03-07","open":16910,"high":17100,"low":16780,"close":16920,"volume":23393,"rsi_14":45.25,"sma_20":16971.5,"sma_60":16709.67,"sma_120":16951.5},{"date":"2025-03-10","open":16930,"high":17070,"low":16710,"close":16810,"volume":22506,"rsi_14":42.33,"sma_20":16967.0,"sma_60":16720.67,"sma_120":16942.92},{"date":"2025-03-11","open":16500,"high":16600,"low":16220,"close":16400,"volume":42540,"rsi_14":34.78,"sma_20":16948.5,"sma_60":16728.83,"sma_120":16936.17},{"date":"2025-03-12","open":16400,"high":16650,"low":16400,"close":16560,"volume":40592,"rsi_14":30.88,"sma_20":16946.5,"sma_60":16740.17,"sma_120":16931.25},{"date":"2025-03-13","open":16600,"high":16970,"low":16600,"close":16790,"volume":48455,"rsi_14":38.14,"sma_20":16949.5,"sma_60":16763.33,"sma_120":16929.83},{"date":"2025-03-14","open":16790,"high":16930,"low":16620,"close":16800,"volume":29333,"rsi_14":38.4,"sma_20":16948.5,"sma_60":16775.17,"sma_120":16925.42},{"date":"2025-03-17","open":16950,"high":17160,"low":16810,"close":16890,"volume":37244,"rsi_14":44.25,"sma_20":16938.5,"sma_60":16783.5,"sma_120":16920.0},{"date":"2025-03-18","open":16900,"high":16970,"low":16710,"close":16750,"volume":32513,"rsi_14":48.31,"sma_20":16921.0,"sma_60":16789.33,"sma_120":16915.58},{"date":"2025-03-19","open":16660,"high":16950,"low":16660,"close":16890,"volume":40806,"rsi_14":48.8,"sma_20":16910.5,"sma_60":16785.83,"sma_120":16904.33},{"date":"2025-03-20","open":16990,"high":16990,"low":16720,"close":16780,"volume":32673,"rsi_14":47.44,"sma_20":16880.0,"sma_60":16780.67,"sma_120":16895.33},{"date":"2025-03-21","open":16780,"high":16900,"low":16560,"close":16680,"volume":25212,"rsi_14":50.5,"sma_20":16846.5,"sma_60":16774.67,"sma_120":16882.92},{"date":"2025-03-24","open":16580,"high":16620,"low":16480,"close":16520,"volume":37647,"rsi_14":40.82,"sma_20":16805.0,"sma_60":16767.67,"sma_120":16868.5},{"date":"2025-03-25","open":16560,"high":16660,"low":16080,"close":16150,"volume":48345,"rsi_14":29.17,"sma_20":16755.0,"sma_60":16756.83,"sma_120":16851.5},{"date":"2025-03-26","open":16130,"high":16300,"low":16000,"close":16240,"volume":36111,"rsi_14":33.96,"sma_20":16726.0,"sma_60":16753.0,"sma_120":16835.42},{"date":"2025-03-27","open":16090,"high":16170,"low":15990,"close":16000,"volume":23475,"rsi_14":30.51,"sma_20":16679.0,"sma_60":16732.33,"sma_120":16819.25},{"date":"2025-03-28","open":16100,"high":16100,"low":15840,"close":16040,"volume":32010,"rsi_14":33.19,"sma_20":16636.5,"sma_60":16714.67,"sma_120":16800.42},{"date":"2025-03-31","open":15900,"high":15935,"low":15620,"close":15840,"volume":30370,"rsi_14":36.54,"sma_20":16595.5,"sma_60":16696.33,"sma_120":16782.0},{"date":"2025-04-01","open":15850,"high":16190,"low":15810,"close":16140,"volume":20105,"rsi_14":40.54,"sma_20":16558.5,"sma_60":16690.83,"sma_120":16768.5},{"date":"2025-04-02","open":16150,"high":16180,"low":15890,"close":15920,"volume":11902,"rsi_14":30.32,"sma_20":16502.0,"sma_60":16680.0,"sma_120":16755.75},{"date":"2025-04-03","open":15750,"high":15770,"low":15610,"close":15700,"volume":17476,"rsi_14":27.27,"sma_20":16441.0,"sma_60":16666.33,"sma_120":16741.83},{"date":"2025-04-04","open":15610,"high":15800,"low":15510,"close":15630,"volume":18367,"rsi_14":23.75,"sma_20":16376.5,"sma_60":16644.0,"sma_120":16726.08},{"date":"2025-04-07","open":15500,"high":15590,"low":14960,"close":15250,"volume":58103,"rsi_14":21.59,"sma_20":16298.5,"sma_60":16612.0,"sma_120":16709.5},{"date":"2025-04-08","open":15560,"high":15560,"low":15190,"close":15270,"volume":17325,"rsi_14":17.86,"sma_20":16242.0,"sma_60":16584.0,"sma_120":16691.0},{"date":"2025-04-09","open":15110,"high":15200,"low":15000,"close":15150,"volume":19286,"rsi_14":17.79,"sma_20":16171.5,"sma_60":16551.17,"sma_120":16672.08},{"date":"2025-04-10","open":15740,"high":15880,"low":15180,"close":15790,"volume":24602,"rsi_14":35.5,"sma_20":16121.5,"sma_60":16530.0,"sma_120":16659.0},{"date":"2025-04-11","open":15770,"high":15770,"low":15490,"close":15700,"volume":23249,"rsi_14":36.33,"sma_20":16066.5,"sma_60":16510.67,"sma_120":16646.75},{"date":"2025-04-14","open":15780,"high":15940,"low":15740,"close":15800,"volume":9732,"rsi_14":43.59,"sma_20":16012.0,"sma_60":16500.33,"sma_120":16637.0},{"date":"2025-04-15","open":15930,"high":15940,"low":15800,"close":15890,"volume":5697,"rsi_14":43.59,"sma_20":15969.0,"sma_60":16490.17,"sma_120":16626.92},{"date":"2025-04-16","open":15860,"high":15890,"low":15700,"close":15720,"volume":10589,"rsi_14":44.74,"sma_20":15910.5,"sma_60":16474.83,"sma_120":16616.67},{"date":"2025-04-17","open":15720,"high":15850,"low":15700,"close":15780,"volume":14854,"rsi_14":45.15,"sma_20":15860.5,"sma_60":16461.0,"sma_120":16606.75},{"date":"2025-04-18","open":15780,"high":15890,"low":15630,"close":15860,"volume":13215,"rsi_14":50.39,"sma_20":15819.5,"sma_60":16449.0,"sma_120":16599.0},{"date":"2025-04-21","open":15880,"high":16000,"low":15860,"close":15950,"volume":10793,"rsi_14":45.96,"sma_20":15791.0,"sma_60":16440.0,"sma_120":16591.58},{"date":"2025-04-22","open":15940,"high":15950,"low":15720,"close":15850,"volume":10554,"rsi_14":48.43,"sma_20":15776.0,"sma_60":16428.33,"sma_120":16584.83},{"date":"2025-04-23","open":15870,"high":16070,"low":15870,"close":16050,"volume":14890,"rsi_14":57.92,"sma_20":15766.5,"sma_60":16414.0,"sma_120":16581.0},{"date":"2025-04-24","open":16100,"high":16220,"low":16050,"close":16130,"volume":28387,"rsi_14":61.26,"sma_20":15773.0,"sma_60":16408.0,"sma_120":16572.75},{"date":"2025-04-25","open":16130,"high":16240,"low":16050,"close":16140,"volume":14543,"rsi_14":74.05,"sma_20":15778.0,"sma_60":16402.5,"sma_120":16566.25},{"date":"2025-04-28","open":16170,"high":16250,"low":16100,"close":16240,"volume":10696,"rsi_14":75.13,"sma_20":15798.0,"sma_60":16399.83,"sma_120":16560.5},{"date":"2025-04-29","open":16240,"high":16300,"low":16050,"close":16280,"volume":35622,"rsi_14":80.54,"sma_20":15805.0,"sma_60":16406.83,"sma_120":16554.17},{"date":"2025-04-30","open":16230,"high":16300,"low":16130,"close":16230,"volume":17174,"rsi_14":67.46,"sma_20":15820.5,"sma_60":16412.67,"sma_120":16550.0},{"date":"2025-05-02","open":16230,"high":16340,"low":16160,"close":16210,"volume":11147,"rsi_14":71.43,"sma_20":15846.0,"sma_60":16414.17,"sma_120":16541.75},{"date":"2025-05-07","open":16160,"high":16330,"low":16140,"close":16320,"volume":10295,"rsi_14":71.67,"sma_20":15880.5,"sma_60":16409.5,"sma_120":16535.5},{"date":"2025-05-08","open":16210,"high":16420,"low":16210,"close":16390,"volume":15614,"rsi_14":71.19,"sma_20":15937.5,"sma_60":16401.0,"sma_120":16531.5},{"date":"2025-05-09","open":16390,"high":16390,"low":16170,"close":16260,"volume":13075,"rsi_14":73.68,"sma_20":15987.0,"sma_60":16392.5,"sma_120":16522.92},{"date":"2025-05-12","open":16260,"high":16430,"low":16260,"close":16370,"volume":23458,"rsi_14":74.79,"sma_20":16048.0,"sma_60":16388.67,"sma_120":16516.25},{"date":"2025-05-13","open":16450,"high":16530,"low":16390,"close":16420,"volume":16190,"rsi_14":74.14,"sma_20":16079.5,"sma_60":16383.5,"sma_120":16511.08},{"date":"2025-05-14","open":16430,"high":16580,"low":16390,"close":16550,"volume":21235,"rsi_14":75.0,"sma_20":16122.0,"sma_60":16379.0,"sma_120":16509.42},{"date":"2025-05-15","open":16350,"high":16350,"low":15980,"close":16000,"volume":70982,"rsi_14":54.55,"sma_20":16132.0,"sma_60":16360.83,"sma_120":16500.67},{"date":"2025-05-16","open":16090,"high":16090,"low":15740,"close":15800,"volume":48159,"rsi_14":42.42,"sma_20":16127.5,"sma_60":16339.17,"sma_120":16491.58},{"date":"2025-05-19","open":15700,"high":15790,"low":15640,"close":15700,"volume":15286,"rsi_14":37.13,"sma_20":16126.5,"sma_60":16315.83,"sma_120":16484.08},{"date":"2025-05-20","open":15700,"high":15950,"low":15700,"close":15870,"volume":23649,"rsi_14":42.62,"sma_20":16131.0,"sma_60":16290.5,"sma_120":16474.75},{"date":"2025-05-21","open":15960,"high":16050,"low":15900,"close":15900,"volume":52269,"rsi_14":40.34,"sma_20":16133.0,"sma_60":16266.33,"sma_120":16467.83},{"date":"2025-05-22","open":15900,"high":15910,"low":15690,"close":15800,"volume":31124,"rsi_14":36.81,"sma_20":16125.5,"sma_60":16240.5,"sma_120":16460.33},{"date":"2025-05-23","open":15700,"high":15850,"low":15690,"close":15740,"volume":19901,"rsi_14":36.61,"sma_20":16120.0,"sma_60":16217.0,"sma_120":16452.0},{"date":"2025-05-26","open":15840,"high":16190,"low":15840,"close":16110,"volume":37153,"rsi_14":47.71,"sma_20":16123.0,"sma_60":16205.17,"sma_120":16446.17},{"date":"2025-05-27","open":16110,"high":16190,"low":16030,"close":16150,"volume":27218,"rsi_14":45.97,"sma_20":16124.0,"sma_60":16192.0,"sma_120":16439.08},{"date":"2025-05-28","open":16120,"high":16410,"low":16100,"close":16350,"volume":51875,"rsi_14":49.11,"sma_20":16134.5,"sma_60":16183.0,"sma_120":16432.0},{"date":"2025-05-29","open":16360,"high":16420,"low":16250,"close":16360,"volume":25417,"rsi_14":52.36,"sma_20":16140.5,"sma_60":16178.0,"sma_120":16426.92},{"date":"2025-05-30","open":16420,"high":16420,"low":16250,"close":16270,"volume":25371,"rsi_14":47.62,"sma_20":16140.0,"sma_60":16167.83,"sma_120":16423.25},{"date":"2025-06-02","open":16380,"high":16380,"low":16150,"close":16280,"volume":18456,"rsi_14":46.6,"sma_20":16142.5,"sma_60":16155.0,"sma_120":16423.33},{"date":"2025-06-04","open":16210,"high":16540,"low":16190,"close":16540,"volume":52389,"rsi_14":49.77,"sma_20":16159.0,"sma_60":16148.67,"sma_120":16426.58},{"date":"2025-06-05","open":16540,"high":16990,"low":16500,"close":16780,"volume":55072,"rsi_14":70.74,"sma_20":16182.0,"sma_60":16146.33,"sma_120":16428.0},{"date":"2025-06-09","open":16970,"high":17250,"low":16800,"close":17070,"volume":58608,"rsi_14":82.23,"sma_20":16216.0,"sma_60":16150.67,"sma_120":16435.67},{"date":"2025-06-10","open":17130,"high":17260,"low":17020,"close":17100,"volume":38165,"rsi_14":86.84,"sma_20":16258.0,"sma_60":16162.33,"sma_120":16445.58},{"date":"2025-06-11","open":17250,"high":17290,"low":17040,"close":17280,"volume":39342,"rsi_14":86.91,"sma_20":16303.5,"sma_60":16174.33,"sma_120":16457.25},{"date":"2025-06-12","open":17300,"high":17690,"low":17300,"close":17510,"volume":70185,"rsi_14":88.15,"sma_20":16358.0,"sma_60":16186.33,"sma_120":16474.83},{"date":"2025-06-13","open":17750,"high":17850,"low":17310,"close":17680,"volume":100643,"rsi_14":93.12,"sma_20":16414.5,"sma_60":16201.0,"sma_120":16488.08},{"date":"2025-06-16","open":17680,"high":18110,"low":17490,"close":18020,"volume":90237,"rsi_14":96.34,"sma_20":16515.5,"sma_60":16219.83,"sma_120":16501.67},{"date":"2025-06-17","open":18020,"high":18100,"low":17510,"close":17660,"volume":69488,"rsi_14":81.63,"sma_20":16608.5,"sma_60":16235.0,"sma_120":16512.17},{"date":"2025-06-18","open":17660,"high":17850,"low":17570,"close":17670,"volume":30643,"rsi_14":81.4,"sma_20":16707.0,"sma_60":16248.0,"sma_120":16516.92},{"date":"2025-06-19","open":17680,"high":18190,"low":17580,"close":18090,"volume":49807,"rsi_14":82.95,"sma_20":16818.0,"sma_60":16269.83,"sma_120":16525.25},{"date":"2025-06-20","open":18090,"high":18090,"low":17750,"close":17850,"volume":37581,"rsi_14":75.96,"sma_20":16915.5,"sma_60":16289.33,"sma_120":16532.0},{"date":"2025-06-23","open":17640,"high":17790,"low":17300,"close":17410,"volume":38020,"rsi_14":67.7,"sma_20":16996.0,"sma_60":16304.17,"sma_120":16535.92},{"date":"2025-06-24","open":17500,"high":18000,"low":17500,"close":18000,"volume":32510,"rsi_14":72.63,"sma_20":17109.0,"sma_60":16335.0,"sma_120":16545.92},{"date":"2025-06-25","open":18050,"high":18420,"low":18050,"close":18370,"volume":66775,"rsi_14":73.4,"sma_20":17222.0,"sma_60":16370.5,"sma_120":16561.75},{"date":"2025-06-26","open":18450,"high":18460,"low":17750,"close":17910,"volume":38522,"rsi_14":63.68,"sma_20":17310.0,"sma_60":16402.33,"sma_120":16567.33},{"date":"2025-06-27","open":18000,"high":18160,"low":17770,"close":17890,"volume":25297,"rsi_14":60.62,"sma_20":17387.0,"sma_60":16433.17,"sma_120":16573.92},{"date":"2025-06-30","open":17900,"high":18060,"low":17660,"close":18000,"volume":32282,"rsi_14":61.42,"sma_20":17469.0,"sma_60":16469.17,"sma_120":16582.75},{"date":"2025-07-01","open":18000,"high":18220,"low":18000,"close":18060,"volume":31362,"rsi_14":60.21,"sma_20":17558.5,"sma_60":16501.17,"sma_120":16596.0},{"date":"2025-07-02","open":18060,"high":18440,"low":17820,"close":18150,"volume":81593,"rsi_14":58.7,"sma_20":17652.0,"sma_60":16538.33,"sma_120":16609.17},{"date":"2025-07-03","open":18150,"high":18430,"low":18130,"close":18390,"volume":43204,"rsi_14":59.47,"sma_20":17744.5,"sma_60":16583.17,"sma_120":16624.75},{"date":"2025-07-04","open":18400,"high":18800,"low":18400,"close":18620,"volume":114418,"rsi_14":58.24,"sma_20":17836.5,"sma_60":16633.0,"sma_120":16638.5},{"date":"2025-07-07","open":18630,"high":18630,"low":18060,"close":18150,"volume":44894,"rsi_14":56.53,"sma_20":17890.5,"sma_60":16681.33,"sma_120":16646.67},{"date":"2025-07-08","open":18150,"high":18280,"low":17930,"close":18130,"volume":50177,"rsi_14":56.12,"sma_20":17942.0,"sma_60":16729.0,"sma_120":16656.5},{"date":"2025-07-09","open":18190,"high":18530,"low":18080,"close":18470,"volume":35476,"rsi_14":55.16,"sma_20":18001.5,"sma_60":16784.33,"sma_120":16667.75},{"date":"2025-07-10","open":18430,"high":18820,"low":18430,"close":18680,"volume":82633,"rsi_14":61.37,"sma_20":18060.0,"sma_60":16832.5,"sma_120":16681.25},{"date":"2025-07-11","open":18900,"high":19370,"low":18760,"close":19250,"volume":149029,"rsi_14":74.34,"sma_20":18138.5,"sma_60":16891.67,"sma_120":16701.17},{"date":"2025-07-14","open":19260,"high":19310,"low":18890,"close":19050,"volume":65426,"rsi_14":65.49,"sma_20":18190.0,"sma_60":16945.83,"sma_120":16723.08},{"date":"2025-07-15","open":19050,"high":19300,"low":18750,"close":18850,"volume":36771,"rsi_14":57.45,"sma_20":18249.5,"sma_60":16995.17,"sma_120":16742.67},{"date":"2025-07-16","open":19050,"high":19090,"low":18830,"close":18840,"volume":40013,"rsi_14":66.79,"sma_20":18308.0,"sma_60":17047.17,"sma_120":16761.0},{"date":"2025-07-17","open":19130,"high":19400,"low":19090,"close":19240,"volume":95770,"rsi_14":71.43,"sma_20":18365.5,"sma_60":17104.83,"sma_120":16782.92},{"date":"2025-07-18","open":19220,"high":19220,"low":18550,"close":18750,"volume":53777,"rsi_14":60.62,"sma_20":18410.5,"sma_60":17153.0,"sma_120":16801.0},{"date":"2025-07-21","open":19030,"high":19390,"low":18910,"close":18920,"volume":68819,"rsi_14":61.81,"sma_20":18486.0,"sma_60":17202.5,"sma_120":16821.25},{"date":"2025-07-22","open":18900,"high":19030,"low":18610,"close":18810,"volume":50639,"rsi_14":59.02,"sma_20":18526.5,"sma_60":17251.83,"sma_120":16840.08},{"date":"2025-07-23","open":18930,"high":18990,"low":18560,"close":18640,"volume":26214,"rsi_14":53.48,"sma_20":18540.0,"sma_60":17295.0,"sma_120":16854.5},{"date":"2025-07-24","open":18830,"high":18830,"low":18210,"close":18340,"volume":50389,"rsi_14":46.17,"sma_20":18561.5,"sma_60":17331.83,"sma_120":16869.92},{"date":"2025-07-25","open":18330,"high":18430,"low":18120,"close":18340,"volume":56129,"rsi_14":52.98,"sma_20":18584.0,"sma_60":17368.5,"sma_120":16885.5},{"date":"2025-07-28","open":18530,"high":18820,"low":18340,"close":18720,"volume":63232,"rsi_14":58.31,"sma_20":18620.0,"sma_60":17409.83,"sma_120":16904.83},{"date":"2025-07-29","open":18760,"high":18770,"low":18280,"close":18540,"volume":34357,"rsi_14":51.03,"sma_20":18644.0,"sma_60":17447.5,"sma_120":16927.17},{"date":"2025-07-30","open":18540,"high":19010,"low":18540,"close":18900,"volume":72663,"rsi_14":53.11,"sma_20":18681.5,"sma_60":17492.0,"sma_120":16952.33},{"date":"2025-07-31","open":18900,"high":18960,"low":18620,"close":18620,"volume":45071,"rsi_14":40.31,"sma_20":18693.0,"sma_60":17532.17,"sma_120":16973.17},{"date":"2025-08-01","open":18620,"high":18690,"low":18000,"close":18140,"volume":66287,"rsi_14":37.11,"sma_20":18669.0,"sma_60":17562.5,"sma_120":16986.0},{"date":"2025-08-04","open":18310,"high":18840,"low":18280,"close":18410,"volume":52492,"rsi_14":43.89,"sma_20":18682.0,"sma_60":17596.17,"sma_120":16998.58},{"date":"2025-08-05","open":18610,"high":19140,"low":18610,"close":18780,"volume":88008,"rsi_14":49.24,"sma_20":18714.5,"sma_60":17638.17,"sma_120":17015.33},{"date":"2025-08-06","open":18950,"high":18980,"low":18580,"close":18820,"volume":24122,"rsi_14":44.17,"sma_20":18732.0,"sma_60":17679.0,"sma_120":17033.83},{"date":"2025-08-07","open":18980,"high":19260,"low":18850,"close":18850,"volume":57479,"rsi_14":51.59,"sma_20":18740.5,"sma_60":17719.5,"sma_120":17051.5},{"date":"2025-08-08","open":19010,"high":19180,"low":18850,"close":18890,"volume":63888,"rsi_14":49.5,"sma_20":18722.5,"sma_60":17758.5,"sma_120":17068.75},{"date":"2025-08-11","open":18890,"high":18890,"low":18510,"close":18630,"volume":25307,"rsi_14":47.15,"sma_20":18701.5,"sma_60":17802.33,"sma_120":17081.58},{"date":"2025-08-12","open":18890,"high":19390,"low":18750,"close":19070,"volume":123277,"rsi_14":56.27,"sma_20":18712.5,"sma_60":17856.83,"sma_120":17098.0},{"date":"2025-08-13","open":19290,"high":19290,"low":18700,"close":18850,"volume":55703,"rsi_14":57.61,"sma_20":18713.0,"sma_60":17909.33,"sma_120":17112.58},{"date":"2025-08-14","open":18840,"high":18860,"low":18530,"close":18720,"volume":38610,"rsi_14":55.46,"sma_20":18687.0,"sma_60":17956.83,"sma_120":17123.67},{"date":"2025-08-18","open":18690,"high":18690,"low":18360,"close":18460,"volume":32684,"rsi_14":46.13,"sma_20":18672.5,"sma_60":17999.5,"sma_120":17132.92},{"date":"2025-08-19","open":18650,"high":18710,"low":18300,"close":18300,"volume":41632,"rsi_14":46.41,"sma_20":18641.5,"sma_60":18041.17,"sma_120":17140.83},{"date":"2025-08-20","open":18120,"high":18300,"low":17840,"close":18300,"volume":69121,"rsi_14":39.93,"sma_20":18616.0,"sma_60":18083.83,"sma_120":17150.42},{"date":"2025-08-21","open":18300,"high":18740,"low":18280,"close":18460,"volume":57143,"rsi_14":47.2,"sma_20":18607.0,"sma_60":18123.0,"sma_120":17164.08},{"date":"2025-08-22","open":18540,"high":18700,"low":18500,"close":18630,"volume":24411,"rsi_14":59.61,"sma_20":18621.5,"sma_60":18164.33,"sma_120":17178.17},{"date":"2025-08-25","open":18660,"high":18860,"low":18620,"close":18770,"volume":40941,"rsi_14":57.44,"sma_20":18643.0,"sma_60":18204.67,"sma_120":17193.83},{"date":"2025-08-26","open":18500,"high":18900,"low":18500,"close":18760,"volume":27488,"rsi_14":49.51,"sma_20":18645.0,"sma_60":18244.67,"sma_120":17211.33},{"date":"2025-08-27","open":18760,"high":18790,"low":18500,"close":18760,"volume":28734,"rsi_14":48.51,"sma_20":18656.0,"sma_60":18286.17,"sma_120":17227.0},{"date":"2025-08-28","open":18700,"high":19290,"low":18610,"close":19160,"volume":91336,"rsi_14":56.49,"sma_20":18669.0,"sma_60":18334.17,"sma_120":17244.58},{"date":"2025-08-29","open":19200,"high":19300,"low":18960,"close":19120,"volume":28242,"rsi_14":54.81,"sma_20":18694.0,"sma_60":18377.17,"sma_120":17262.92},{"date":"2025-09-01","open":19100,"high":19150,"low":18820,"close":19060,"volume":58043,"rsi_14":59.82,"sma_20":18740.0,"sma_60":18415.17,"sma_120":17280.75},{"date":"2025-09-02","open":19070,"high":19350,"low":19070,"close":19190,"volume":39553,"rsi_14":53.19,"sma_20":18779.0,"sma_60":18450.5,"sma_120":17300.58},{"date":"2025-09-03","open":19250,"high":19250,"low":18770,"close":18930,"volume":42707,"rsi_14":52.08,"sma_20":18786.5,"sma_60":18481.0,"sma_120":17321.67},{"date":"2025-09-04","open":18910,"high":19035,"low":18710,"close":18890,"volume":42422,"rsi_14":54.64,"sma_20":18790.0,"sma_60":18507.83,"sma_120":17341.08},{"date":"2025-09-05","open":18910,"high":19060,"low":18760,"close":18930,"volume":38386,"rsi_14":64.6,"sma_20":18794.0,"sma_60":18531.5,"sma_120":17358.92},{"date":"2025-09-08","open":18930,"high":19040,"low":18820,"close":18950,"volume":15064,"rsi_14":72.11,"sma_20":18797.0,"sma_60":18552.67,"sma_120":17376.83},{"date":"2025-09-09","open":19050,"high":19690,"low":18960,"close":19690,"volume":104403,"rsi_14":81.45,"sma_20":18850.0,"sma_60":18580.5,"sma_120":17400.17},{"date":"2025-09-10","open":19730,"high":19740,"low":19270,"close":19430,"volume":66951,"rsi_14":71.0,"sma_20":18868.0,"sma_60":18610.0,"sma_120":17422.5},{"date":"2025-09-11","open":19430,"high":19990,"low":19430,"close":19610,"volume":103126,"rsi_14":71.12,"sma_20":18906.0,"sma_60":18642.33,"sma_120":17445.17},{"date":"2025-09-12","open":19930,"high":20350,"low":19750,"close":19960,"volume":158363,"rsi_14":73.52,"sma_20":18968.0,"sma_60":18673.5,"sma_120":17471.67},{"date":"2025-09-15","open":20150,"high":20450,"low":19760,"close":20000,"volume":77080,"rsi_14":74.22,"sma_20":19045.0,"sma_60":18709.33,"sma_120":17499.33},{"date":"2025-09-16","open":20000,"high":20050,"low":19710,"close":19780,"volume":51490,"rsi_14":68.35,"sma_20":19119.0,"sma_60":18748.83,"sma_120":17526.5},{"date":"2025-09-17","open":19750,"high":19750,"low":19410,"close":19440,"volume":41325,"rsi_14":55.15,"sma_20":19176.0,"sma_60":18772.83,"sma_120":17553.92},{"date":"2025-09-18","open":19529,"high":20250,"low":19509,"close":20100,"volume":92621,"rsi_14":64.13,"sma_20":19255.5,"sma_60":18800.83,"sma_120":17585.67},{"date":"2025-09-19","open":20150,"high":20350,"low":19560,"close":19670,"volume":73135,"rsi_14":58.45,"sma_20":19307.5,"sma_60":18830.17,"sma_120":17616.25},{"date":"2025-09-22","open":19710,"high":20950,"low":19710,"close":20600,"volume":184987,"rsi_14":65.99,"sma_20":19399.0,"sma_60":18875.33,"sma_120":17654.25},{"date":"2025-09-23","open":20700,"high":20750,"low":20050,"close":20150,"volume":48964,"rsi_14":63.26,"sma_20":19468.5,"sma_60":18911.17,"sma_120":17690.17},{"date":"2025-09-24","open":20100,"high":20100,"low":19650,"close":19870,"volume":54896,"rsi_14":60.12,"sma_20":19524.0,"sma_60":18941.33,"sma_120":17721.25},{"date":"2025-09-25","open":19870,"high":19980,"low":19650,"close":19700,"volume":42778,"rsi_14":57.75,"sma_20":19551.0,"sma_60":18967.17,"sma_120":17752.75},{"date":"2025-09-26","open":19730,"high":19800,"low":19060,"close":19120,"volume":47887,"rsi_14":51.54,"sma_20":19551.0,"sma_60":18979.33,"sma_120":17781.25},{"date":"2025-09-29","open":19110,"high":19480,"low":19110,"close":19330,"volume":30564,"rsi_14":46.4,"sma_20":19564.5,"sma_60":18991.17,"sma_120":17812.08},{"date":"2025-09-30","open":19350,"high":19460,"low":19120,"close":19160,"volume":18149,"rsi_14":47.25,"sma_20":19563.0,"sma_60":19008.0,"sma_120":17844.67},{"date":"2025-10-01","open":19170,"high":19650,"low":19120,"close":19190,"volume":25205,"rsi_14":45.59,"sma_20":19576.0,"sma_60":19025.67,"sma_120":17877.33},{"date":"2025-10-02","open":19660,"high":20550,"low":19660,"close":20350,"volume":159779,"rsi_14":53.5,"sma_20":19649.0,"sma_60":19057.0,"sma_120":17920.67},{"date":"2025-10-10","open":20950,"high":21300,"low":20600,"close":21300,"volume":194620,"rsi_14":60.03,"sma_20":19767.5,"sma_60":19100.67,"sma_120":17966.58},{"date":"2025-10-13","open":20800,"high":20850,"low":20400,"close":20700,"volume":91996,"rsi_14":56.71,"sma_20":19855.0,"sma_60":19124.83,"sma_120":18008.25},{"date":"2025-10-14","open":20950,"high":21000,"low":19720,"close":19950,"volume":110384,"rsi_14":53.51,"sma_20":19868.0,"sma_60":19139.83,"sma_120":18042.83},{"date":"2025-10-15","open":20000,"high":20350,"low":19990,"close":20350,"volume":49294,"rsi_14":52.12,"sma_20":19914.0,"sma_60":19164.83,"sma_120":18080.0},{"date":"2025-10-16","open":20200,"high":20250,"low":19800,"close":20000,"volume":84761,"rsi_14":52.35,"sma_20":19933.5,"sma_60":19184.17,"sma_120":18115.67},{"date":"2025-10-17","open":19940,"high":20050,"low":19520,"close":19550,"volume":43694,"rsi_14":41.98,"sma_20":19913.0,"sma_60":19189.33,"sma_120":18147.08},{"date":"2025-10-20","open":19740,"high":19900,"low":19380,"close":19800,"volume":31619,"rsi_14":47.24,"sma_20":19903.0,"sma_60":19206.83,"sma_120":18179.92},{"date":"2025-10-21","open":19800,"high":20150,"low":19510,"close":19600,"volume":61388,"rsi_14":47.85,"sma_20":19894.0,"sma_60":19218.17,"sma_120":18210.33},{"date":"2025-10-22","open":19480,"high":19600,"low":19260,"close":19520,"volume":37446,"rsi_14":48.54,"sma_20":19898.0,"sma_60":19230.0,"sma_120":18240.92},{"date":"2025-10-23","open":19530,"high":19880,"low":19370,"close":19640,"volume":68648,"rsi_14":54.55,"sma_20":19877.5,"sma_60":19246.67,"sma_120":18270.83},{"date":"2025-10-24","open":19850,"high":20200,"low":19790,"close":20150,"volume":78468,"rsi_14":56.81,"sma_20":19901.5,"sma_60":19276.83,"sma_120":18304.33},{"date":"2025-10-27","open":20350,"high":20650,"low":20200,"close":20250,"volume":66483,"rsi_14":59.16,"sma_20":19884.0,"sma_60":19308.67,"sma_120":18338.58},{"date":"2025-10-28","open":20250,"high":20350,"low":19970,"close":19970,"volume":32801,"rsi_14":56.29,"sma_20":19875.0,"sma_60":19329.5,"sma_120":18369.67},{"date":"2025-10-29","open":20050,"high":20400,"low":19910,"close":20350,"volume":69476,"rsi_14":50.0,"sma_20":19899.0,"sma_60":19359.67,"sma_120":18403.58},{"date":"2025-10-30","open":20400,"high":20500,"low":20000,"close":20100,"volume":51783,"rsi_14":37.29,"sma_20":19919.0,"sma_60":19379.67,"sma_120":18435.83},{"date":"2025-10-31","open":20100,"high":20250,"low":19860,"close":20150,"volume":54950,"rsi_14":43.41,"sma_20":19970.5,"sma_60":19405.17,"sma_120":18468.67},{"date":"2025-11-03","open":20150,"high":20250,"low":19210,"close":19750,"volume":87414,"rsi_14":47.38,"sma_20":19991.5,"sma_60":19432.0,"sma_120":18497.25},{"date":"2025-11-04","open":19750,"high":20200,"low":19530,"close":19960,"volume":87488,"rsi_14":44.63,"sma_20":20031.5,"sma_60":19457.83,"sma_120":18527.0},{"date":"2025-11-05","open":19950,"high":19950,"low":19150,"close":19600,"volume":116863,"rsi_14":44.51,"sma_20":20052.0,"sma_60":19471.5,"sma_120":18554.83},{"date":"2025-11-06","open":19790,"high":20550,"low":19750,"close":20450,"volume":116238,"rsi_14":61.14,"sma_20":20057.0,"sma_60":19498.67,"sma_120":18588.83},{"date":"2025-11-07","open":20350,"high":21150,"low":19990,"close":20300,"volume":128652,"rsi_14":56.35,"sma_20":20007.0,"sma_60":19522.83,"sma_120":18621.17},{"date":"2025-11-10","open":20400,"high":20450,"low":19420,"close":19970,"volume":146776,"rsi_14":54.55,"sma_20":19970.5,"sma_60":19540.83,"sma_120":18649.67},{"date":"2025-11-11","open":20000,"high":20500,"low":19880,"close":20050,"volume":64135,"rsi_14":56.51,"sma_20":19975.5,"sma_60":19564.5,"sma_120":18683.42},{"date":"2025-11-12","open":20050,"high":20500,"low":19740,"close":20450,"volume":62492,"rsi_14":59.31,"sma_20":19980.5,"sma_60":19587.5,"sma_120":18722.17},{"date":"2025-11-13","open":20450,"high":20550,"low":20150,"close":20300,"volume":48637,"rsi_14":51.88,"sma_20":19995.5,"sma_60":19611.67,"sma_120":18760.5},{"date":"2025-11-14","open":19800,"high":20300,"low":19720,"close":20000,"volume":84042,"rsi_14":47.02,"sma_20":20018.0,"sma_60":19633.0,"sma_120":18794.92},{"date":"2025-11-17","open":20400,"high":22150,"low":20400,"close":21900,"volume":344514,"rsi_14":66.61,"sma_20":20123.0,"sma_60":19690.33,"sma_120":18844.92},{"date":"2025-11-18","open":21800,"high":22400,"low":21550,"close":21700,"volume":172187,"rsi_14":61.99,"sma_20":20228.0,"sma_60":19747.0,"sma_120":18894.08},{"date":"2025-11-19","open":21800,"high":21950,"low":20600,"close":20700,"volume":153165,"rsi_14":54.7,"sma_20":20287.0,"sma_60":19787.0,"sma_120":18935.42},{"date":"2025-11-20","open":21300,"high":21400,"low":20850,"close":21200,"volume":79259,"rsi_14":57.69,"sma_20":20365.0,"sma_60":19832.67,"sma_120":18977.83},{"date":"2025-11-21","open":20600,"high":20700,"low":19760,"close":19990,"volume":139123,"rsi_14":51.57,"sma_20":20357.0,"sma_60":19855.33,"sma_120":19009.83},{"date":"2025-11-24","open":20100,"high":20200,"low":19390,"close":19940,"volume":86222,"rsi_14":49.87,"sma_20":20341.5,"sma_60":19874.83,"sma_120":19039.75},{"date":"2025-11-25","open":20200,"high":21500,"low":20150,"close":21400,"volume":210140,"rsi_14":60.49,"sma_20":20413.0,"sma_60":19918.83,"sma_120":19081.75},{"date":"2025-11-26","open":21600,"high":21800,"low":21050,"close":21700,"volume":117526,"rsi_14":57.78,"sma_20":20480.5,"sma_60":19967.83,"sma_120":19127.0},{"date":"2025-11-27","open":21800,"high":21850,"low":20650,"close":20850,"volume":80948,"rsi_14":53.15,"sma_20":20518.0,"sma_60":19996.0,"sma_120":19165.08},{"date":"2025-11-28","open":20850,"high":20950,"low":20400,"close":20500,"volume":43348,"rsi_14":53.03,"sma_20":20535.5,"sma_60":20019.0,"sma_120":19198.08},{"date":"2025-12-01","open":20700,"high":20850,"low":20250,"close":20300,"volume":53263,"rsi_14":51.41,"sma_20":20563.0,"sma_60":20039.67,"sma_120":19227.42},{"date":"2025-12-02","open":20300,"high":20600,"low":20100,"close":20550,"volume":46137,"rsi_14":50.57,"sma_20":20592.5,"sma_60":20062.33,"sma_120":19256.42},{"date":"2025-12-03","open":20550,"high":20800,"low":20250,"close":20700,"volume":76893,"rsi_14":52.29,"sma_20":20647.5,"sma_60":20091.83,"sma_120":19286.42},{"date":"2025-12-04","open":20700,"high":21000,"low":20400,"close":20800,"volume":55458,"rsi_14":54.69,"sma_20":20665.0,"sma_60":20123.67,"sma_120":19315.75},{"date":"2025-12-05","open":20850,"high":21300,"low":20700,"close":21200,"volume":61281,"rsi_14":45.01,"sma_20":20710.0,"sma_60":20161.5,"sma_120":19346.5},{"date":"2025-12-08","open":21250,"high":21700,"low":20900,"close":21300,"volume":68905,"rsi_14":47.11,"sma_20":20776.5,"sma_60":20200.67,"sma_120":19376.67},{"date":"2025-12-09","open":21300,"high":21350,"low":20900,"close":21150,"volume":20798,"rsi_14":53.71,"sma_20":20831.5,"sma_60":20225.0,"sma_120":19402.75},{"date":"2025-12-10","open":21150,"high":21250,"low":20600,"close":20750,"volume":38914,"rsi_14":46.23,"sma_20":20846.5,"sma_60":20247.0,"sma_120":19428.5},{"date":"2025-12-11","open":20900,"high":21400,"low":20900,"close":21200,"volume":74632,"rsi_14":61.61,"sma_20":20891.5,"sma_60":20273.5,"sma_120":19457.92},{"date":"2025-12-12","open":21450,"high":21500,"low":21100,"close":21450,"volume":44616,"rsi_14":63.96,"sma_20":20964.0,"sma_60":20298.33,"sma_120":19485.92},{"date":"2025-12-15","open":21400,"high":21700,"low":21000,"close":21500,"volume":81528,"rsi_14":51.25,"sma_20":20944.0,"sma_60":20323.33,"sma_120":19516.33},{"date":"2025-12-16","open":21400,"high":21600,"low":20850,"close":21150,"volume":56286,"rsi_14":43.21,"sma_20":20916.5,"sma_60":20346.17,"sma_120":19547.5},{"date":"2025-12-17","open":21300,"high":21450,"low":21000,"close":21350,"volume":23842,"rsi_14":57.35,"sma_20":20949.0,"sma_60":20378.0,"sma_120":19575.42},{"date":"2025-12-18","open":21050,"high":22100,"low":20950,"close":21550,"volume":110467,"rsi_14":66.15,"sma_20":20966.5,"sma_60":20403.0,"sma_120":19601.92},{"date":"2025-12-19","open":21750,"high":21900,"low":20850,"close":21100,"volume":63847,"rsi_14":61.43,"sma_20":21022.0,"sma_60":20426.83,"sma_120":19628.5},{"date":"2025-12-22","open":21300,"high":21850,"low":21300,"close":21600,"volume":62050,"rsi_14":64.0,"sma_20":21105.0,"sma_60":20443.5,"sma_120":19659.42},{"date":"2025-12-23","open":21750,"high":21850,"low":21300,"close":21450,"volume":49533,"rsi_14":60.0,"sma_20":21107.5,"sma_60":20465.17,"sma_120":19688.17},{"date":"2025-12-24","open":21450,"high":21650,"low":21100,"close":21100,"volume":32208,"rsi_14":53.75,"sma_20":21077.5,"sma_60":20485.67,"sma_120":19713.5},{"date":"2025-12-26","open":21200,"high":21400,"low":20950,"close":21000,"volume":64001,"rsi_14":47.3,"sma_20":21085.0,"sma_60":20507.33,"sma_120":19737.25},{"date":"2025-12-29","open":20950,"high":21600,"low":20700,"close":21500,"volume":77271,"rsi_14":52.44,"sma_20":21135.0,"sma_60":20547.0,"sma_120":19763.17},{"date":"2025-12-30","open":21500,"high":21800,"low":21250,"close":21350,"volume":42558,"rsi_14":52.44,"sma_20":21187.5,"sma_60":20580.67,"sma_120":19785.92},{"date":"2026-01-02","open":21350,"high":23200,"low":21250,"close":22600,"volume":158850,"rsi_14":68.69,"sma_20":21290.0,"sma_60":20638.0,"sma_120":19823.0},{"date":"2026-01-05","open":23850,"high":26600,"low":23500,"close":26350,"volume":477189,"rsi_14":81.21,"sma_20":21572.5,"sma_60":20757.33,"sma_120":19891.5},{"date":"2026-01-06","open":25350,"high":25350,"low":24500,"close":25250,"volume":194361,"rsi_14":70.88,"sma_20":21795.0,"sma_60":20839.0,"sma_120":19948.0},{"date":"2026-01-07","open":25850,"high":25900,"low":23750,"close":24200,"volume":129193,"rsi_14":63.37,"sma_20":21945.0,"sma_60":20887.33,"sma_120":19994.0},{"date":"2026-01-08","open":24150,"high":24400,"low":23600,"close":23800,"volume":87901,"rsi_14":63.05,"sma_20":22070.0,"sma_60":20939.0,"sma_120":20031.92},{"date":"2026-01-09","open":23850,"high":23850,"low":23050,"close":23200,"volume":70557,"rsi_14":58.77,"sma_20":22172.5,"sma_60":20993.17,"sma_120":20066.5},{"date":"2026-01-12","open":23600,"high":24450,"low":22950,"close":23300,"volume":115509,"rsi_14":58.37,"sma_20":22300.0,"sma_60":21042.33,"sma_120":20103.58},{"date":"2026-01-13","open":23800,"high":23800,"low":22700,"close":23300,"volume":80367,"rsi_14":61.0,"sma_20":22405.0,"sma_60":21097.33,"sma_120":20140.75},{"date":"2026-01-14","open":23950,"high":24150,"low":23550,"close":24050,"volume":100672,"rsi_14":61.95,"sma_20":22535.0,"sma_60":21172.33,"sma_120":20180.83},{"date":"2026-01-15","open":24050,"high":24050,"low":23000,"close":23200,"volume":71110,"rsi_14":57.99,"sma_20":22620.0,"sma_60":21229.0,"sma_120":20217.92},{"date":"2026-01-16","open":23650,"high":23800,"low":23100,"close":23300,"volume":63177,"rsi_14":60.85,"sma_20":22825.0,"sma_60":21353.67,"sma_120":20254.42},{"date":"2026-01-19","open":23300,"high":23650,"low":23150,"close":23500,"volume":58277,"rsi_14":59.71,"sma_20":22922.5,"sma_60":21418.0,"sma_120":20293.5},{"date":"2026-01-20","open":23500,"high":23950,"low":22400,"close":23750,"volume":130930,"rsi_14":61.54,"sma_20":23055.0,"sma_60":21478.0,"sma_120":20336.08},{"date":"2026-01-21","open":24200,"high":25350,"low":23900,"close":25100,"volume":185922,"rsi_14":61.9,"sma_20":23230.0,"sma_60":21558.83,"sma_120":20392.42},{"date":"2026-01-22","open":25200,"high":25200,"low":23800,"close":24150,"volume":158192,"rsi_14":35.71,"sma_20":23365.0,"sma_60":21628.5,"sma_120":20440.83},{"date":"2026-01-23","open":24500,"high":24750,"low":24000,"close":24650,"volume":81820,"rsi_14":45.77,"sma_20":23542.5,"sma_60":21700.17,"sma_120":20490.25},{"date":"2026-01-26","open":24300,"high":24900,"low":24100,"close":24550,"volume":63834,"rsi_14":52.85,"sma_20":23720.0,"sma_60":21774.33,"sma_120":20540.33},{"date":"2026-01-27","open":25000,"high":28000,"low":24550,"close":26150,"volume":772140,"rsi_14":65.99,"sma_20":23952.5,"sma_60":21874.33,"sma_120":20600.75},{"date":"2026-01-28","open":27100,"high":32400,"low":27000,"close":29100,"volume":741912,"rsi_14":80.41,"sma_20":24340.0,"sma_60":22030.17,"sma_120":20688.08},{"date":"2026-01-29","open":31000,"high":33950,"low":28800,"close":32750,"volume":1052307,"rsi_14":85.66,"sma_20":24847.5,"sma_60":22243.33,"sma_120":20809.83},{"date":"2026-01-30","open":32350,"high":32850,"low":31100,"close":31400,"volume":290454,"rsi_14":77.74,"sma_20":25100.0,"sma_60":22440.0,"sma_120":20918.08},{"date":"2026-02-02","open":31200,"high":31900,"low":29550,"close":29650,"volume":221407,"rsi_14":67.95,"sma_20":25320.0,"sma_60":22593.33,"sma_120":21008.67},{"date":"2026-02-03","open":30800,"high":31850,"low":30250,"close":31300,"volume":133029,"rsi_14":74.7,"sma_20":25675.0,"sma_60":22776.67,"sma_120":21112.67},{"date":"2026-02-04","open":30750,"high":30750,"low":29500,"close":29950,"volume":141002,"rsi_14":68.84,"sma_20":25982.5,"sma_60":22887.5,"sma_120":21205.17},{"date":"2026-02-05","open":29000,"high":29200,"low":28050,"close":28250,"volume":145696,"rsi_14":62.79,"sma_20":26235.0,"sma_60":23025.5,"sma_120":21283.17},{"date":"2026-02-06","open":27000,"high":28550,"low":26400,"close":27750,"volume":130232,"rsi_14":60.81,"sma_20":26457.5,"sma_60":23153.83,"sma_120":21359.17},{"date":"2026-02-09","open":28900,"high":29250,"low":28400,"close":28800,"volume":110187,"rsi_14":62.35,"sma_20":26732.5,"sma_60":23293.0,"sma_120":21440.25},{"date":"2026-02-10","open":29000,"high":29200,"low":28000,"close":28350,"volume":75327,"rsi_14":58.31,"sma_20":26947.5,"sma_60":23427.17,"sma_120":21519.42},{"date":"2026-02-11","open":28350,"high":29300,"low":27850,"close":28600,"volume":66742,"rsi_14":61.8,"sma_20":27217.5,"sma_60":23570.5,"sma_120":21601.75},{"date":"2026-02-12","open":29150,"high":29200,"low":28150,"close":28900,"volume":65455,"rsi_14":61.39,"sma_20":27497.5,"sma_60":23687.17,"sma_120":21688.75},{"date":"2026-02-13","open":28750,"high":29350,"low":28300,"close":28950,"volume":110245,"rsi_14":61.83,"sma_20":27780.0,"sma_60":23808.0,"sma_120":21777.5},{"date":"2026-02-19","open":30300,"high":30650,"low":29450,"close":30100,"volume":91170,"rsi_14":60.88,"sma_20":28110.0,"sma_60":23964.67,"sma_120":21875.83},{"date":"2026-02-20","open":30150,"high":30300,"low":29450,"close":29750,"volume":77459,"rsi_14":52.09,"sma_20":28410.0,"sma_60":24107.17,"sma_120":21969.92},{"date":"2026-02-23","open":30000,"high":30250,"low":29000,"close":29200,"volume":74690,"rsi_14":35.74,"sma_20":28615.0,"sma_60":24260.67,"sma_120":22058.0},{"date":"2026-02-24","open":29200,"high":30400,"low":28600,"close":30400,"volume":95140,"rsi_14":45.93,"sma_20":28927.5,"sma_60":24435.0,"sma_120":22154.92},{"date":"2026-02-25","open":31900,"high":33200,"low":30950,"close":33000,"volume":377029,"rsi_14":62.74,"sma_20":29345.0,"sma_60":24628.33,"sma_120":22273.58},{"date":"2026-02-26","open":37200,"high":37500,"low":34050,"close":34050,"volume":594876,"rsi_14":60.96,"sma_20":29967.5,"sma_60":25927.5,"sma_120":23494.25},{"date":"2026-02-27","open":34700,"high":35450,"low":33050,"close":33400,"volume":322316,"rsi_14":64.56,"sma_20":30182.5,"sma_60":25043.33,"sma_120":22519.67},{"date":"2026-03-03","open":32400,"high":33000,"low":31250,"close":31250,"volume":1016819,"rsi_14":62.2,"sma_20":30290.0,"sma_60":25222.5,"sma_120":22620.75},{"date":"2026-03-04","open":29450,"high":30450,"low":27150,"close":27250,"volume":294097,"rsi_14":48.42,"sma_20":30015.0,"sma_60":25338.33,"sma_120":22689.0},{"date":"2026-03-05","open":29300,"high":31200,"low":28500,"close":30350,"volume":245014,"rsi_14":54.34,"sma_20":29962.5,"sma_60":25501.67,"sma_120":22782.0},{"date":"2026-03-06","open":29650,"high":31300,"low":29150,"close":31150,"volume":166965,"rsi_14":57.69,"sma_20":30037.5,"sma_60":25675.83,"sma_120":22883.83},{"date":"2026-03-09","open":28900,"high":29100,"low":27650,"close":28400,"volume":123275,"rsi_14":49.52,"sma_20":29892.5,"sma_60":25802.5,"sma_120":22963.08},{"date":"2026-03-10","open":30400,"high":30450,"low":29200,"close":29800,"volume":92539,"rsi_14":52.06,"sma_20":29885.0,"sma_60":25945.83,"sma_120":23053.67},{"date":"2026-03-11","open":30150,"high":30550,"low":29400,"close":29900,"volume":105171,"rsi_14":52.17,"sma_20":29967.5,"sma_60":26089.17,"sma_120":23144.92},{"date":"2026-03-12","open":29550,"high":30550,"low":29400,"close":29900,"volume":67378,"rsi_14":49.52,"sma_20":30075.0,"sma_60":26235.0,"sma_120":23230.0},{"date":"2026-03-13","open":28900,"high":29500,"low":28550,"close":29500,"volume":124599,"rsi_14":49.4,"sma_20":30110.0,"sma_60":26380.83,"sma_120":23313.92},{"date":"2026-03-16","open":29000,"high":29400,"low":28050,"close":28300,"volume":110235,"rsi_14":47.9,"sma_20":30107.5,"sma_60":27064.17,"sma_120":24312.75},{"date":"2026-03-17","open":29000,"high":29050,"low":28100,"close":28200,"volume":128859,"rsi_14":44.58,"sma_20":30087.5,"sma_60":26611.67,"sma_120":23455.0},{"date":"2026-03-18","open":28500,"high":29900,"low":28350,"close":29850,"volume":254659,"rsi_14":41.86,"sma_20":30135.0,"sma_60":26750.83,"sma_120":23537.08},{"date":"2026-03-19","open":28750,"high":29350,"low":28600,"close":29050,"volume":166155,"rsi_14":36.91,"sma_20":30140.0,"sma_60":26882.5,"sma_120":23614.33},{"date":"2026-03-20","open":29600,"high":31400,"low":29450,"close":31000,"volume":226298,"rsi_14":44.12,"sma_20":30185.0,"sma_60":27043.33,"sma_120":23710.67},{"date":"2026-03-23","open":31650,"high":31800,"low":30150,"close":30400,"volume":211854,"rsi_14":47.75,"sma_20":30217.5,"sma_60":27190.83,"sma_120":23796.92},{"date":"2026-03-24","open":31950,"high":32300,"low":30600,"close":31650,"volume":211403,"rsi_14":63.66,"sma_20":30340.0,"sma_60":27366.67,"sma_120":23896.75},{"date":"2026-03-25","open":33800,"high":34750,"low":33000,"close":34300,"volume":434414,"rsi_14":62.62,"sma_20":30535.0,"sma_60":27578.33,"sma_120":24010.92},{"date":"2026-03-26","open":33400,"high":33500,"low":31950,"close":32450,"volume":193613,"rsi_14":53.89,"sma_20":30507.5,"sma_60":27761.67,"sma_120":24113.42},{"date":"2026-03-27","open":30950,"high":33450,"low":30400,"close":32900,"volume":217657,"rsi_14":65.62,"sma_20":30450.0,"sma_60":27958.33,"sma_120":24222.0},{"date":"2026-03-30","open":31100,"high":31700,"low":30500,"close":31000,"volume":114752,"rsi_14":54.03,"sma_20":30330.0,"sma_60":28125.0,"sma_120":24316.17},{"date":"2026-03-31","open":29800,"high":30700,"low":29100,"close":29750,"volume":177624,"rsi_14":49.53,"sma_20":30255.0,"sma_60":28262.5,"sma_120":24404.75},{"date":"2026-04-01","open":31201,"high":31850,"low":31051,"close":31650,"volume":94438,"rsi_14":55.0,"sma_20":30477.5,"sma_60":28435.0,"sma_120":24507.83},{"date":"2026-04-02","open":32700,"high":32750,"low":28900,"close":29400,"volume":210489,"rsi_14":49.75,"sma_20":30430.0,"sma_60":28548.33,"sma_120":24593.17},{"date":"2026-04-03","open":30050,"high":30150,"low":28300,"close":28900,"volume":170194,"rsi_14":51.56,"sma_20":30317.5,"sma_60":28590.83,"sma_120":24674.08},{"date":"2026-04-06","open":29150,"high":29900,"low":29050,"close":29200,"volume":61507,"rsi_14":52.58,"sma_20":30357.5,"sma_60":28656.67,"sma_120":24747.83},{"date":"2026-04-07","open":30400,"high":32750,"low":30150,"close":30950,"volume":272104,"rsi_14":52.82,"sma_20":30415.0,"sma_60":28769.17,"sma_120":24828.25},{"date":"2026-04-08","open":32700,"high":32900,"low":31600,"close":32400,"volume":125002,"rsi_14":58.31,"sma_20":30540.0,"sma_60":28912.5,"sma_120":24925.75},{"date":"2026-04-09","open":31500,"high":31800,"low":30700,"close":30850,"volume":87473,"rsi_14":49.62,"sma_20":30587.5,"sma_60":29040.0,"sma_120":25016.58},{"date":"2026-04-10","open":31900,"high":32950,"low":31500,"close":31550,"volume":141341,"rsi_14":52.9,"sma_20":30690.0,"sma_60":29177.5,"sma_120":25109.92},{"date":"2026-04-13","open":30650,"high":31550,"low":30300,"close":31050,"volume":69560,"rsi_14":48.43,"sma_20":30827.5,"sma_60":29306.67,"sma_120":25202.0},{"date":"2026-04-14","open":32000,"high":33450,"low":31500,"close":33000,"volume":203820,"rsi_14":46.47,"sma_20":31067.5,"sma_60":29455.83,"sma_120":25314.08},{"date":"2026-04-15","open":33700,"high":34400,"low":32200,"close":32700,"volume":228035,"rsi_14":50.74,"sma_20":31210.0,"sma_60":29614.17,"sma_120":25421.58},{"date":"2026-04-16","open":32900,"high":34600,"low":32000,"close":34200,"volume":212098,"rsi_14":53.63,"sma_20":31467.5,"sma_60":29795.83,"sma_120":25543.25},{"date":"2026-04-17","open":34750,"high":34800,"low":33550,"close":33800,"volume":110997,"rsi_14":58.54,"sma_20":31607.5,"sma_60":29967.5,"sma_120":25662.25},{"date":"2026-04-20","open":33350,"high":33400,"low":32350,"close":32900,"volume":149475,"rsi_14":59.81,"sma_20":31732.5,"sma_60":30120.0,"sma_120":25772.75},{"date":"2026-04-21","open":33100,"high":33100,"low":31850,"close":32150,"volume":127938,"rsi_14":51.52,"sma_20":31757.5,"sma_60":30237.5,"sma_120":25872.75},{"date":"2026-04-22","open":31650,"high":33900,"low":31300,"close":33750,"volume":196601,"rsi_14":65.37,"sma_20":31730.0,"sma_60":30397.5,"sma_120":25985.25},{"date":"2026-04-23","open":34200,"high":34550,"low":32600,"close":33600,"volume":283835,"rsi_14":67.03,"sma_20":31787.5,"sma_60":30546.67,"sma_120":26098.83},{"date":"2026-04-24","open":33650,"high":36200,"low":33050,"close":34500,"volume":323691,"rsi_14":68.4,"sma_20":31867.5,"sma_60":30712.5,"sma_120":26216.75},{"date":"2026-04-27","open":35800,"high":35950,"low":34450,"close":34950,"volume":199299,"rsi_14":65.27,"sma_20":32065.0,"sma_60":30859.17,"sma_120":26340.5},{"date":"2026-04-28","open":34900,"high":34900,"low":33550,"close":33650,"volume":153924,"rsi_14":54.83,"sma_20":32260.0,"sma_60":30935.0,"sma_120":26453.0},{"date":"2026-04-29","open":33350,"high":33800,"low":33050,"close":33550,"volume":77769,"rsi_14":61.74,"sma_20":32352.5,"sma_60":30948.33,"sma_120":27218.75},{"date":"2026-04-30","open":33800,"high":33800,"low":32000,"close":32150,"volume":128118,"rsi_14":45.64,"sma_20":32972.5,"sma_60":31785.83,"sma_120":31042.5},{"date":"2026-05-04","open":32850,"high":33450,"low":32250,"close":32500,"volume":129667,"rsi_14":56.02,"sma_20":32670.0,"sma_60":31008.33,"sma_120":26777.08},{"date":"2026-05-06","open":33350,"high":33600,"low":32400,"close":32750,"volume":166446,"rsi_14":48.79,"sma_20":32847.5,"sma_60":31032.5,"sma_120":26879.58},{"date":"2026-05-07","open":33150,"high":34450,"low":32750,"close":34200,"volume":314746,"rsi_14":56.52,"sma_20":33010.0,"sma_60":31103.33,"sma_120":26995.42},{"date":"2026-05-08","open":33100,"high":36200,"low":32800,"close":35500,"volume":311334,"rsi_14":55.75,"sma_20":33165.0,"sma_60":31224.17,"sma_120":27124.83},{"date":"2026-05-11","open":37250,"high":37700,"low":34500,"close":35250,"volume":243238,"rsi_14":56.5,"sma_20":33385.0,"sma_60":31349.17,"sma_120":27251.5},{"date":"2026-05-12","open":35100,"high":35150,"low":31750,"close":33100,"volume":215708,"rsi_14":50.81,"sma_20":33462.5,"sma_60":31420.83,"sma_120":27356.92},{"date":"2026-05-13","open":32000,"high":32500,"low":31450,"close":32300,"volume":120000,"rsi_14":50.6,"sma_20":33525.0,"sma_60":31486.67,"sma_120":27456.92},{"date":"2026-05-14","open":32350,"high":33800,"low":31200,"close":33600,"volume":108839,"rsi_14":49.38,"sma_20":33555.0,"sma_60":31570.0,"sma_120":27570.25},{"date":"2026-05-15","open":34800,"high":34850,"low":30050,"close":30450,"volume":286337,"rsi_14":39.6,"sma_20":33442.5,"sma_60":31595.83,"sma_120":27641.5},{"date":"2026-05-18","open":29900,"high":31450,"low":29100,"close":30950,"volume":159863,"rsi_14":37.97,"sma_20":33280.0,"sma_60":31629.17,"sma_120":27718.58},{"date":"2026-05-19","open":30900,"high":30900,"low":28700,"close":29400,"volume":132621,"rsi_14":32.49,"sma_20":33060.0,"sma_60":31617.5,"sma_120":27791.08},{"date":"2026-05-20","open":29100,"high":29550,"low":28000,"close":29050,"volume":105639,"rsi_14":34.56,"sma_20":32867.5,"sma_60":31605.83,"sma_120":27856.5},{"date":"2026-05-21","open":30050,"high":31350,"low":30000,"close":31000,"volume":84650,"rsi_14":42.39,"sma_20":32810.0,"sma_60":31635.83,"sma_120":27948.25},{"date":"2026-05-22","open":31200,"high":33850,"low":31000,"close":33550,"volume":191469,"rsi_14":53.91,"sma_20":32800.0,"sma_60":31688.33,"sma_120":28061.67},{"date":"2026-05-26","open":33750,"high":34600,"low":33100,"close":33350,"volume":108446,"rsi_14":52.39,"sma_20":32787.5,"sma_60":31694.17,"sma_120":28161.25},{"date":"2026-05-27","open":36000,"high":38600,"low":33650,"close":34050,"volume":647344,"rsi_14":53.57,"sma_20":32765.0,"sma_60":31694.17,"sma_120":28264.17},{"date":"2026-05-28","open":33950,"high":33950,"low":30450,"close":31650,"volume":282577,"rsi_14":43.34,"sma_20":32600.0,"sma_60":31665.0,"sma_120":28354.17},{"date":"2026-05-29","open":32050,"high":32150,"low":29850,"close":30600,"volume":146709,"rsi_14":37.04,"sma_20":32447.5,"sma_60":31654.17,"sma_120":28438.33},{"date":"2026-06-01","open":30450,"high":30900,"low":29700,"close":29800,"volume":114189,"rsi_14":35.99,"sma_20":32260.0,"sma_60":31696.67,"sma_120":28517.5},{"date":"2026-06-02","open":29500,"high":30450,"low":27500,"close":30000,"volume":184546,"rsi_14":41.14,"sma_20":32152.5,"sma_60":31690.83,"sma_120":28596.25},{"date":"2026-06-04","open":30600,"high":33200,"low":30300,"close":31950,"volume":165452,"rsi_14":49.06,"sma_20":32125.0,"sma_60":31704.17,"sma_120":28690.0},{"date":"2026-06-05","open":31150,"high":32200,"low":29650,"close":30300,"volume":104149,"rsi_14":41.32,"sma_20":32002.5,"sma_60":31735.83,"sma_120":28769.17},{"date":"2026-06-08","open":28000,"high":29200,"low":27600,"close":27800,"volume":125688,"rsi_14":42.78,"sma_20":31682.5,"sma_60":31702.5,"sma_120":28824.17},{"date":"2026-06-09","open":29100,"high":30400,"low":28900,"close":30200,"volume":96196,"rsi_14":48.15,"sma_20":31417.5,"sma_60":31707.5,"sma_120":28898.33},{"date":"2026-06-10","open":29850,"high":30600,"low":29000,"close":29550,"volume":82754,"rsi_14":50.39,"sma_20":31132.5,"sma_60":31701.67,"sma_120":28968.33},{"date":"2026-06-11","open":29000,"high":31800,"low":28500,"close":31400,"volume":132433,"rsi_14":55.64,"sma_20":31047.5,"sma_60":31733.33,"sma_120":29057.08},{"date":"2026-06-12","open":32500,"high":34050,"low":32300,"close":33150,"volume":172354,"rsi_14":55.21,"sma_20":31090.0,"sma_60":31814.17,"sma_120":29156.67},{"date":"2026-06-15","open":33800,"high":35250,"low":33550,"close":35050,"volume":157083,"rsi_14":53.75,"sma_20":31162.5,"sma_60":31928.33,"sma_120":29270.0},{"date":"2026-06-16","open":34700,"high":34750,"low":32700,"close":32900,"volume":101413,"rsi_14":48.97,"sma_20":31285.0,"sma_60":31979.17,"sma_120":29365.0},{"date":"2026-06-17","open":32400,"high":32850,"low":31600,"close":32650,"volume":101150,"rsi_14":58.74,"sma_20":31720.0,"sma_60":32117.5,"sma_120":30037.92},{"date":"2026-06-18","open":32450,"high":32450,"low":30900,"close":31200,"volume":83840,"rsi_14":48.91,"sma_20":31460.0,"sma_60":32042.5,"sma_120":29542.92},{"date":"2026-06-19","open":31450,"high":32000,"low":30350,"close":31000,"volume":121472,"rsi_14":51.02,"sma_20":31557.5,"sma_60":32052.5,"sma_120":29621.67},{"date":"2026-06-22","open":30250,"high":31900,"low":30100,"close":31050,"volume":67617,"rsi_14":53.3,"sma_20":31560.0,"sma_60":32042.5,"sma_120":29704.58},{"date":"2026-06-23","open":31200,"high":31200,"low":27900,"close":27900,"volume":113920,"rsi_14":45.21,"sma_20":31277.5,"sma_60":31935.83,"sma_120":29757.08},{"date":"2026-06-24","open":27900,"high":28900,"low":27250,"close":27800,"volume":65623,"rsi_14":39.65,"sma_20":31000.0,"sma_60":31858.33,"sma_120":29810.0},{"date":"2026-06-25","open":29250,"high":29450,"low":27850,"close":28050,"volume":56876,"rsi_14":43.97,"sma_20":30700.0,"sma_60":31777.5,"sma_120":29867.92},{"date":"2026-06-26","open":28250,"high":28250,"low":26200,"close":27100,"volume":121732,"rsi_14":47.95,"sma_20":30472.5,"sma_60":31712.5,"sma_120":29918.75},{"date":"2026-06-29","open":29000,"high":31650,"low":28800,"close":29750,"volume":273893,"rsi_14":48.7,"sma_20":30430.0,"sma_60":31712.5,"sma_120":29987.5},{"date":"2026-06-30","open":30800,"high":31500,"low":29950,"close":30350,"volume":174740,"rsi_14":52.31,"sma_20":30457.5,"sma_60":31690.0,"sma_120":30062.5},{"date":"2026-07-01","open":31050,"high":39400,"low":31000,"close":38400,"volume":968308,"rsi_14":64.89,"sma_20":30877.5,"sma_60":31840.0,"sma_120":30194.17},{"date":"2026-07-02","open":36000,"high":36400,"low":32250,"close":33100,"volume":329193,"rsi_14":49.91,"sma_20":30935.0,"sma_60":31910.0,"sma_120":30250.42},{"date":"2026-07-03","open":33150,"high":35650,"low":31000,"close":34800,"volume":266588,"rsi_14":49.53,"sma_20":31160.0,"sma_60":32003.33,"sma_120":30330.0},{"date":"2026-07-06","open":34050,"high":34300,"low":31050,"close":32150,"volume":166899,"rsi_14":48.63,"sma_20":31377.5,"sma_60":32023.33,"sma_120":30396.25},{"date":"2026-07-07","open":31800,"high":32150,"low":30100,"close":31100,"volume":124090,"rsi_14":47.25,"sma_20":31422.5,"sma_60":32001.67,"sma_120":30457.08},{"date":"2026-07-08","open":29850,"high":31600,"low":28850,"close":29150,"volume":151405,"rsi_14":46.42,"sma_20":31402.5,"sma_60":31973.33,"sma_120":30506.67},{"date":"2026-07-09","open":29450,"high":30450,"low":28250,"close":28850,"volume":73188,"rsi_14":46.26,"sma_20":31275.0,"sma_60":31928.33,"sma_120":30552.92},{"date":"2026-07-10","open":29750,"high":32250,"low":29750,"close":31350,"volume":112711,"rsi_14":50.48,"sma_20":31185.0,"sma_60":31933.33,"sma_120":30620.0},{"date":"2026-07-13","open":34950,"high":35900,"low":32500,"close":33750,"volume":422624,"rsi_14":59.61,"sma_20":31120.0,"sma_60":31945.83,"sma_120":30700.83},{"date":"2026-07-14","open":33050,"high":33650,"low":31750,"close":32750,"volume":188760,"rsi_14":57.89,"sma_20":31112.5,"sma_60":31946.67,"sma_120":30780.42},{"date":"2026-07-15","open":34500,"high":34500,"low":33100,"close":33800,"volume":117224,"rsi_14":58.94,"sma_20":31170.0,"sma_60":31940.0,"sma_120":30867.92},{"date":"2026-07-16","open":32300,"high":32450,"low":30700,"close":30800,"volume":89623,"rsi_14":55.41,"sma_20":31150.0,"sma_60":31890.0,"sma_120":30928.75},{"date":"2026-07-20","open":29600,"high":31400,"low":28750,"close":29000,"volume":172879,"rsi_14":48.88,"sma_20":31050.0,"sma_60":31825.0,"sma_120":30972.5},{"date":"2026-07-21","open":29200,"high":30550,"low":29000,"close":30200,"volume":68852,"rsi_14":49.78,"sma_20":31007.5,"sma_60":31792.5,"sma_120":31015.0},{"date":"2026-07-22","open":31300,"high":31350,"low":29700,"close":30050,"volume":96547,"rsi_14":33.97,"sma_20":31115.0,"sma_60":31730.83,"sma_120":31064.17},{"date":"2026-07-23","open":30500,"high":31550,"low":30400,"close":31550,"volume":49818,"rsi_14":46.52,"sma_20":31302.5,"sma_60":31696.67,"sma_120":31121.67},{"date":"2026-07-24","open":30900,"high":31000,"low":30000,"close":30800,"volume":78397,"rsi_14":40.61,"sma_20":31440.0,"sma_60":31635.0,"sma_120":31173.75},{"date":"2026-07-27","open":31150,"high":32250,"low":31150,"close":32050,"volume":64892,"rsi_14":49.75,"sma_20":31687.5,"sma_60":31586.67,"sma_120":31222.92},{"date":"2026-07-28","open":30100,"high":30900,"low":29150,"close":29450,"volume":69112,"rsi_14":46.15,"sma_20":31672.5,"sma_60":31516.67,"sma_120":31225.83},{"date":"2026-07-29","open":29550,"high":29850,"low":25350,"close":26700,"volume":144086,"rsi_14":44.49,"sma_20":31490.0,"sma_60":31402.5,"sma_120":31175.42},{"date":"2026-07-30","open":26200,"high":28000,"low":26200,"close":26950,"volume":78336,"rsi_14":45.72,"sma_20":30917.5,"sma_60":31315.83,"sma_120":31138.33},{"date":"2026-07-31","open":29150,"high":30500,"low":29050,"close":30300,"volume":92173,"rsi_14":47.72,"sma_20":30777.5,"sma_60":31279.17,"sma_120":31143.75},{"date":"2026-08-03","open":30000,"high":30050,"low":28600,"close":28650,"volume":91384,"rsi_14":38.57,"sma_20":30470.0,"sma_60":31210.83,"sma_120":31121.67},{"date":"2026-08-04","open":29100,"high":29500,"low":28050,"close":29500,"volume":85411,"rsi_14":42.66,"sma_20":30337.5,"sma_60":31132.5,"sma_120":31117.92},{"date":"2026-08-05","open":30550,"high":30750,"low":29950,"close":30000,"volume":63069,"rsi_14":41.2,"sma_20":30282.5,"sma_60":31040.83,"sma_120":31132.5},{"date":"2026-08-06","open":29350,"high":29950,"low":28950,"close":29300,"volume":42186,"rsi_14":46.11,"sma_20":30290.0,"sma_60":30941.67,"sma_120":31145.42},{"date":"2026-08-07","open":30050,"high":30650,"low":29400,"close":30000,"volume":37388,"rsi_14":52.75,"sma_20":30347.5,"sma_60":30890.0,"sma_120":31155.42},{"date":"2026-08-10","open":31550,"high":34550,"low":31500,"close":33600,"volume":225210,"rsi_14":58.25,"sma_20":30460.0,"sma_60":30911.67,"sma_120":31199.17},{"date":"2026-08-11","open":32950,"high":35700,"low":32450,"close":33500,"volume":204424,"rsi_14":58.39,"sma_20":30447.5,"sma_60":30910.0,"sma_120":31240.0},{"date":"2026-08-12","open":33650,"high":33650,"low":31750,"close":32000,"volume":259869,"rsi_14":51.09,"sma_20":30410.0,"sma_60":30935.83,"sma_120":31265.83},{"date":"2026-08-13","open":32650,"high":34150,"low":32350,"close":33100,"volume":167665,"rsi_14":55.5,"sma_20":30375.0,"sma_60":30971.67,"sma_120":31300.42},{"date":"2026-08-14","open":33600,"high":33600,"low":31900,"close":32750,"volume":69127,"rsi_14":51.75,"sma_20":30472.5,"sma_60":31027.5,"sma_120":31322.5},{"date":"2026-08-18","open":33900,"high":33950,"low":30700,"close":31100,"volume":184930,"rsi_14":54.33,"sma_20":30577.5,"sma_60":31061.67,"sma_120":31333.75},{"date":"2026-08-19","open":29900,"high":30900,"low":29450,"close":30350,"volume":62164,"rsi_14":60.7,"sma_20":30585.0,"sma_60":31050.83,"sma_120":31343.33},{"date":"2026-08-20","open":31200,"high":31450,"low":30150,"close":30400,"volume":79219,"rsi_14":60.24,"sma_20":30602.5,"sma_60":30998.33,"sma_120":31343.33},{"date":"2026-08-21","open":29900,"high":30000,"low":28800,"close":29050,"volume":61151,"rsi_14":45.79,"sma_20":30477.5,"sma_60":30926.67,"sma_120":31310.42},{"date":"2026-08-24","open":29050,"high":29350,"low":28500,"close":28800,"volume":37444,"rsi_14":50.56,"sma_20":30377.5,"sma_60":30839.17,"sma_120":31266.67},{"date":"2026-08-25","open":28500,"high":30150,"low":27800,"close":30150,"volume":54329,"rsi_14":52.33,"sma_20":30282.5,"sma_60":30814.17,"sma_120":31239.58},{"date":"2026-08-26","open":29800,"high":30500,"low":29250,"close":30250,"volume":69839,"rsi_14":50.92,"sma_20":30322.5,"sma_60":30808.33,"sma_120":31231.25},{"date":"2026-08-27","open":30600,"high":30800,"low":29850,"close":30050,"volume":43547,"rsi_14":52.87,"sma_20":30490.0,"sma_60":30812.5,"sma_120":31254.58},{"date":"2026-08-28","open":29850,"high":30200,"low":29500,"close":30050,"volume":38095,"rsi_14":50.2,"sma_20":30645.0,"sma_60":30813.33,"sma_120":31252.08},{"date":"2026-08-31","open":29400,"high":30050,"low":28900,"close":30050,"volume":43969,"rsi_14":29.71,"sma_20":30632.5,"sma_60":30781.67,"sma_120":31242.92},{"date":"2026-09-01","open":29900,"high":30250,"low":29400,"close":30150,"volume":44989,"rsi_14":30.86,"sma_20":30707.5,"sma_60":30779.17,"sma_120":31257.5},{"date":"2026-09-02","open":29300,"high":29850,"low":29000,"close":29800,"volume":66069,"rsi_14":35.53,"sma_20":30722.5,"sma_60":30812.5,"sma_120":31257.5},{"date":"2026-09-03","open":29900,"high":30100,"low":28900,"close":29200,"volume":51319,"rsi_14":22.54,"sma_20":30682.5,"sma_60":30795.83,"sma_120":31251.67},{"date":"2026-09-04","open":29250,"high":30050,"low":28900,"close":29850,"volume":51097,"rsi_14":30.41,"sma_20":30710.0,"sma_60":30800.83,"sma_120":31251.25},{"date":"2026-09-07","open":30650,"high":31650,"low":30300,"close":31400,"volume":125814,"rsi_14":52.05,"sma_20":30780.0,"sma_60":30800.83,"sma_120":31267.08},{"date":"2026-09-08","open":31350,"high":31600,"low":30050,"close":30100,"volume":66989,"rsi_14":48.41,"sma_20":30605.0,"sma_60":30750.0,"sma_120":31282.08},{"date":"2026-09-09","open":30400,"high":31100,"low":30250,"close":30350,"volume":50717,"rsi_14":49.69,"sma_20":30447.5,"sma_60":30671.67,"sma_120":31300.0},{"date":"2026-09-10","open":30100,"high":30750,"low":29500,"close":30550,"volume":80922,"rsi_14":60.87,"sma_20":30375.0,"sma_60":30632.5,"sma_120":31305.83},{"date":"2026-09-11","open":29800,"high":30050,"low":29550,"close":29750,"volume":34026,"rsi_14":56.38,"sma_20":30207.5,"sma_60":30584.17,"sma_120":31311.67},{"date":"2026-09-14","open":29200,"high":29550,"low":28500,"close":28550,"volume":50268,"rsi_14":39.04,"sma_20":29997.5,"sma_60":30540.0,"sma_120":31291.25},{"date":"2026-09-15","open":29000,"high":29300,"low":28450,"close":28750,"volume":52616,"rsi_14":39.86,"sma_20":29880.0,"sma_60":30502.5,"sma_120":31277.5},{"date":"2026-09-16","open":28600,"high":29100,"low":28300,"close":29100,"volume":24261,"rsi_14":43.71,"sma_20":29817.5,"sma_60":30470.0,"sma_120":31256.25},{"date":"2026-09-17","open":29800,"high":30650,"low":29600,"close":30300,"volume":88393,"rsi_14":51.43,"sma_20":29812.5,"sma_60":30510.0,"sma_120":31222.92},{"date":"2026-09-18","open":30800,"high":32650,"low":30350,"close":31800,"volume":158598,"rsi_14":58.54,"sma_20":29950.0,"sma_60":30576.67,"sma_120":31217.5},{"date":"2026-09-21","open":31950,"high":32200,"low":31300,"close":32150,"volume":86657,"rsi_14":59.52,"sma_20":30117.5,"sma_60":30645.0,"sma_120":31211.25},{"date":"2026-09-22","open":32200,"high":32200,"low":31350,"close":31450,"volume":43312,"rsi_14":57.6,"sma_20":30182.5,"sma_60":30717.5,"sma_120":31215.0},{"date":"2026-09-23","open":32000,"high":32300,"low":31650,"close":32150,"volume":50870,"rsi_14":63.47,"sma_20":30277.5,"sma_60":30757.5,"sma_120":31235.0},{"date":"2026-09-28","open":32150,"high":32250,"low":31400,"close":31400,"volume":37681,"rsi_14":57.01,"sma_20":30345.0,"sma_60":30775.0,"sma_120":31232.5},{"date":"2026-09-29","open":31500,"high":32650,"low":31350,"close":32600,"volume":61711,"rsi_14":55.61,"sma_20":30472.5,"sma_60":30678.33,"sma_120":31259.17},{"date":"2026-09-30","open":32550,"high":33200,"low":31650,"close":32400,"volume":69388,"rsi_14":61.98,"sma_20":30590.0,"sma_60":30666.67,"sma_120":31288.33},{"date":"2026-10-01","open":32900,"high":35450,"low":32900,"close":35350,"volume":311553,"rsi_14":70.33,"sma_20":30850.0,"sma_60":30675.83,"sma_120":31339.58},{"date":"2026-10-02","open":35150,"high":35650,"low":34400,"close":34850,"volume":114605,"rsi_14":67.06,"sma_20":31102.5,"sma_60":30720.83,"sma_120":31372.08},{"date":"2026-10-06","open":35450,"high":35500,"low":34050,"close":34250,"volume":76140,"rsi_14":68.15,"sma_20":31355.0,"sma_60":30773.33,"sma_120":31387.5},{"date":"2026-10-07","open":33900,"high":34200,"low":33200,"close":33200,"volume":64361,"rsi_14":68.98,"sma_20":31522.5,"sma_60":30840.83,"sma_120":31407.08},{"date":"2026-10-08","open":33350,"high":34200,"low":32950,"close":33100,"volume":58744,"rsi_14":67.9,"sma_20":31607.5,"sma_60":30911.67,"sma_120":31420.0},{"date":"2026-10-12","open":32800,"high":33800,"low":31300,"close":31450,"volume":77351,"rsi_14":58.74,"sma_20":31675.0,"sma_60":30913.33,"sma_120":31423.33},{"date":"2026-10-13","open":30600,"high":31250,"low":29550,"close":30950,"volume":65259,"rsi_14":52.55,"sma_20":31705.0,"sma_60":30866.67,"sma_120":31406.25},{"date":"2026-10-14","open":30950,"high":31400,"low":29450,"close":29900,"volume":88338,"rsi_14":42.28,"sma_20":31672.5,"sma_60":30819.17,"sma_120":31382.92},{"date":"2026-10-15","open":28450,"high":28700,"low":27400,"close":27550,"volume":118723,"rsi_14":33.92,"sma_20":31562.5,"sma_60":30715.0,"sma_120":31327.5},{"date":"2026-10-16","open":28350,"high":29750,"low":28000,"close":28950,"volume":79442,"rsi_14":41.67,"sma_20":31582.5,"sma_60":30684.17,"sma_120":31287.08},{"date":"2026-10-19","open":28050,"high":29050,"low":28050,"close":29050,"volume":54445,"rsi_14":39.24,"sma_20":31597.5,"sma_60":30685.0,"sma_120":31255.0},{"date":"2026-10-20","open":28650,"high":28900,"low":27450,"close":27500,"volume":55200,"rsi_14":37.17,"sma_20":31517.5,"sma_60":30640.0,"sma_120":31216.25},{"date":"2026-10-21","open":28000,"high":28550,"low":27800,"close":28050,"volume":56196,"rsi_14":34.36,"sma_20":31405.0,"sma_60":30606.67,"sma_120":31168.75},{"date":"2026-10-22","open":28000,"high":28600,"low":27250,"close":27500,"volume":36557,"rsi_14":33.56,"sma_20":31190.0,"sma_60":30539.17,"sma_120":31117.92},{"date":"2026-10-23","open":26312,"high":27350,"low":25920,"close":27350,"volume":27685}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3664.4900000000007,"pbr":0.67,"per":7.46,"roa":2.19,"roe":3.08,"grade":"C","comment":"PER 7.49배, ROE 3.08%","revenue":1255196522295.0,"analysis":"PER 7.5배입니다. ROE 3.1%입니다. 시가총액 4804.16억. 매출 1.26조, 영업이익 725.78억.","eps_basis":"TTM","debt_ratio":0.4048923994667496,"market_cap":478666325850,"net_income":64128578806.0,"total_debt":287673318864.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.03,"total_assets":998166573968.0,"total_equity":710493255104.0,"profit_margin":5.11,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":72578086620.0,"operating_margin":5.78,"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":27350.0,"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":12800.0},{"date":"2016-10-25","close":12700.0},{"date":"2016-10-26","close":12350.0},{"date":"2016-10-27","close":12800.0},{"date":"2016-10-28","close":12650.0},{"date":"2016-10-31","close":12450.0},{"date":"2016-11-01","close":12600.0},{"date":"2016-11-02","close":12100.0},{"date":"2016-11-03","close":12200.0},{"date":"2016-11-04","close":11900.0},{"date":"2016-11-07","close":12100.0},{"date":"2016-11-08","close":12400.0},{"date":"2016-11-09","close":11800.0},{"date":"2016-11-10","close":11950.0},{"date":"2016-11-11","close":12000.0},{"date":"2016-11-14","close":11850.0},{"date":"2016-11-15","close":11500.0},{"date":"2016-11-16","close":11650.0},{"date":"2016-11-17","close":11550.0},{"date":"2016-11-18","close":11750.0},{"date":"2016-11-21","close":11450.0},{"date":"2016-11-22","close":11250.0},{"date":"2016-11-23","close":11150.0},{"date":"2016-11-24","close":11100.0},{"date":"2016-11-25","close":10800.0},{"date":"2016-11-28","close":10850.0},{"date":"2016-11-29","close":11000.0},{"date":"2016-11-30","close":11050.0},{"date":"2016-12-01","close":11050.0},{"date":"2016-12-02","close":10300.0},{"date":"2016-12-05","close":9920.0},{"date":"2016-12-06","close":10300.0},{"date":"2016-12-07","close":10200.0},{"date":"2016-12-08","close":10300.0},{"date":"2016-12-09","close":10300.0},{"date":"2016-12-12","close":10700.0},{"date":"2016-12-13","close":11050.0},{"date":"2016-12-14","close":10700.0},{"date":"2016-12-15","close":11450.0},{"date":"2016-12-16","close":11350.0},{"date":"2016-12-19","close":11400.0},{"date":"2016-12-20","close":11400.0},{"date":"2016-12-21","close":11200.0},{"date":"2016-12-22","close":11100.0},{"date":"2016-12-23","close":11600.0},{"date":"2016-12-26","close":11500.0},{"date":"2016-12-27","close":11550.0},{"date":"2016-12-28","close":11450.0},{"date":"2016-12-29","close":11500.0},{"date":"2017-01-02","close":11500.0},{"date":"2017-01-03","close":11750.0},{"date":"2017-01-04","close":11650.0},{"date":"2017-01-05","close":11800.0},{"date":"2017-01-06","close":11550.0},{"date":"2017-01-09","close":11250.0},{"date":"2017-01-10","close":11200.0},{"date":"2017-01-11","close":11150.0},{"date":"2017-01-12","close":11050.0},{"date":"2017-01-13","close":11150.0},{"date":"2017-01-16","close":10700.0},{"date":"2017-01-17","close":10650.0},{"date":"2017-01-18","close":10550.0},{"date":"2017-01-19","close":10450.0},{"date":"2017-01-20","close":10300.0},{"date":"2017-01-23","close":10050.0},{"date":"2017-01-24","close":10250.0},{"date":"2017-01-25","close":10250.0},{"date":"2017-01-26","close":10650.0},{"date":"2017-01-31","close":10550.0},{"date":"2017-02-01","close":10550.0},{"date":"2017-02-02","close":10550.0},{"date":"2017-02-03","close":10600.0},{"date":"2017-02-06","close":10450.0},{"date":"2017-02-07","close":10100.0},{"date":"2017-02-08","close":10400.0},{"date":"2017-02-09","close":10400.0},{"date":"2017-02-10","close":10500.0},{"date":"2017-02-13","close":10600.0},{"date":"2017-02-14","close":10700.0},{"date":"2017-02-15","close":10650.0},{"date":"2017-02-16","close":10650.0},{"date":"2017-02-17","close":10600.0},{"date":"2017-02-20","close":10650.0},{"date":"2017-02-21","close":10950.0},{"date":"2017-02-22","close":10850.0},{"date":"2017-02-23","close":10700.0},{"date":"2017-02-24","close":10400.0},{"date":"2017-02-27","close":10450.0},{"date":"2017-02-28","close":10500.0},{"date":"2017-03-02","close":10500.0},{"date":"2017-03-03","close":10450.0},{"date":"2017-03-06","close":10550.0},{"date":"2017-03-07","close":10600.0},{"date":"2017-03-08","close":10600.0},{"date":"2017-03-09","close":10900.0},{"date":"2017-03-10","close":11100.0},{"date":"2017-03-13","close":11050.0},{"date":"2017-03-14","close":11200.0},{"date":"2017-03-15","close":11300.0},{"date":"2017-03-16","close":11200.0},{"date":"2017-03-17","close":11350.0},{"date":"2017-03-20","close":11350.0},{"date":"2017-03-21","close":11250.0},{"date":"2017-03-22","close":11300.0},{"date":"2017-03-23","close":11450.0},{"date":"2017-03-24","close":11500.0},{"date":"2017-03-27","close":11300.0},{"date":"2017-03-28","close":11400.0},{"date":"2017-03-29","close":11500.0},{"date":"2017-03-30","close":11400.0},{"date":"2017-03-31","close":11200.0},{"date":"2017-04-03","close":11350.0},{"date":"2017-04-04","close":11450.0},{"date":"2017-04-05","close":11750.0},{"date":"2017-04-06","close":11700.0},{"date":"2017-04-07","close":11700.0},{"date":"2017-04-10","close":11550.0},{"date":"2017-04-11","close":11450.0},{"date":"2017-04-12","close":11500.0},{"date":"2017-04-13","close":11400.0},{"date":"2017-04-14","close":11300.0},{"date":"2017-04-17","close":11600.0},{"date":"2017-04-18","close":11750.0},{"date":"2017-04-19","close":11700.0},{"date":"2017-04-20","close":11500.0},{"date":"2017-04-21","close":11750.0},{"date":"2017-04-24","close":11550.0},{"date":"2017-04-25","close":11550.0},{"date":"2017-04-26","close":11700.0},{"date":"2017-04-27","close":11800.0},{"date":"2017-04-28","close":11750.0},{"date":"2017-05-02","close":11700.0},{"date":"2017-05-04","close":11800.0},{"date":"2017-05-08","close":11900.0},{"date":"2017-05-10","close":12000.0},{"date":"2017-05-11","close":12100.0},{"date":"2017-05-12","close":12350.0},{"date":"2017-05-15","close":12450.0},{"date":"2017-05-16","close":12550.0},{"date":"2017-05-17","close":12700.0},{"date":"2017-05-18","close":12600.0},{"date":"2017-05-19","close":12900.0},{"date":"2017-05-22","close":12700.0},{"date":"2017-05-23","close":12500.0},{"date":"2017-05-24","close":12650.0},{"date":"2017-05-25","close":12350.0},{"date":"2017-05-26","close":12400.0},{"date":"2017-05-29","close":12850.0},{"date":"2017-05-30","close":12550.0},{"date":"2017-05-31","close":12350.0},{"date":"2017-06-01","close":12300.0},{"date":"2017-06-02","close":12600.0},{"date":"2017-06-05","close":12250.0},{"date":"2017-06-07","close":12150.0},{"date":"2017-06-08","close":12400.0},{"date":"2017-06-09","close":12650.0},{"date":"2017-06-12","close":12600.0},{"date":"2017-06-13","close":12600.0},{"date":"2017-06-14","close":12900.0},{"date":"2017-06-15","close":12850.0},{"date":"2017-06-16","close":12850.0},{"date":"2017-06-19","close":13200.0},{"date":"2017-06-20","close":12950.0},{"date":"2017-06-21","close":13000.0},{"date":"2017-06-22","close":12750.0},{"date":"2017-06-23","close":12750.0},{"date":"2017-06-26","close":12350.0},{"date":"2017-06-27","close":12700.0},{"date":"2017-06-28","close":12300.0},{"date":"2017-06-29","close":12450.0},{"date":"2017-06-30","close":12700.0},{"date":"2017-07-03","close":12550.0},{"date":"2017-07-04","close":12500.0},{"date":"2017-07-05","close":12850.0},{"date":"2017-07-06","close":12650.0},{"date":"2017-07-07","close":12650.0},{"date":"2017-07-10","close":12700.0},{"date":"2017-07-11","close":12850.0},{"date":"2017-07-12","close":12850.0},{"date":"2017-07-13","close":12900.0},{"date":"2017-07-14","close":12900.0},{"date":"2017-07-17","close":12600.0},{"date":"2017-07-18","close":12850.0},{"date":"2017-07-19","close":13800.0},{"date":"2017-07-20","close":13900.0},{"date":"2017-07-21","close":13950.0},{"date":"2017-07-24","close":13950.0},{"date":"2017-07-25","close":13550.0},{"date":"2017-07-26","close":13450.0},{"date":"2017-07-27","close":13600.0},{"date":"2017-07-28","close":13050.0},{"date":"2017-07-31","close":13050.0},{"date":"2017-08-01","close":12850.0},{"date":"2017-08-02","close":12850.0},{"date":"2017-08-03","close":12450.0},{"date":"2017-08-04","close":12600.0},{"date":"2017-08-07","close":12600.0},{"date":"2017-08-08","close":12650.0},{"date":"2017-08-09","close":12300.0},{"date":"2017-08-10","close":12350.0},{"date":"2017-08-11","close":12100.0},{"date":"2017-08-14","close":11950.0},{"date":"2017-08-16","close":11900.0},{"date":"2017-08-17","close":12100.0},{"date":"2017-08-18","close":12450.0},{"date":"2017-08-21","close":12200.0},{"date":"2017-08-22","close":12150.0},{"date":"2017-08-23","close":12050.0},{"date":"2017-08-24","close":12050.0},{"date":"2017-08-25","close":12000.0},{"date":"2017-08-28","close":11900.0},{"date":"2017-08-29","close":12300.0},{"date":"2017-08-30","close":12250.0},{"date":"2017-08-31","close":12200.0},{"date":"2017-09-01","close":12250.0},{"date":"2017-09-04","close":11900.0},{"date":"2017-09-05","close":11750.0},{"date":"2017-09-06","close":11600.0},{"date":"2017-09-07","close":11800.0},{"date":"2017-09-08","close":12300.0},{"date":"2017-09-11","close":12150.0},{"date":"2017-09-12","close":13700.0},{"date":"2017-09-13","close":14050.0},{"date":"2017-09-14","close":14050.0},{"date":"2017-09-15","close":13900.0},{"date":"2017-09-18","close":14400.0},{"date":"2017-09-19","close":14400.0},{"date":"2017-09-20","close":14050.0},{"date":"2017-09-21","close":13600.0},{"date":"2017-09-22","close":13750.0},{"date":"2017-09-25","close":13250.0},{"date":"2017-09-26","close":13300.0},{"date":"2017-09-27","close":14400.0},{"date":"2017-09-28","close":14150.0},{"date":"2017-09-29","close":14400.0},{"date":"2017-10-10","close":14500.0},{"date":"2017-10-11","close":14900.0},{"date":"2017-10-12","close":15250.0},{"date":"2017-10-13","close":14400.0},{"date":"2017-10-16","close":13800.0},{"date":"2017-10-17","close":14200.0},{"date":"2017-10-18","close":13500.0},{"date":"2017-10-19","close":13950.0},{"date":"2017-10-20","close":14450.0},{"date":"2017-10-23","close":15100.0},{"date":"2017-10-24","close":15150.0},{"date":"2017-10-25","close":15350.0},{"date":"2017-10-26","close":14750.0},{"date":"2017-10-27","close":15500.0},{"date":"2017-10-30","close":15200.0},{"date":"2017-10-31","close":15450.0},{"date":"2017-11-01","close":15800.0},{"date":"2017-11-02","close":16000.0},{"date":"2017-11-03","close":16000.0},{"date":"2017-11-06","close":15850.0},{"date":"2017-11-07","close":15800.0},{"date":"2017-11-08","close":15800.0},{"date":"2017-11-09","close":15800.0},{"date":"2017-11-10","close":15900.0},{"date":"2017-11-13","close":15150.0},{"date":"2017-11-14","close":15200.0},{"date":"2017-11-15","close":14650.0},{"date":"2017-11-16","close":14750.0},{"date":"2017-11-17","close":14750.0},{"date":"2017-11-20","close":14450.0},{"date":"2017-11-21","close":14750.0},{"date":"2017-11-22","close":15050.0},{"date":"2017-11-23","close":15300.0},{"date":"2017-11-24","close":15750.0},{"date":"2017-11-27","close":15400.0},{"date":"2017-11-28","close":14800.0},{"date":"2017-11-29","close":15100.0},{"date":"2017-11-30","close":14500.0},{"date":"2017-12-01","close":14550.0},{"date":"2017-12-04","close":14250.0},{"date":"2017-12-05","close":14350.0},{"date":"2017-12-06","close":14000.0},{"date":"2017-12-07","close":13700.0},{"date":"2017-12-08","close":13300.0},{"date":"2017-12-11","close":13600.0},{"date":"2017-12-12","close":13200.0},{"date":"2017-12-13","close":14000.0},{"date":"2017-12-14","close":13600.0},{"date":"2017-12-15","close":13600.0},{"date":"2017-12-18","close":13450.0},{"date":"2017-12-19","close":13750.0},{"date":"2017-12-20","close":13400.0},{"date":"2017-12-21","close":13350.0},{"date":"2017-12-22","close":13450.0},{"date":"2017-12-26","close":13100.0},{"date":"2017-12-27","close":13600.0},{"date":"2017-12-28","close":13500.0},{"date":"2018-01-02","close":10819.4971},{"date":"2018-01-03","close":10780.5771},{"date":"2018-01-04","close":10585.9814},{"date":"2018-01-05","close":10547.0635},{"date":"2018-01-08","close":10780.5771},{"date":"2018-01-09","close":10741.6582},{"date":"2018-01-10","close":10741.6582},{"date":"2018-01-11","close":10430.3047},{"date":"2018-01-12","close":10157.8711},{"date":"2018-01-15","close":9885.4395},{"date":"2018-01-16","close":10157.8711},{"date":"2018-01-17","close":10157.8711},{"date":"2018-01-18","close":10391.3867},{"date":"2018-01-19","close":10469.2256},{"date":"2018-01-22","close":10118.9531},{"date":"2018-01-23","close":10080.0342},{"date":"2018-01-24","close":10585.9814},{"date":"2018-01-25","close":10897.335},{"date":"2018-01-26","close":10897.335},{"date":"2018-01-29","close":10819.4971},{"date":"2018-01-30","close":10702.7393},{"date":"2018-01-31","close":10469.2256},{"date":"2018-02-01","close":10585.9814},{"date":"2018-02-02","close":10430.3047},{"date":"2018-02-05","close":10157.8711},{"date":"2018-02-06","close":10080.0342},{"date":"2018-02-07","close":10313.5469},{"date":"2018-02-08","close":11247.6064},{"date":"2018-02-09","close":11247.6064},{"date":"2018-02-12","close":11442.2012},{"date":"2018-02-13","close":11364.3623},{"date":"2018-02-14","close":12298.4209},{"date":"2018-02-19","close":12376.2578},{"date":"2018-02-20","close":12103.8252},{"date":"2018-02-21","close":12220.5811},{"date":"2018-02-22","close":12337.3398},{"date":"2018-02-23","close":12142.7441},{"date":"2018-02-26","close":12103.8252},{"date":"2018-02-27","close":11948.1475},{"date":"2018-02-28","close":11675.7158},{"date":"2018-03-02","close":11597.877},{"date":"2018-03-05","close":11520.0391},{"date":"2018-03-06","close":11909.2295},{"date":"2018-03-07","close":11792.4727},{"date":"2018-03-08","close":11831.3906},{"date":"2018-03-09","close":11870.3105},{"date":"2018-03-12","close":11675.7158},{"date":"2018-03-13","close":11520.0391},{"date":"2018-03-14","close":11870.3105},{"date":"2018-03-15","close":11753.5537},{"date":"2018-03-16","close":12220.5811},{"date":"2018-03-19","close":11987.0674},{"date":"2018-03-20","close":11636.7969},{"date":"2018-03-21","close":11636.7969},{"date":"2018-03-22","close":11909.2295},{"date":"2018-03-23","close":11597.877},{"date":"2018-03-26","close":11520.0391},{"date":"2018-03-27","close":11714.6348},{"date":"2018-03-28","close":11636.7969},{"date":"2018-03-29","close":11831.3906},{"date":"2018-03-30","close":12064.9072},{"date":"2018-04-02","close":11831.3906},{"date":"2018-04-03","close":11714.6348},{"date":"2018-04-04","close":11286.5254},{"date":"2018-04-05","close":11636.7969},{"date":"2018-04-06","close":11286.5254},{"date":"2018-04-09","close":11247.6064},{"date":"2018-04-10","close":11286.5254},{"date":"2018-04-11","close":11325.4434},{"date":"2018-04-12","close":11597.877},{"date":"2018-04-13","close":11636.7969},{"date":"2018-04-16","close":11597.877},{"date":"2018-04-17","close":11675.7158},{"date":"2018-04-18","close":11714.6348},{"date":"2018-04-19","close":11558.959},{"date":"2018-04-20","close":11675.7158},{"date":"2018-04-23","close":11870.3105},{"date":"2018-04-24","close":11636.7969},{"date":"2018-04-25","close":11286.5254},{"date":"2018-04-26","close":11286.5254},{"date":"2018-04-27","close":11325.4434},{"date":"2018-04-30","close":10975.1729},{"date":"2018-05-02","close":10975.1729},{"date":"2018-05-03","close":11130.8477},{"date":"2018-05-04","close":10975.1729},{"date":"2018-05-08","close":11169.7676},{"date":"2018-05-09","close":11442.2012},{"date":"2018-05-10","close":11558.959},{"date":"2018-05-11","close":11948.1475},{"date":"2018-05-14","close":12103.8252},{"date":"2018-05-15","close":12687.6113},{"date":"2018-05-16","close":12921.125},{"date":"2018-05-17","close":13076.8018},{"date":"2018-05-18","close":13816.2637},{"date":"2018-05-21","close":14400.0518},{"date":"2018-05-23","close":14205.4521},{"date":"2018-05-24","close":14127.6162},{"date":"2018-05-25","close":14088.6963},{"date":"2018-05-28","close":14283.291},{"date":"2018-05-29","close":14127.6162},{"date":"2018-05-30","close":14205.4521},{"date":"2018-05-31","close":14867.0771},{"date":"2018-06-01","close":14166.5342},{"date":"2018-06-04","close":14244.374},{"date":"2018-06-05","close":14477.8877},{"date":"2018-06-07","close":14555.7246},{"date":"2018-06-08","close":14983.8379},{"date":"2018-06-11","close":14672.4814},{"date":"2018-06-12","close":15022.7539},{"date":"2018-06-14","close":15139.5127},{"date":"2018-06-15","close":14789.2393},{"date":"2018-06-18","close":14049.7773},{"date":"2018-06-19","close":13933.0205},{"date":"2018-06-20","close":14400.0518},{"date":"2018-06-21","close":14049.7773},{"date":"2018-06-22","close":14205.4521},{"date":"2018-06-25","close":14127.6162},{"date":"2018-06-26","close":14010.8574},{"date":"2018-06-27","close":13699.5068},{"date":"2018-06-28","close":13543.8301},{"date":"2018-06-29","close":13971.9395},{"date":"2018-07-02","close":13232.4785},{"date":"2018-07-03","close":13349.2363},{"date":"2018-07-04","close":13232.4785},{"date":"2018-07-05","close":13310.3154},{"date":"2018-07-06","close":13816.2637},{"date":"2018-07-09","close":13816.2637},{"date":"2018-07-10","close":14477.8877},{"date":"2018-07-11","close":14555.7246},{"date":"2018-07-12","close":14555.7246},{"date":"2018-07-13","close":14516.8066},{"date":"2018-07-16","close":14789.2393},{"date":"2018-07-17","close":14400.0518},{"date":"2018-07-18","close":14361.1289},{"date":"2018-07-19","close":14438.9688},{"date":"2018-07-20","close":14127.6162},{"date":"2018-07-23","close":13232.4785},{"date":"2018-07-24","close":13388.1533},{"date":"2018-07-25","close":13465.9902},{"date":"2018-07-26","close":13660.5869},{"date":"2018-07-27","close":14088.6963},{"date":"2018-07-30","close":14088.6963},{"date":"2018-07-31","close":14049.7773},{"date":"2018-08-01","close":14322.2129},{"date":"2018-08-02","close":14244.374},{"date":"2018-08-03","close":14283.291},{"date":"2018-08-06","close":14049.7773},{"date":"2018-08-07","close":14010.8574},{"date":"2018-08-08","close":13971.9395},{"date":"2018-08-09","close":13933.0205},{"date":"2018-08-10","close":13933.0205},{"date":"2018-08-13","close":13582.749},{"date":"2018-08-14","close":13037.8818},{"date":"2018-08-16","close":13193.5586},{"date":"2018-08-17","close":12843.2861},{"date":"2018-08-20","close":12960.0439},{"date":"2018-08-21","close":13271.3965},{"date":"2018-08-22","close":13232.4785},{"date":"2018-08-23","close":12570.8535},{"date":"2018-08-24","close":12609.7734},{"date":"2018-08-27","close":13310.3154},{"date":"2018-08-28","close":13465.9902},{"date":"2018-08-29","close":13271.3965},{"date":"2018-08-30","close":13076.8018},{"date":"2018-08-31","close":12998.9619},{"date":"2018-09-03","close":12765.4492},{"date":"2018-09-04","close":13076.8018},{"date":"2018-09-05","close":12921.125},{"date":"2018-09-06","close":12882.207},{"date":"2018-09-07","close":12648.6914},{"date":"2018-09-10","close":12960.0439},{"date":"2018-09-11","close":12648.6914},{"date":"2018-09-12","close":12493.0146},{"date":"2018-09-13","close":12493.0146},{"date":"2018-09-14","close":12998.9619},{"date":"2018-09-17","close":12843.2861},{"date":"2018-09-18","close":12687.6113},{"date":"2018-09-19","close":12687.6113},{"date":"2018-09-20","close":12493.0146},{"date":"2018-09-21","close":12415.1758},{"date":"2018-09-27","close":12337.3398},{"date":"2018-09-28","close":12493.0146},{"date":"2018-10-01","close":12531.9346},{"date":"2018-10-02","close":11987.0674},{"date":"2018-10-04","close":11636.7969},{"date":"2018-10-05","close":11286.5254},{"date":"2018-10-08","close":11091.9297},{"date":"2018-10-10","close":10430.3047},{"date":"2018-10-11","close":9651.9238},{"date":"2018-10-12","close":10080.0342},{"date":"2018-10-15","close":9963.2773},{"date":"2018-10-16","close":10313.5469},{"date":"2018-10-17","close":10469.2256},{"date":"2018-10-18","close":10118.9531},{"date":"2018-10-19","close":10196.792},{"date":"2018-10-22","close":10196.792},{"date":"2018-10-23","close":10002.1973},{"date":"2018-10-24","close":9729.7627},{"date":"2018-10-25","close":9729.7627},{"date":"2018-10-26","close":9457.3301},{"date":"2018-10-29","close":8873.543},{"date":"2018-10-30","close":9262.7344},{"date":"2018-10-31","close":9262.7344},{"date":"2018-11-01","close":9418.4111},{"date":"2018-11-02","close":9846.5205},{"date":"2018-11-05","close":9846.5205},{"date":"2018-11-06","close":10196.792},{"date":"2018-11-07","close":10274.6299},{"date":"2018-11-08","close":10585.9814},{"date":"2018-11-09","close":10624.9014},{"date":"2018-11-12","close":10508.1445},{"date":"2018-11-13","close":10391.3867},{"date":"2018-11-14","close":10508.1445},{"date":"2018-11-15","close":10624.9014},{"date":"2018-11-16","close":10585.9814},{"date":"2018-11-19","close":10508.1445},{"date":"2018-11-20","close":10157.8711},{"date":"2018-11-21","close":10585.9814},{"date":"2018-11-22","close":10352.4668},{"date":"2018-11-23","close":10430.3047},{"date":"2018-11-26","close":10936.2539},{"date":"2018-11-27","close":10819.4971},{"date":"2018-11-28","close":10741.6582},{"date":"2018-11-29","close":10469.2256},{"date":"2018-11-30","close":10430.3047},{"date":"2018-12-03","close":10819.4971},{"date":"2018-12-04","close":10469.2256},{"date":"2018-12-05","close":10313.5469},{"date":"2018-12-06","close":9846.5205},{"date":"2018-12-07","close":10002.1973},{"date":"2018-12-10","close":9690.8428},{"date":"2018-12-11","close":9885.4395},{"date":"2018-12-12","close":10313.5469},{"date":"2018-12-13","close":10508.1445},{"date":"2018-12-14","close":9729.7627},{"date":"2018-12-17","close":9690.8428},{"date":"2018-12-18","close":9651.9238},{"date":"2018-12-19","close":9963.2773},{"date":"2018-12-20","close":9807.6006},{"date":"2018-12-21","close":9807.6006},{"date":"2018-12-24","close":10002.1973},{"date":"2018-12-26","close":9885.4395},{"date":"2018-12-27","close":10005.9932},{"date":"2018-12-28","close":10005.9932},{"date":"2019-01-02","close":9885.4385},{"date":"2019-01-03","close":9363.0381},{"date":"2019-01-04","close":9443.4062},{"date":"2019-01-07","close":9684.5156},{"date":"2019-01-08","close":9604.1465},{"date":"2019-01-09","close":10005.9932},{"date":"2019-01-10","close":10086.3623},{"date":"2019-01-11","close":10046.1777},{"date":"2019-01-14","close":9965.8076},{"date":"2019-01-15","close":10206.917},{"date":"2019-01-16","close":10367.6562},{"date":"2019-01-17","close":10488.21},{"date":"2019-01-18","close":10448.0254},{"date":"2019-01-21","close":10448.0254},{"date":"2019-01-22","close":10166.7314},{"date":"2019-01-23","close":10287.2852},{"date":"2019-01-24","close":10407.8398},{"date":"2019-01-25","close":10608.7646},{"date":"2019-01-28","close":10729.3164},{"date":"2019-01-29","close":10809.6875},{"date":"2019-01-30","close":10890.0576},{"date":"2019-01-31","close":10849.873},{"date":"2019-02-01","close":10809.6875},{"date":"2019-02-07","close":11090.9805},{"date":"2019-02-08","close":10769.502},{"date":"2019-02-11","close":11090.9805},{"date":"2019-02-12","close":11452.6416},{"date":"2019-02-13","close":12457.2607},{"date":"2019-02-14","close":12979.6621},{"date":"2019-02-15","close":12376.8906},{"date":"2019-02-18","close":12577.8145},{"date":"2019-02-19","close":12296.5205},{"date":"2019-02-20","close":12577.8145},{"date":"2019-02-21","close":12617.999},{"date":"2019-02-22","close":12497.4443},{"date":"2019-02-25","close":12537.6299},{"date":"2019-02-26","close":11975.043},{"date":"2019-02-27","close":11934.8594},{"date":"2019-02-28","close":11291.9043},{"date":"2019-03-04","close":11653.5664},{"date":"2019-03-05","close":11332.0879},{"date":"2019-03-06","close":11372.2744},{"date":"2019-03-07","close":11412.459},{"date":"2019-03-08","close":11131.166},{"date":"2019-03-11","close":11412.459},{"date":"2019-03-12","close":11372.2744},{"date":"2019-03-13","close":12015.2285},{"date":"2019-03-14","close":12135.7832},{"date":"2019-03-15","close":11975.043},{"date":"2019-03-18","close":11934.8594},{"date":"2019-03-19","close":11975.043},{"date":"2019-03-20","close":12457.2607},{"date":"2019-03-21","close":12417.0762},{"date":"2019-03-22","close":12175.9678},{"date":"2019-03-25","close":11814.3037},{"date":"2019-03-26","close":12015.2285},{"date":"2019-03-27","close":12095.5996},{"date":"2019-03-28","close":11573.1953},{"date":"2019-03-29","close":11653.5664},{"date":"2019-04-01","close":11854.4902},{"date":"2019-04-02","close":11814.3037},{"date":"2019-04-03","close":11975.043},{"date":"2019-04-04","close":11894.6748},{"date":"2019-04-05","close":12296.5205},{"date":"2019-04-08","close":12135.7832},{"date":"2019-04-09","close":12175.9678},{"date":"2019-04-10","close":12376.8906},{"date":"2019-04-11","close":12336.7061},{"date":"2019-04-12","close":12256.3359},{"date":"2019-04-15","close":12577.8145},{"date":"2019-04-16","close":12617.999},{"date":"2019-04-17","close":12738.5527},{"date":"2019-04-18","close":12336.7061},{"date":"2019-04-19","close":12376.8906},{"date":"2019-04-22","close":12617.999},{"date":"2019-04-23","close":13301.1387},{"date":"2019-04-24","close":13381.5098},{"date":"2019-04-25","close":12899.2939},{"date":"2019-04-26","close":12417.0762},{"date":"2019-04-29","close":12497.4443},{"date":"2019-04-30","close":12577.8145},{"date":"2019-05-02","close":12658.1846},{"date":"2019-05-03","close":12738.5527},{"date":"2019-05-07","close":12417.0762},{"date":"2019-05-08","close":12055.4131},{"date":"2019-05-09","close":11412.459},{"date":"2019-05-10","close":11090.9805},{"date":"2019-05-13","close":10890.0576},{"date":"2019-05-14","close":10689.1328},{"date":"2019-05-15","close":10729.3164},{"date":"2019-05-16","close":10327.4707},{"date":"2019-05-17","close":10327.4707},{"date":"2019-05-20","close":10166.7314},{"date":"2019-05-21","close":10206.917},{"date":"2019-05-22","close":10126.5469},{"date":"2019-05-23","close":9885.4385},{"date":"2019-05-24","close":9885.4385},{"date":"2019-05-27","close":9925.6221},{"date":"2019-05-28","close":10166.7314},{"date":"2019-05-29","close":9925.6221},{"date":"2019-05-30","close":10327.4707},{"date":"2019-05-31","close":10287.2852},{"date":"2019-06-03","close":10287.2852},{"date":"2019-06-04","close":10488.21},{"date":"2019-06-05","close":10648.9482},{"date":"2019-06-07","close":10769.502},{"date":"2019-06-10","close":10729.3164},{"date":"2019-06-11","close":10729.3164},{"date":"2019-06-12","close":10528.3945},{"date":"2019-06-13","close":10407.8398},{"date":"2019-06-14","close":10448.0254},{"date":"2019-06-17","close":10407.8398},{"date":"2019-06-18","close":10247.1006},{"date":"2019-06-19","close":10488.21},{"date":"2019-06-20","close":10689.1328},{"date":"2019-06-21","close":10648.9482},{"date":"2019-06-24","close":10448.0254},{"date":"2019-06-25","close":10327.4707},{"date":"2019-06-26","close":10287.2852},{"date":"2019-06-27","close":10367.6562},{"date":"2019-06-28","close":10247.1006},{"date":"2019-07-01","close":10367.6562},{"date":"2019-07-02","close":10367.6562},{"date":"2019-07-03","close":10206.917},{"date":"2019-07-04","close":10327.4707},{"date":"2019-07-05","close":10166.7314},{"date":"2019-07-08","close":9443.4062},{"date":"2019-07-09","close":9242.4844},{"date":"2019-07-10","close":9322.8516},{"date":"2019-07-11","close":9523.7764},{"date":"2019-07-12","close":9644.3311},{"date":"2019-07-15","close":9443.4062},{"date":"2019-07-16","close":9644.3311},{"date":"2019-07-17","close":9282.668},{"date":"2019-07-18","close":9604.1465},{"date":"2019-07-19","close":9644.3311},{"date":"2019-07-22","close":9845.2549},{"date":"2019-07-23","close":9845.2549},{"date":"2019-07-24","close":9604.1465},{"date":"2019-07-25","close":9403.2227},{"date":"2019-07-26","close":9322.8516},{"date":"2019-07-29","close":8921.0068},{"date":"2019-07-30","close":9081.7432},{"date":"2019-07-31","close":9242.4844},{"date":"2019-08-01","close":8800.4512},{"date":"2019-08-02","close":8679.8975},{"date":"2019-08-05","close":8036.9419},{"date":"2019-08-06","close":7956.5737},{"date":"2019-08-07","close":8237.8662},{"date":"2019-08-08","close":8519.1582},{"date":"2019-08-09","close":8438.79},{"date":"2019-08-12","close":8438.79},{"date":"2019-08-13","close":8961.1904},{"date":"2019-08-14","close":9162.1143},{"date":"2019-08-16","close":9081.7432},{"date":"2019-08-19","close":9121.9287},{"date":"2019-08-20","close":9282.668},{"date":"2019-08-21","close":9805.0693},{"date":"2019-08-22","close":10005.9932},{"date":"2019-08-23","close":9925.6221},{"date":"2019-08-26","close":9363.0381},{"date":"2019-08-27","close":9483.5918},{"date":"2019-08-28","close":9523.7764},{"date":"2019-08-29","close":9322.8516},{"date":"2019-08-30","close":9523.7764},{"date":"2019-09-02","close":9724.7012},{"date":"2019-09-03","close":9483.5918},{"date":"2019-09-04","close":9724.7012},{"date":"2019-09-05","close":9925.6221},{"date":"2019-09-06","close":9925.6221},{"date":"2019-09-09","close":9724.7012},{"date":"2019-09-10","close":9805.0693},{"date":"2019-09-11","close":9604.1465},{"date":"2019-09-16","close":9724.7012},{"date":"2019-09-17","close":9684.5156},{"date":"2019-09-18","close":9644.3311},{"date":"2019-09-19","close":9885.4385},{"date":"2019-09-20","close":9885.4385},{"date":"2019-09-23","close":9885.4385},{"date":"2019-09-24","close":9965.8076},{"date":"2019-09-25","close":9644.3311},{"date":"2019-09-26","close":9644.3311},{"date":"2019-09-27","close":9724.7012},{"date":"2019-09-30","close":9443.4062},{"date":"2019-10-01","close":9604.1465},{"date":"2019-10-02","close":9403.2227},{"date":"2019-10-04","close":9162.1143},{"date":"2019-10-07","close":9162.1143},{"date":"2019-10-08","close":9282.668},{"date":"2019-10-10","close":9121.9287},{"date":"2019-10-11","close":9121.9287},{"date":"2019-10-14","close":9443.4062},{"date":"2019-10-15","close":9523.7764},{"date":"2019-10-16","close":9563.9609},{"date":"2019-10-17","close":9483.5918},{"date":"2019-10-18","close":9443.4062},{"date":"2019-10-21","close":9523.7764},{"date":"2019-10-22","close":9523.7764},{"date":"2019-10-23","close":9322.8516},{"date":"2019-10-24","close":9363.0381},{"date":"2019-10-25","close":9483.5918},{"date":"2019-10-28","close":9604.1465},{"date":"2019-10-29","close":9483.5918},{"date":"2019-10-30","close":9403.2227},{"date":"2019-10-31","close":9322.8516},{"date":"2019-11-01","close":9443.4062},{"date":"2019-11-04","close":9604.1465},{"date":"2019-11-05","close":9644.3311},{"date":"2019-11-06","close":9885.4385},{"date":"2019-11-07","close":9644.3311},{"date":"2019-11-08","close":9604.1465},{"date":"2019-11-11","close":9443.4062},{"date":"2019-11-12","close":9523.7764},{"date":"2019-11-13","close":9403.2227},{"date":"2019-11-14","close":9242.4844},{"date":"2019-11-15","close":9363.0381},{"date":"2019-11-18","close":9483.5918},{"date":"2019-11-19","close":9322.8516},{"date":"2019-11-20","close":8880.8213},{"date":"2019-11-21","close":8438.79},{"date":"2019-11-22","close":8639.7119},{"date":"2019-11-25","close":8800.4512},{"date":"2019-11-26","close":8760.2666},{"date":"2019-11-27","close":8720.082},{"date":"2019-11-28","close":8599.5283},{"date":"2019-11-29","close":8599.5283},{"date":"2019-12-02","close":8559.3428},{"date":"2019-12-03","close":8760.2666},{"date":"2019-12-04","close":8679.8975},{"date":"2019-12-05","close":8599.5283},{"date":"2019-12-06","close":8599.5283},{"date":"2019-12-09","close":8639.7119},{"date":"2019-12-10","close":8639.7119},{"date":"2019-12-11","close":8760.2666},{"date":"2019-12-12","close":8880.8213},{"date":"2019-12-13","close":9242.4844},{"date":"2019-12-16","close":9322.8516},{"date":"2019-12-17","close":9523.7764},{"date":"2019-12-18","close":9363.0381},{"date":"2019-12-19","close":9403.2227},{"date":"2019-12-20","close":9483.5918},{"date":"2019-12-23","close":9523.7764},{"date":"2019-12-24","close":9443.4062},{"date":"2019-12-26","close":9764.8848},{"date":"2019-12-27","close":10182.1875},{"date":"2019-12-30","close":10265.6475},{"date":"2020-01-02","close":10056.9971},{"date":"2020-01-03","close":9890.0752},{"date":"2020-01-06","close":9556.2334},{"date":"2020-01-07","close":9639.6934},{"date":"2020-01-08","close":9097.2002},{"date":"2020-01-09","close":9556.2334},{"date":"2020-01-10","close":9556.2334},{"date":"2020-01-13","close":9597.9639},{"date":"2020-01-14","close":9931.8057},{"date":"2020-01-15","close":9890.0752},{"date":"2020-01-16","close":10056.9971},{"date":"2020-01-17","close":10516.0293},{"date":"2020-01-20","close":10557.7598},{"date":"2020-01-21","close":10307.377},{"date":"2020-01-22","close":10474.2988},{"date":"2020-01-23","close":10933.333},{"date":"2020-01-28","close":10182.1875},{"date":"2020-01-29","close":10307.377},{"date":"2020-01-30","close":10015.2666},{"date":"2020-01-31","close":9890.0752},{"date":"2020-02-03","close":9890.0752},{"date":"2020-02-04","close":10015.2666},{"date":"2020-02-05","close":9723.1543},{"date":"2020-02-06","close":9848.3447},{"date":"2020-02-07","close":9556.2334},{"date":"2020-02-10","close":9431.041},{"date":"2020-02-11","close":9556.2334},{"date":"2020-02-12","close":9723.1543},{"date":"2020-02-13","close":9597.9639},{"date":"2020-02-14","close":9639.6934},{"date":"2020-02-17","close":9890.0752},{"date":"2020-02-18","close":9597.9639},{"date":"2020-02-19","close":9556.2334},{"date":"2020-02-20","close":9222.3916},{"date":"2020-02-21","close":8930.2793},{"date":"2020-02-24","close":8512.9766},{"date":"2020-02-25","close":8721.6279},{"date":"2020-02-26","close":8596.4355},{"date":"2020-02-27","close":8270.9404},{"date":"2020-02-28","close":7836.9453},{"date":"2020-03-02","close":8120.7119},{"date":"2020-03-03","close":8387.7852},{"date":"2020-03-04","close":8679.8975},{"date":"2020-03-05","close":8679.8975},{"date":"2020-03-06","close":8846.8184},{"date":"2020-03-09","close":8312.6699},{"date":"2020-03-10","close":8638.166},{"date":"2020-03-11","close":8387.7852},{"date":"2020-03-12","close":8037.2515},{"date":"2020-03-13","close":7469.7197},{"date":"2020-03-16","close":7160.9155},{"date":"2020-03-17","close":7494.7573},{"date":"2020-03-18","close":7102.4932},{"date":"2020-03-19","close":6167.7344},{"date":"2020-03-20","close":7019.0322},{"date":"2020-03-23","close":6176.0811},{"date":"2020-03-24","close":6751.959},{"date":"2020-03-25","close":6902.1875},{"date":"2020-03-26","close":6843.7651},{"date":"2020-03-27","close":6852.1113},{"date":"2020-03-30","close":6852.1113},{"date":"2020-03-31","close":7110.8394},{"date":"2020-04-01","close":6927.2261},{"date":"2020-04-02","close":7027.3789},{"date":"2020-04-03","close":6968.9561},{"date":"2020-04-06","close":7261.0679},{"date":"2020-04-07","close":7511.4497},{"date":"2020-04-08","close":7469.7197},{"date":"2020-04-09","close":7486.4111},{"date":"2020-04-10","close":7478.0654},{"date":"2020-04-13","close":7219.3374},{"date":"2020-04-14","close":7427.9893},{"date":"2020-04-16","close":7544.834},{"date":"2020-04-17","close":7803.561},{"date":"2020-04-20","close":7786.8696},{"date":"2020-04-21","close":7628.2944},{"date":"2020-04-22","close":7695.062},{"date":"2020-04-23","close":8087.3281},{"date":"2020-04-24","close":7945.4443},{"date":"2020-04-27","close":8295.9795},{"date":"2020-04-28","close":8346.0547},{"date":"2020-04-29","close":8387.7852},{"date":"2020-05-04","close":8179.1333},{"date":"2020-05-06","close":8596.4355},{"date":"2020-05-07","close":8721.6279},{"date":"2020-05-08","close":8888.5479},{"date":"2020-05-11","close":8805.0889},{"date":"2020-05-12","close":8638.166},{"date":"2020-05-13","close":8763.3584},{"date":"2020-05-14","close":8512.9766},{"date":"2020-05-15","close":8638.166},{"date":"2020-05-18","close":9055.4697},{"date":"2020-05-19","close":9222.3916},{"date":"2020-05-20","close":9138.9297},{"date":"2020-05-21","close":9138.9297},{"date":"2020-05-22","close":8805.0889},{"date":"2020-05-25","close":9138.9297},{"date":"2020-05-26","close":9389.3125},{"date":"2020-05-27","close":9305.8516},{"date":"2020-05-28","close":8763.3584},{"date":"2020-05-29","close":8721.6279},{"date":"2020-06-01","close":8972.0088},{"date":"2020-06-02","close":9055.4697},{"date":"2020-06-03","close":9097.2002},{"date":"2020-06-04","close":9013.7393},{"date":"2020-06-05","close":9055.4697},{"date":"2020-06-08","close":8972.0088},{"date":"2020-06-09","close":8930.2793},{"date":"2020-06-10","close":8763.3584},{"date":"2020-06-11","close":8471.2471},{"date":"2020-06-12","close":8170.7876},{"date":"2020-06-15","close":7569.8716},{"date":"2020-06-16","close":8037.2515},{"date":"2020-06-17","close":8145.7505},{"date":"2020-06-18","close":8220.8643},{"date":"2020-06-19","close":8212.5186},{"date":"2020-06-22","close":8179.1333},{"date":"2020-06-23","close":8295.9795},{"date":"2020-06-24","close":8346.0547},{"date":"2020-06-25","close":8104.02},{"date":"2020-06-26","close":8104.02},{"date":"2020-06-29","close":7836.9453},{"date":"2020-06-30","close":7861.9844},{"date":"2020-07-01","close":7870.3306},{"date":"2020-07-02","close":7895.3682},{"date":"2020-07-03","close":7937.0991},{"date":"2020-07-06","close":8045.5967},{"date":"2020-07-07","close":7920.4067},{"date":"2020-07-08","close":7920.4067},{"date":"2020-07-09","close":7970.4834},{"date":"2020-07-10","close":7953.7915},{"date":"2020-07-13","close":8095.6733},{"date":"2020-07-14","close":8078.9824},{"date":"2020-07-15","close":8262.5957},{"date":"2020-07-16","close":8270.9404},{"date":"2020-07-17","close":8679.8975},{"date":"2020-07-20","close":8638.166},{"date":"2020-07-21","close":8512.9766},{"date":"2020-07-22","close":8429.5166},{"date":"2020-07-23","close":8295.9795},{"date":"2020-07-24","close":8087.3281},{"date":"2020-07-27","close":8262.5957},{"date":"2020-07-28","close":8721.6279},{"date":"2020-07-29","close":9597.9639},{"date":"2020-07-30","close":9055.4697},{"date":"2020-07-31","close":9055.4697},{"date":"2020-08-03","close":9055.4697},{"date":"2020-08-04","close":9097.2002},{"date":"2020-08-05","close":9013.7393},{"date":"2020-08-06","close":9013.7393},{"date":"2020-08-07","close":9055.4697},{"date":"2020-08-10","close":9013.7393},{"date":"2020-08-11","close":9055.4697},{"date":"2020-08-12","close":9055.4697},{"date":"2020-08-13","close":9389.3125},{"date":"2020-08-14","close":9180.6611},{"date":"2020-08-18","close":8596.4355},{"date":"2020-08-19","close":8638.166},{"date":"2020-08-20","close":8329.3633},{"date":"2020-08-21","close":8429.5166},{"date":"2020-08-24","close":8387.7852},{"date":"2020-08-25","close":8596.4355},{"date":"2020-08-26","close":8596.4355},{"date":"2020-08-27","close":8346.0547},{"date":"2020-08-28","close":8346.0547},{"date":"2020-08-31","close":8387.7852},{"date":"2020-09-01","close":8429.5166},{"date":"2020-09-02","close":8471.2471},{"date":"2020-09-03","close":8596.4355},{"date":"2020-09-04","close":8638.166},{"date":"2020-09-07","close":9013.7393},{"date":"2020-09-08","close":9013.7393},{"date":"2020-09-09","close":8888.5479},{"date":"2020-09-10","close":9431.041},{"date":"2020-09-11","close":9305.8516},{"date":"2020-09-14","close":9347.582},{"date":"2020-09-15","close":9305.8516},{"date":"2020-09-16","close":9180.6611},{"date":"2020-09-17","close":8930.2793},{"date":"2020-09-18","close":9097.2002},{"date":"2020-09-21","close":9055.4697},{"date":"2020-09-22","close":8805.0889},{"date":"2020-09-23","close":8930.2793},{"date":"2020-09-24","close":8596.4355},{"date":"2020-09-25","close":8638.166},{"date":"2020-09-28","close":8930.2793},{"date":"2020-09-29","close":8972.0088},{"date":"2020-10-05","close":9097.2002},{"date":"2020-10-06","close":8972.0088},{"date":"2020-10-07","close":9097.2002},{"date":"2020-10-08","close":9305.8516},{"date":"2020-10-12","close":9305.8516},{"date":"2020-10-13","close":9389.3125},{"date":"2020-10-14","close":9264.1221},{"date":"2020-10-15","close":9138.9297},{"date":"2020-10-16","close":9013.7393},{"date":"2020-10-19","close":9180.6611},{"date":"2020-10-20","close":9305.8516},{"date":"2020-10-21","close":9347.582},{"date":"2020-10-22","close":9597.9639},{"date":"2020-10-23","close":9347.582},{"date":"2020-10-26","close":9097.2002},{"date":"2020-10-27","close":9055.4697},{"date":"2020-10-28","close":9264.1221},{"date":"2020-10-29","close":9264.1221},{"date":"2020-10-30","close":9138.9297},{"date":"2020-11-02","close":9138.9297},{"date":"2020-11-03","close":9305.8516},{"date":"2020-11-04","close":9180.6611},{"date":"2020-11-05","close":9305.8516},{"date":"2020-11-06","close":9305.8516},{"date":"2020-11-09","close":9472.7715},{"date":"2020-11-10","close":10015.2666},{"date":"2020-11-11","close":10182.1875},{"date":"2020-11-12","close":10223.918},{"date":"2020-11-13","close":10223.918},{"date":"2020-11-16","close":10557.7598},{"date":"2020-11-17","close":10474.2988},{"date":"2020-11-18","close":11058.5225},{"date":"2020-11-19","close":11517.5566},{"date":"2020-11-20","close":11225.4443},{"date":"2020-11-23","close":11726.208},{"date":"2020-11-24","close":11601.0166},{"date":"2020-11-25","close":11267.1758},{"date":"2020-11-26","close":11350.6348},{"date":"2020-11-27","close":11392.3652},{"date":"2020-11-30","close":11100.2529},{"date":"2020-12-01","close":11225.4443},{"date":"2020-12-02","close":11267.1758},{"date":"2020-12-03","close":10975.0625},{"date":"2020-12-04","close":11267.1758},{"date":"2020-12-07","close":11809.6689},{"date":"2020-12-08","close":11809.6689},{"date":"2020-12-09","close":12435.6211},{"date":"2020-12-10","close":12727.7334},{"date":"2020-12-11","close":12978.1152},{"date":"2020-12-14","close":14188.2949},{"date":"2020-12-15","close":14188.2949},{"date":"2020-12-16","close":14605.5957},{"date":"2020-12-17","close":14689.0576},{"date":"2020-12-18","close":14104.833},{"date":"2020-12-21","close":14021.373},{"date":"2020-12-22","close":13395.4199},{"date":"2020-12-23","close":13687.5303},{"date":"2020-12-24","close":13770.9902},{"date":"2020-12-28","close":14146.5635},{"date":"2020-12-29","close":14662.5488},{"date":"2020-12-30","close":14662.5488},{"date":"2021-01-04","close":14576.5498},{"date":"2021-01-05","close":14791.543},{"date":"2021-01-06","close":14447.5547},{"date":"2021-01-07","close":14576.5498},{"date":"2021-01-08","close":14490.5527},{"date":"2021-01-11","close":13931.5693},{"date":"2021-01-12","close":14103.5645},{"date":"2021-01-13","close":14103.5645},{"date":"2021-01-14","close":14017.5664},{"date":"2021-01-15","close":14060.5654},{"date":"2021-01-18","close":13802.5752},{"date":"2021-01-19","close":13845.5732},{"date":"2021-01-20","close":14017.5664},{"date":"2021-01-21","close":15694.5156},{"date":"2021-01-22","close":15135.5332},{"date":"2021-01-25","close":16124.502},{"date":"2021-01-26","close":16382.4951},{"date":"2021-01-27","close":17242.4668},{"date":"2021-01-28","close":16511.4902},{"date":"2021-01-29","close":15436.5225},{"date":"2021-02-01","close":15565.5195},{"date":"2021-02-02","close":15221.5303},{"date":"2021-02-03","close":15264.5273},{"date":"2021-02-04","close":15006.5371},{"date":"2021-02-05","close":15350.5254},{"date":"2021-02-08","close":15221.5303},{"date":"2021-02-09","close":15049.5352},{"date":"2021-02-10","close":14748.5449},{"date":"2021-02-15","close":16124.502},{"date":"2021-02-16","close":15780.5107},{"date":"2021-02-17","close":15393.5254},{"date":"2021-02-18","close":14963.5381},{"date":"2021-02-19","close":15049.5352},{"date":"2021-02-22","close":14705.5459},{"date":"2021-02-23","close":14447.5547},{"date":"2021-02-24","close":13716.5762},{"date":"2021-02-25","close":14103.5645},{"date":"2021-02-26","close":13544.582},{"date":"2021-03-02","close":13845.5732},{"date":"2021-03-03","close":13845.5732},{"date":"2021-03-04","close":13415.5859},{"date":"2021-03-05","close":13372.5869},{"date":"2021-03-08","close":13544.582},{"date":"2021-03-09","close":13974.5684},{"date":"2021-03-10","close":13759.5762},{"date":"2021-03-11","close":13888.5723},{"date":"2021-03-12","close":13931.5693},{"date":"2021-03-15","close":13802.5752},{"date":"2021-03-16","close":14189.5615},{"date":"2021-03-17","close":14834.543},{"date":"2021-03-18","close":15049.5352},{"date":"2021-03-19","close":15264.5273},{"date":"2021-03-22","close":15608.5186},{"date":"2021-03-23","close":15221.5303},{"date":"2021-03-24","close":15307.5283},{"date":"2021-03-25","close":15178.5312},{"date":"2021-03-26","close":15608.5186},{"date":"2021-03-29","close":15350.5254},{"date":"2021-03-30","close":15651.5176},{"date":"2021-03-31","close":15479.5225},{"date":"2021-04-01","close":16124.502},{"date":"2021-04-02","close":16124.502},{"date":"2021-04-05","close":16124.502},{"date":"2021-04-06","close":15694.5156},{"date":"2021-04-07","close":15436.5225},{"date":"2021-04-08","close":15479.5225},{"date":"2021-04-09","close":15694.5156},{"date":"2021-04-12","close":16898.4766},{"date":"2021-04-13","close":17801.4492},{"date":"2021-04-14","close":17242.4668},{"date":"2021-04-15","close":16683.4844},{"date":"2021-04-16","close":16726.4863},{"date":"2021-04-19","close":16855.4785},{"date":"2021-04-20","close":17070.4727},{"date":"2021-04-21","close":16640.4883},{"date":"2021-04-22","close":16554.4883},{"date":"2021-04-23","close":16812.4824},{"date":"2021-04-26","close":17113.4746},{"date":"2021-04-27","close":16984.4746},{"date":"2021-04-28","close":16253.4971},{"date":"2021-04-29","close":15780.5107},{"date":"2021-04-30","close":15608.5186},{"date":"2021-05-03","close":15565.5195},{"date":"2021-05-04","close":15608.5186},{"date":"2021-05-06","close":15737.5146},{"date":"2021-05-07","close":15737.5146},{"date":"2021-05-10","close":16124.502},{"date":"2021-05-11","close":15866.5088},{"date":"2021-05-12","close":16038.5059},{"date":"2021-05-13","close":16038.5059},{"date":"2021-05-14","close":16898.4766},{"date":"2021-05-17","close":17070.4727},{"date":"2021-05-18","close":17973.4453},{"date":"2021-05-20","close":18016.4434},{"date":"2021-05-21","close":17199.4688},{"date":"2021-05-24","close":16253.4971},{"date":"2021-05-25","close":16081.5029},{"date":"2021-05-26","close":16167.499},{"date":"2021-05-27","close":15995.5088},{"date":"2021-05-28","close":15995.5088},{"date":"2021-05-31","close":15952.5078},{"date":"2021-06-01","close":16081.5029},{"date":"2021-06-02","close":15866.5088},{"date":"2021-06-03","close":16038.5059},{"date":"2021-06-04","close":15952.5078},{"date":"2021-06-07","close":16769.4824},{"date":"2021-06-08","close":16253.498},{"date":"2021-06-09","close":15995.5068},{"date":"2021-06-10","close":15995.5068},{"date":"2021-06-11","close":16253.498},{"date":"2021-06-14","close":15909.5088},{"date":"2021-06-15","close":15651.5166},{"date":"2021-06-16","close":15651.5166},{"date":"2021-06-17","close":15694.5156},{"date":"2021-06-18","close":15694.5156},{"date":"2021-06-21","close":15479.5215},{"date":"2021-06-22","close":15264.5293},{"date":"2021-06-23","close":15135.5322},{"date":"2021-06-24","close":15178.5312},{"date":"2021-06-25","close":15307.5264},{"date":"2021-06-28","close":15350.5254},{"date":"2021-06-29","close":15479.5225},{"date":"2021-06-30","close":15393.5244},{"date":"2021-07-01","close":15221.5303},{"date":"2021-07-02","close":15178.5312},{"date":"2021-07-05","close":15350.5254},{"date":"2021-07-06","close":15393.5244},{"date":"2021-07-07","close":15221.5303},{"date":"2021-07-08","close":14920.54},{"date":"2021-07-09","close":14576.5498},{"date":"2021-07-12","close":14748.5459},{"date":"2021-07-13","close":15006.5381},{"date":"2021-07-14","close":14834.543},{"date":"2021-07-15","close":15264.5283},{"date":"2021-07-16","close":15092.5352},{"date":"2021-07-19","close":14834.543},{"date":"2021-07-20","close":14791.543},{"date":"2021-07-21","close":14662.5479},{"date":"2021-07-22","close":15436.5234},{"date":"2021-07-23","close":15178.5312},{"date":"2021-07-26","close":14834.543},{"date":"2021-07-27","close":14963.5381},{"date":"2021-07-28","close":14791.543},{"date":"2021-07-29","close":14791.543},{"date":"2021-07-30","close":14533.5508},{"date":"2021-08-02","close":14619.5488},{"date":"2021-08-03","close":14791.543},{"date":"2021-08-04","close":14877.54},{"date":"2021-08-05","close":15049.5352},{"date":"2021-08-06","close":15221.5303},{"date":"2021-08-09","close":15393.5244},{"date":"2021-08-10","close":15049.5352},{"date":"2021-08-11","close":14705.5459},{"date":"2021-08-12","close":14748.5459},{"date":"2021-08-13","close":14146.5635},{"date":"2021-08-17","close":13587.5811},{"date":"2021-08-18","close":13845.5732},{"date":"2021-08-19","close":13071.5967},{"date":"2021-08-20","close":12555.6123},{"date":"2021-08-23","close":12985.5996},{"date":"2021-08-24","close":13630.5801},{"date":"2021-08-25","close":13716.5771},{"date":"2021-08-26","close":13544.582},{"date":"2021-08-27","close":13630.5801},{"date":"2021-08-30","close":14146.5635},{"date":"2021-08-31","close":14103.5645},{"date":"2021-09-01","close":14103.5645},{"date":"2021-09-02","close":14060.5664},{"date":"2021-09-03","close":14103.5645},{"date":"2021-09-06","close":14490.5527},{"date":"2021-09-07","close":14232.5596},{"date":"2021-09-08","close":14017.5674},{"date":"2021-09-09","close":13931.5693},{"date":"2021-09-10","close":13931.5693},{"date":"2021-09-13","close":13673.5781},{"date":"2021-09-14","close":13759.5762},{"date":"2021-09-15","close":13716.5771},{"date":"2021-09-16","close":13802.5752},{"date":"2021-09-17","close":14103.5645},{"date":"2021-09-23","close":13974.5684},{"date":"2021-09-24","close":13888.5723},{"date":"2021-09-27","close":13974.5684},{"date":"2021-09-28","close":13587.5811},{"date":"2021-09-29","close":13329.5889},{"date":"2021-09-30","close":13157.5928},{"date":"2021-10-01","close":12985.5996},{"date":"2021-10-05","close":12770.6055},{"date":"2021-10-06","close":12469.6152},{"date":"2021-10-07","close":12942.6006},{"date":"2021-10-08","close":12899.6016},{"date":"2021-10-12","close":13028.5986},{"date":"2021-10-13","close":13243.5908},{"date":"2021-10-14","close":13372.5869},{"date":"2021-10-15","close":13845.5732},{"date":"2021-10-18","close":14576.5498},{"date":"2021-10-19","close":14490.5527},{"date":"2021-10-20","close":13845.5732},{"date":"2021-10-21","close":14232.5596},{"date":"2021-10-22","close":13458.585},{"date":"2021-10-25","close":13415.5859},{"date":"2021-10-26","close":13501.583},{"date":"2021-10-27","close":13329.5889},{"date":"2021-10-28","close":13372.5869},{"date":"2021-10-29","close":13200.5918},{"date":"2021-11-01","close":12942.6006},{"date":"2021-11-02","close":13329.5889},{"date":"2021-11-03","close":13028.5986},{"date":"2021-11-04","close":13114.5947},{"date":"2021-11-05","close":12899.6016},{"date":"2021-11-08","close":12942.6006},{"date":"2021-11-09","close":12899.6016},{"date":"2021-11-10","close":12727.6074},{"date":"2021-11-11","close":12727.6074},{"date":"2021-11-12","close":13114.5947},{"date":"2021-11-15","close":13673.5781},{"date":"2021-11-16","close":13458.585},{"date":"2021-11-17","close":13544.582},{"date":"2021-11-18","close":13458.585},{"date":"2021-11-19","close":13673.5781},{"date":"2021-11-22","close":14060.5664},{"date":"2021-11-23","close":13802.5752},{"date":"2021-11-24","close":13845.5732},{"date":"2021-11-25","close":13673.5781},{"date":"2021-11-26","close":13243.5908},{"date":"2021-11-29","close":12856.6025},{"date":"2021-11-30","close":12340.6191},{"date":"2021-12-01","close":12684.6094},{"date":"2021-12-02","close":12942.6006},{"date":"2021-12-03","close":13329.5889},{"date":"2021-12-06","close":13544.582},{"date":"2021-12-07","close":13415.5859},{"date":"2021-12-08","close":13372.5869},{"date":"2021-12-09","close":13372.5869},{"date":"2021-12-10","close":13286.5898},{"date":"2021-12-13","close":13415.5859},{"date":"2021-12-14","close":13630.5801},{"date":"2021-12-15","close":13759.5762},{"date":"2021-12-16","close":13673.5781},{"date":"2021-12-17","close":13630.5801},{"date":"2021-12-20","close":13415.5859},{"date":"2021-12-21","close":13630.5801},{"date":"2021-12-22","close":13759.5762},{"date":"2021-12-23","close":14060.5664},{"date":"2021-12-24","close":14705.5459},{"date":"2021-12-27","close":14576.5498},{"date":"2021-12-28","close":14533.5508},{"date":"2021-12-29","close":14978.0029},{"date":"2021-12-30","close":14978.0029},{"date":"2022-01-03","close":16850.0},{"date":"2022-01-04","close":15200.2275},{"date":"2022-01-05","close":14666.8857},{"date":"2022-01-06","close":14089.1006},{"date":"2022-01-07","close":14266.8818},{"date":"2022-01-10","close":14355.7715},{"date":"2022-01-11","close":14133.5459},{"date":"2022-01-12","close":14577.9961},{"date":"2022-01-13","close":14533.5518},{"date":"2022-01-14","close":14355.7715},{"date":"2022-01-17","close":14089.1006},{"date":"2022-01-18","close":13689.0938},{"date":"2022-01-19","close":13422.4238},{"date":"2022-01-20","close":13689.0938},{"date":"2022-01-21","close":13422.4238},{"date":"2022-01-24","close":13155.7529},{"date":"2022-01-25","close":13111.3086},{"date":"2022-01-26","close":13111.3086},{"date":"2022-01-27","close":12533.5215},{"date":"2022-01-28","close":13022.418},{"date":"2022-02-03","close":13289.0879},{"date":"2022-02-04","close":13422.4238},{"date":"2022-02-07","close":13466.8691},{"date":"2022-02-08","close":13466.8691},{"date":"2022-02-09","close":13466.8691},{"date":"2022-02-10","close":13644.6484},{"date":"2022-02-11","close":13511.3135},{"date":"2022-02-14","close":13066.8633},{"date":"2022-02-15","close":12755.7471},{"date":"2022-02-16","close":13155.7529},{"date":"2022-02-17","close":13155.7529},{"date":"2022-02-18","close":13466.8691},{"date":"2022-02-21","close":13466.8691},{"date":"2022-02-22","close":13466.8691},{"date":"2022-02-23","close":13466.8691},{"date":"2022-02-24","close":13022.418},{"date":"2022-02-25","close":13333.5332},{"date":"2022-02-28","close":13333.5332},{"date":"2022-03-02","close":13644.6484},{"date":"2022-03-03","close":13866.875},{"date":"2022-03-04","close":13866.875},{"date":"2022-03-07","close":13200.1973},{"date":"2022-03-08","close":13200.1973},{"date":"2022-03-10","close":13200.1973},{"date":"2022-03-11","close":13733.5391},{"date":"2022-03-14","close":13511.3135},{"date":"2022-03-15","close":13422.4238},{"date":"2022-03-16","close":13511.3135},{"date":"2022-03-17","close":13511.3135},{"date":"2022-03-18","close":13422.4238},{"date":"2022-03-21","close":13422.4238},{"date":"2022-03-22","close":13689.0938},{"date":"2022-03-23","close":14044.6553},{"date":"2022-03-24","close":14000.21},{"date":"2022-03-25","close":14044.6553},{"date":"2022-03-28","close":14089.1006},{"date":"2022-03-29","close":13955.7646},{"date":"2022-03-30","close":13911.3203},{"date":"2022-03-31","close":14000.21},{"date":"2022-04-01","close":14000.21},{"date":"2022-04-04","close":14177.9912},{"date":"2022-04-05","close":14089.1006},{"date":"2022-04-06","close":13911.3203},{"date":"2022-04-07","close":13733.5391},{"date":"2022-04-08","close":13733.5391},{"date":"2022-04-11","close":13733.5391},{"date":"2022-04-12","close":13689.0938},{"date":"2022-04-13","close":13777.9844},{"date":"2022-04-14","close":13644.6484},{"date":"2022-04-15","close":13644.6484},{"date":"2022-04-18","close":13689.0938},{"date":"2022-04-19","close":13911.3203},{"date":"2022-04-20","close":14044.6553},{"date":"2022-04-21","close":14089.1006},{"date":"2022-04-22","close":13866.875},{"date":"2022-04-25","close":13600.2031},{"date":"2022-04-26","close":13644.6484},{"date":"2022-04-27","close":13422.4238},{"date":"2022-04-28","close":13689.0938},{"date":"2022-04-29","close":14089.1006},{"date":"2022-05-02","close":14266.8818},{"date":"2022-05-03","close":14266.8818},{"date":"2022-05-04","close":14133.5459},{"date":"2022-05-06","close":14222.4365},{"date":"2022-05-09","close":15750.0},{"date":"2022-05-10","close":14355.7715},{"date":"2022-05-11","close":14622.4414},{"date":"2022-05-12","close":14089.1006},{"date":"2022-05-13","close":14533.5518},{"date":"2022-05-16","close":14666.8857},{"date":"2022-05-17","close":14844.667},{"date":"2022-05-18","close":14711.3311},{"date":"2022-05-19","close":14711.3311},{"date":"2022-05-20","close":14577.9961},{"date":"2022-05-23","close":14533.5518},{"date":"2022-05-24","close":14177.9912},{"date":"2022-05-25","close":14133.5459},{"date":"2022-05-26","close":14489.1064},{"date":"2022-05-27","close":14489.1064},{"date":"2022-05-30","close":14800.2217},{"date":"2022-05-31","close":14978.0029},{"date":"2022-06-02","close":15333.5645},{"date":"2022-06-03","close":15244.6738},{"date":"2022-06-07","close":15244.6738},{"date":"2022-06-08","close":15244.6738},{"date":"2022-06-09","close":15200.2275},{"date":"2022-06-10","close":14978.0029},{"date":"2022-06-13","close":14266.8818},{"date":"2022-06-14","close":14400.2158},{"date":"2022-06-15","close":14177.9912},{"date":"2022-06-16","close":13466.8691},{"date":"2022-06-17","close":13466.8691},{"date":"2022-06-20","close":13066.8633},{"date":"2022-06-21","close":13555.7588},{"date":"2022-06-22","close":12489.0762},{"date":"2022-06-23","close":12089.0703},{"date":"2022-06-24","close":12844.6367},{"date":"2022-06-27","close":13200.1973},{"date":"2022-06-28","close":13289.0879},{"date":"2022-06-29","close":13155.7529},{"date":"2022-06-30","close":12844.6367},{"date":"2022-07-01","close":12444.6318},{"date":"2022-07-04","close":11911.2891},{"date":"2022-07-05","close":12355.7412},{"date":"2022-07-06","close":11866.8438},{"date":"2022-07-07","close":12177.96},{"date":"2022-07-08","close":12444.6318},{"date":"2022-07-11","close":12133.5146},{"date":"2022-07-12","close":11733.5107},{"date":"2022-07-13","close":11822.3984},{"date":"2022-07-14","close":12000.1797},{"date":"2022-07-15","close":12489.0762},{"date":"2022-07-18","close":12800.1924},{"date":"2022-07-19","close":12844.6367},{"date":"2022-07-20","close":13111.3086},{"date":"2022-07-21","close":13333.5332},{"date":"2022-07-22","close":13689.0938},{"date":"2022-07-25","close":13600.2031},{"date":"2022-07-26","close":13466.8691},{"date":"2022-07-27","close":13511.3135},{"date":"2022-07-28","close":13511.3135},{"date":"2022-07-29","close":13822.4297},{"date":"2022-08-01","close":13689.0938},{"date":"2022-08-02","close":13333.5332},{"date":"2022-08-03","close":13333.5332},{"date":"2022-08-04","close":13244.6426},{"date":"2022-08-05","close":13555.7588},{"date":"2022-08-08","close":13244.6426},{"date":"2022-08-09","close":13244.6426},{"date":"2022-08-10","close":12844.6367},{"date":"2022-08-11","close":13466.8691},{"date":"2022-08-12","close":13466.8691},{"date":"2022-08-16","close":13600.2031},{"date":"2022-08-17","close":13333.5332},{"date":"2022-08-18","close":13600.2031},{"date":"2022-08-19","close":13422.4238},{"date":"2022-08-22","close":12933.5273},{"date":"2022-08-23","close":13066.8633},{"date":"2022-08-24","close":12933.5273},{"date":"2022-08-25","close":13066.8633},{"date":"2022-08-26","close":13422.4238},{"date":"2022-08-29","close":13022.418},{"date":"2022-08-30","close":13155.7529},{"date":"2022-08-31","close":13066.8633},{"date":"2022-09-01","close":12577.9668},{"date":"2022-09-02","close":12533.5215},{"date":"2022-09-05","close":12711.3018},{"date":"2022-09-06","close":13022.418},{"date":"2022-09-07","close":12622.4121},{"date":"2022-09-08","close":12800.1924},{"date":"2022-09-13","close":13111.3086},{"date":"2022-09-14","close":12666.8564},{"date":"2022-09-15","close":12711.3018},{"date":"2022-09-16","close":12533.5215},{"date":"2022-09-19","close":12089.0703},{"date":"2022-09-20","close":12266.8506},{"date":"2022-09-21","close":12222.4053},{"date":"2022-09-22","close":11955.7344},{"date":"2022-09-23","close":11644.6201},{"date":"2022-09-26","close":11155.7227},{"date":"2022-09-27","close":11289.0586},{"date":"2022-09-28","close":11289.0586},{"date":"2022-09-29","close":11511.2842},{"date":"2022-09-30","close":11422.3936},{"date":"2022-10-04","close":11822.3984},{"date":"2022-10-05","close":11689.0654},{"date":"2022-10-06","close":11955.7344},{"date":"2022-10-07","close":11911.2891},{"date":"2022-10-11","close":11377.9492},{"date":"2022-10-12","close":11466.8389},{"date":"2022-10-13","close":11244.6133},{"date":"2022-10-14","close":11600.1748},{"date":"2022-10-17","close":11644.6201},{"date":"2022-10-18","close":11689.0654},{"date":"2022-10-19","close":11555.7295},{"date":"2022-10-20","close":11244.6133},{"date":"2022-10-21","close":11200.168},{"date":"2022-10-24","close":11511.2842},{"date":"2022-10-25","close":11644.6201},{"date":"2022-10-26","close":11733.5107},{"date":"2022-10-27","close":12089.0703},{"date":"2022-10-28","close":11689.0654},{"date":"2022-10-31","close":12089.0703},{"date":"2022-11-01","close":12089.0703},{"date":"2022-11-02","close":12044.625},{"date":"2022-11-03","close":12133.5146},{"date":"2022-11-04","close":12044.625},{"date":"2022-11-07","close":12089.0703},{"date":"2022-11-08","close":12177.96},{"date":"2022-11-09","close":12355.7412},{"date":"2022-11-10","close":12400.1865},{"date":"2022-11-11","close":12666.8564},{"date":"2022-11-14","close":12844.6367},{"date":"2022-11-15","close":13200.1973},{"date":"2022-11-16","close":13555.7588},{"date":"2022-11-17","close":13422.4238},{"date":"2022-11-18","close":13289.0879},{"date":"2022-11-21","close":13022.418},{"date":"2022-11-22","close":13111.3086},{"date":"2022-11-23","close":13244.6426},{"date":"2022-11-24","close":13333.5332},{"date":"2022-11-25","close":13333.5332},{"date":"2022-11-28","close":13155.7529},{"date":"2022-11-29","close":13422.4238},{"date":"2022-11-30","close":13689.0938},{"date":"2022-12-01","close":13777.9844},{"date":"2022-12-02","close":13600.2031},{"date":"2022-12-05","close":13555.7588},{"date":"2022-12-06","close":13333.5332},{"date":"2022-12-07","close":13289.0879},{"date":"2022-12-08","close":13066.8633},{"date":"2022-12-09","close":13066.8633},{"date":"2022-12-12","close":12844.6367},{"date":"2022-12-13","close":12933.5273},{"date":"2022-12-14","close":13244.6426},{"date":"2022-12-15","close":13377.9785},{"date":"2022-12-16","close":13200.1973},{"date":"2022-12-19","close":13200.1973},{"date":"2022-12-20","close":12977.9727},{"date":"2022-12-21","close":13155.7529},{"date":"2022-12-22","close":13466.8691},{"date":"2022-12-23","close":13111.3086},{"date":"2022-12-26","close":13377.9785},{"date":"2022-12-27","close":13511.3135},{"date":"2022-12-28","close":13511.3135},{"date":"2022-12-29","close":13372.498},{"date":"2023-01-02","close":12956.0537},{"date":"2023-01-03","close":12817.2393},{"date":"2023-01-04","close":13094.8682},{"date":"2023-01-05","close":13002.3262},{"date":"2023-01-06","close":13094.8682},{"date":"2023-01-09","close":13418.7695},{"date":"2023-01-10","close":13326.2275},{"date":"2023-01-11","close":13418.7695},{"date":"2023-01-12","close":13326.2275},{"date":"2023-01-13","close":13372.498},{"date":"2023-01-16","close":13372.498},{"date":"2023-01-17","close":13094.8682},{"date":"2023-01-18","close":13141.1406},{"date":"2023-01-19","close":13233.6836},{"date":"2023-01-20","close":13279.9551},{"date":"2023-01-25","close":13455.7881},{"date":"2023-01-26","close":13677.8916},{"date":"2023-01-27","close":13576.0938},{"date":"2023-01-30","close":13307.7178},{"date":"2023-01-31","close":13298.4639},{"date":"2023-02-01","close":13742.6709},{"date":"2023-02-02","close":13724.1631},{"date":"2023-02-03","close":13603.8564},{"date":"2023-02-06","close":13465.042},{"date":"2023-02-07","close":13455.7881},{"date":"2023-02-08","close":13529.8213},{"date":"2023-02-09","close":13520.5674},{"date":"2023-02-10","close":13779.6895},{"date":"2023-02-13","close":13890.7412},{"date":"2023-02-14","close":14112.8447},{"date":"2023-02-15","close":13927.7578},{"date":"2023-02-16","close":13890.7412},{"date":"2023-02-17","close":14020.3018},{"date":"2023-02-20","close":14057.3184},{"date":"2023-02-21","close":14020.3018},{"date":"2023-02-22","close":13927.7578},{"date":"2023-02-23","close":13927.7578},{"date":"2023-02-24","close":13872.2324},{"date":"2023-02-27","close":13603.8564},{"date":"2023-02-28","close":13631.6191},{"date":"2023-03-02","close":13603.8564},{"date":"2023-03-03","close":13807.4521},{"date":"2023-03-06","close":13937.0117},{"date":"2023-03-07","close":14279.4219},{"date":"2023-03-08","close":14048.0645},{"date":"2023-03-09","close":13788.9434},{"date":"2023-03-10","close":13492.8047},{"date":"2023-03-13","close":13205.9199},{"date":"2023-03-14","close":12743.2041},{"date":"2023-03-15","close":12919.0371},{"date":"2023-03-16","close":13150.3945},{"date":"2023-03-17","close":13613.1104},{"date":"2023-03-20","close":13474.2959},{"date":"2023-03-21","close":13391.0068},{"date":"2023-03-22","close":13418.7695},{"date":"2023-03-23","close":13261.4463},{"date":"2023-03-24","close":13733.417},{"date":"2023-03-27","close":13631.6191},{"date":"2023-03-28","close":13927.7578},{"date":"2023-03-29","close":13899.9951},{"date":"2023-03-30","close":14159.1162},{"date":"2023-03-31","close":14455.2549},{"date":"2023-04-03","close":14270.168},{"date":"2023-04-04","close":14149.8613},{"date":"2023-04-05","close":14168.3701},{"date":"2023-04-06","close":13844.4688},{"date":"2023-04-07","close":14186.8789},{"date":"2023-04-10","close":13918.5039},{"date":"2023-04-11","close":13964.7754},{"date":"2023-04-12","close":13927.7578},{"date":"2023-04-13","close":13918.5039},{"date":"2023-04-14","close":13761.1807},{"date":"2023-04-17","close":13798.1973},{"date":"2023-04-18","close":13696.4004},{"date":"2023-04-19","close":13668.6367},{"date":"2023-04-20","close":13437.2793},{"date":"2023-04-21","close":13335.4814},{"date":"2023-04-24","close":13205.9199},{"date":"2023-04-25","close":13816.7061},{"date":"2023-04-26","close":13557.585},{"date":"2023-04-27","close":13677.8916},{"date":"2023-04-28","close":13677.8916},{"date":"2023-05-02","close":13548.3311},{"date":"2023-05-03","close":13437.2793},{"date":"2023-05-04","close":13687.1455},{"date":"2023-05-08","close":13816.7061},{"date":"2023-05-09","close":13788.9434},{"date":"2023-05-10","close":13696.4004},{"date":"2023-05-11","close":13825.96},{"date":"2023-05-12","close":13890.7412},{"date":"2023-05-15","close":14048.0645},{"date":"2023-05-16","close":14066.5723},{"date":"2023-05-17","close":14057.3184},{"date":"2023-05-18","close":14371.9658},{"date":"2023-05-19","close":14677.3584},{"date":"2023-05-22","close":14427.4922},{"date":"2023-05-23","close":14214.6426},{"date":"2023-05-24","close":14131.3535},{"date":"2023-05-25","close":14177.624},{"date":"2023-05-26","close":14131.3535},{"date":"2023-05-30","close":14196.1328},{"date":"2023-05-31","close":14122.0986},{"date":"2023-06-01","close":14353.457},{"date":"2023-06-02","close":14427.4922},{"date":"2023-06-05","close":14251.6592},{"date":"2023-06-07","close":14297.9307},{"date":"2023-06-08","close":14196.1328},{"date":"2023-06-09","close":14196.1328},{"date":"2023-06-12","close":14038.8096},{"date":"2023-06-13","close":14427.4922},{"date":"2023-06-14","close":14270.168},{"date":"2023-06-15","close":14825.4277},{"date":"2023-06-16","close":14760.6475},{"date":"2023-06-19","close":14742.1377},{"date":"2023-06-20","close":14825.4277},{"date":"2023-06-21","close":15084.5479},{"date":"2023-06-22","close":15075.2939},{"date":"2023-06-23","close":15334.415},{"date":"2023-06-26","close":15112.3115},{"date":"2023-06-27","close":15436.2129},{"date":"2023-06-28","close":15278.8887},{"date":"2023-06-29","close":15445.4678},{"date":"2023-06-30","close":15177.0918},{"date":"2023-07-03","close":15676.8252},{"date":"2023-07-04","close":15612.0449},{"date":"2023-07-05","close":15038.2764},{"date":"2023-07-06","close":14899.4619},{"date":"2023-07-07","close":14575.5605},{"date":"2023-07-10","close":14621.832},{"date":"2023-07-11","close":14927.2246},{"date":"2023-07-12","close":14714.375},{"date":"2023-07-13","close":15029.0225},{"date":"2023-07-14","close":15093.8027},{"date":"2023-07-17","close":16232.084},{"date":"2023-07-18","close":15676.8252},{"date":"2023-07-19","close":15325.1611},{"date":"2023-07-20","close":15491.7383},{"date":"2023-07-21","close":15103.0576},{"date":"2023-07-24","close":15149.3291},{"date":"2023-07-25","close":14871.6992},{"date":"2023-07-26","close":14492.2715},{"date":"2023-07-27","close":14982.751},{"date":"2023-07-28","close":15112.3115},{"date":"2023-07-31","close":15389.9414},{"date":"2023-08-01","close":15639.8086},{"date":"2023-08-02","close":19110.1797},{"date":"2023-08-03","close":16944.668},{"date":"2023-08-04","close":15565.7734},{"date":"2023-08-07","close":17074.2285},{"date":"2023-08-08","close":15519.501},{"date":"2023-08-09","close":15769.3682},{"date":"2023-08-10","close":15362.1777},{"date":"2023-08-11","close":16028.4902},{"date":"2023-08-14","close":17583.2168},{"date":"2023-08-16","close":22580.5508},{"date":"2023-08-17","close":17213.043},{"date":"2023-08-18","close":16953.9219},{"date":"2023-08-21","close":16380.1533},{"date":"2023-08-22","close":16546.7324},{"date":"2023-08-23","close":15889.6738},{"date":"2023-08-24","close":15732.3506},{"date":"2023-08-25","close":15528.7568},{"date":"2023-08-28","close":15565.7734},{"date":"2023-08-29","close":15639.8086},{"date":"2023-08-30","close":15676.8252},{"date":"2023-08-31","close":15297.3975},{"date":"2023-09-01","close":15066.0391},{"date":"2023-09-04","close":15019.7686},{"date":"2023-09-05","close":15158.583},{"date":"2023-09-06","close":14853.1904},{"date":"2023-09-07","close":14501.5254},{"date":"2023-09-08","close":14464.5088},{"date":"2023-09-11","close":14446.0},{"date":"2023-09-12","close":14270.168},{"date":"2023-09-13","close":14001.793},{"date":"2023-09-14","close":14223.8965},{"date":"2023-09-15","close":14408.9824},{"date":"2023-09-18","close":14464.5088},{"date":"2023-09-19","close":14334.9482},{"date":"2023-09-20","close":14297.9307},{"date":"2023-09-21","close":13881.4863},{"date":"2023-09-22","close":13576.0938},{"date":"2023-09-25","close":13372.498},{"date":"2023-09-26","close":13298.4639},{"date":"2023-09-27","close":13585.3477},{"date":"2023-10-04","close":13048.5967},{"date":"2023-10-05","close":12826.4932},{"date":"2023-10-06","close":13326.2275},{"date":"2023-10-10","close":13233.6836},{"date":"2023-10-11","close":13492.8047},{"date":"2023-10-12","close":13539.0771},{"date":"2023-10-13","close":13474.2959},{"date":"2023-10-16","close":13344.7354},{"date":"2023-10-17","close":13751.9258},{"date":"2023-10-18","close":13603.8564},{"date":"2023-10-19","close":13242.9385},{"date":"2023-10-20","close":13131.8867},{"date":"2023-10-23","close":13039.3428},{"date":"2023-10-24","close":13483.5508},{"date":"2023-10-25","close":13391.0068},{"date":"2023-10-26","close":13002.3262},{"date":"2023-10-27","close":13298.4639},{"date":"2023-10-30","close":13418.7695},{"date":"2023-10-31","close":13002.3262},{"date":"2023-11-01","close":13326.2275},{"date":"2023-11-02","close":13668.6367},{"date":"2023-11-03","close":13733.417},{"date":"2023-11-06","close":13992.5391},{"date":"2023-11-07","close":13779.6895},{"date":"2023-11-08","close":13733.417},{"date":"2023-11-09","close":13751.9258},{"date":"2023-11-10","close":13603.8564},{"date":"2023-11-13","close":13585.3477},{"date":"2023-11-14","close":13687.1455},{"date":"2023-11-15","close":13937.0117},{"date":"2023-11-16","close":14112.8447},{"date":"2023-11-17","close":13927.7578},{"date":"2023-11-20","close":13983.2842},{"date":"2023-11-21","close":13955.5205},{"date":"2023-11-22","close":13992.5391},{"date":"2023-11-23","close":13816.7061},{"date":"2023-11-24","close":13909.249},{"date":"2023-11-27","close":13974.0293},{"date":"2023-11-28","close":13964.7754},{"date":"2023-11-29","close":13946.2666},{"date":"2023-11-30","close":14094.3359},{"date":"2023-12-01","close":14048.0645},{"date":"2023-12-04","close":14066.5723},{"date":"2023-12-05","close":13779.6895},{"date":"2023-12-06","close":14168.3701},{"date":"2023-12-07","close":14048.0645},{"date":"2023-12-08","close":14085.0811},{"date":"2023-12-11","close":14149.8613},{"date":"2023-12-12","close":14408.9824},{"date":"2023-12-13","close":14399.7285},{"date":"2023-12-14","close":14399.7285},{"date":"2023-12-15","close":14594.0693},{"date":"2023-12-18","close":14547.7979},{"date":"2023-12-19","close":14612.5781},{"date":"2023-12-20","close":14677.3584},{"date":"2023-12-21","close":14520.0342},{"date":"2023-12-22","close":14557.0527},{"date":"2023-12-26","close":14751.3926},{"date":"2023-12-27","close":14962.9512},{"date":"2023-12-28","close":14905.2539},{"date":"2024-01-02","close":14991.8008},{"date":"2024-01-03","close":14597.5322},{"date":"2024-01-04","close":14818.707},{"date":"2024-01-05","close":14847.5557},{"date":"2024-01-08","close":15443.7656},{"date":"2024-01-09","close":15289.9053},{"date":"2024-01-10","close":14857.1719},{"date":"2024-01-11","close":15059.1143},{"date":"2024-01-12","close":15039.8818},{"date":"2024-01-15","close":14962.9512},{"date":"2024-01-16","close":14799.4746},{"date":"2024-01-17","close":14491.7529},{"date":"2024-01-18","close":14434.0557},{"date":"2024-01-19","close":14953.335},{"date":"2024-01-22","close":15722.6387},{"date":"2024-01-23","close":15462.999},{"date":"2024-01-24","close":15472.6152},{"date":"2024-01-25","close":15655.3242},{"date":"2024-01-26","close":15655.3242},{"date":"2024-01-29","close":15366.8359},{"date":"2024-01-30","close":15674.5566},{"date":"2024-01-31","close":15770.7197},{"date":"2024-02-01","close":15789.9531},{"date":"2024-02-02","close":16020.7441},{"date":"2024-02-05","close":15953.4297},{"date":"2024-02-06","close":15568.7783},{"date":"2024-02-07","close":16068.8252},{"date":"2024-02-08","close":16338.0811},{"date":"2024-02-13","close":16357.3135},{"date":"2024-02-14","close":16511.1738},{"date":"2024-02-15","close":16991.9883},{"date":"2024-02-16","close":16386.1621},{"date":"2024-02-19","close":16078.4414},{"date":"2024-02-20","close":16193.8369},{"date":"2024-02-21","close":15780.3359},{"date":"2024-02-22","close":15847.6504},{"date":"2024-02-23","close":15674.5566},{"date":"2024-02-26","close":15462.999},{"date":"2024-02-27","close":15405.3008},{"date":"2024-02-28","close":15838.0342},{"date":"2024-02-29","close":15963.0459},{"date":"2024-03-04","close":16136.1396},{"date":"2024-03-05","close":15722.6387},{"date":"2024-03-06","close":16078.4414},{"date":"2024-03-07","close":15626.4756},{"date":"2024-03-08","close":15636.0918},{"date":"2024-03-11","close":15597.627},{"date":"2024-03-12","close":15799.5693},{"date":"2024-03-13","close":16001.5107},{"date":"2024-03-14","close":16491.9414},{"date":"2024-03-15","close":16126.5225},{"date":"2024-03-18","close":16424.6289},{"date":"2024-03-19","close":16770.8145},{"date":"2024-03-20","close":17020.8379},{"date":"2024-03-21","close":17078.5352},{"date":"2024-03-22","close":17165.082},{"date":"2024-03-25","close":17386.2578},{"date":"2024-03-26","close":18059.3984},{"date":"2024-03-27","close":18251.7227},{"date":"2024-03-28","close":18136.3281},{"date":"2024-03-29","close":18049.7812},{"date":"2024-04-01","close":18078.6309},{"date":"2024-04-02","close":18078.6309},{"date":"2024-04-03","close":17751.6758},{"date":"2024-04-04","close":18097.8633},{"date":"2024-04-05","close":17944.002},{"date":"2024-04-08","close":17703.5957},{"date":"2024-04-09","close":17809.375},{"date":"2024-04-11","close":18097.8633},{"date":"2024-04-12","close":18328.6543},{"date":"2024-04-15","close":18463.2812},{"date":"2024-04-16","close":20098.0527},{"date":"2024-04-17","close":20723.1113},{"date":"2024-04-18","close":19905.7266},{"date":"2024-04-19","close":19097.957},{"date":"2024-04-22","close":18703.6895},{"date":"2024-04-23","close":18145.9453},{"date":"2024-04-24","close":18703.6895},{"date":"2024-04-25","close":19001.7949},{"date":"2024-04-26","close":20290.377},{"date":"2024-04-29","close":20242.2969},{"date":"2024-04-30","close":19617.2363},{"date":"2024-05-02","close":19472.9922},{"date":"2024-05-03","close":19184.5039},{"date":"2024-05-07","close":19761.4824},{"date":"2024-05-08","close":19232.5859},{"date":"2024-05-09","close":19857.6445},{"date":"2024-05-10","close":19905.7266},{"date":"2024-05-13","close":20338.459},{"date":"2024-05-14","close":19107.5742},{"date":"2024-05-16","close":19232.5859},{"date":"2024-05-17","close":18896.0156},{"date":"2024-05-20","close":18559.4453},{"date":"2024-05-21","close":18617.1426},{"date":"2024-05-22","close":18626.7598},{"date":"2024-05-23","close":18251.7227},{"date":"2024-05-24","close":18261.3398},{"date":"2024-05-27","close":18280.5723},{"date":"2024-05-28","close":18588.293},{"date":"2024-05-29","close":18357.502},{"date":"2024-05-30","close":18040.166},{"date":"2024-05-31","close":18588.293},{"date":"2024-06-03","close":19126.8066},{"date":"2024-06-04","close":19097.957},{"date":"2024-06-05","close":19376.8301},{"date":"2024-06-07","close":19713.4004},{"date":"2024-06-10","close":19521.0742},{"date":"2024-06-11","close":19472.9922},{"date":"2024-06-12","close":19905.7266},{"date":"2024-06-13","close":20915.4375},{"date":"2024-06-14","close":19761.4824},{"date":"2024-06-17","close":19280.666},{"date":"2024-06-18","close":20434.6211},{"date":"2024-06-19","close":20290.377},{"date":"2024-06-20","close":20242.2969},{"date":"2024-06-21","close":19905.7266},{"date":"2024-06-24","close":19328.748},{"date":"2024-06-25","close":19232.5859},{"date":"2024-06-26","close":19376.8301},{"date":"2024-06-27","close":19222.9688},{"date":"2024-06-28","close":19184.5039},{"date":"2024-07-01","close":18569.0605},{"date":"2024-07-02","close":18645.9922},{"date":"2024-07-03","close":18463.2812},{"date":"2024-07-04","close":18511.3633},{"date":"2024-07-05","close":18261.3398},{"date":"2024-07-08","close":18501.748},{"date":"2024-07-09","close":18319.0371},{"date":"2024-07-10","close":18415.2012},{"date":"2024-07-11","close":18415.2012},{"date":"2024-07-12","close":18328.6543},{"date":"2024-07-15","close":18405.584},{"date":"2024-07-16","close":18078.6309},{"date":"2024-07-17","close":18069.0137},{"date":"2024-07-18","close":17818.9902},{"date":"2024-07-19","close":17886.3047},{"date":"2024-07-22","close":17405.4902},{"date":"2024-07-23","close":17520.8848},{"date":"2024-07-24","close":17530.502},{"date":"2024-07-25","close":17213.1641},{"date":"2024-07-26","close":17270.8613},{"date":"2024-07-29","close":17674.7461},{"date":"2024-07-30","close":17040.0703},{"date":"2024-07-31","close":17809.375},{"date":"2024-08-01","close":17924.7695},{"date":"2024-08-02","close":17088.1523},{"date":"2024-08-05","close":16097.6738},{"date":"2024-08-06","close":16915.0586},{"date":"2024-08-07","close":16693.8848},{"date":"2024-08-08","close":16943.9082},{"date":"2024-08-09","close":17117.002},{"date":"2024-08-12","close":17145.8496},{"date":"2024-08-13","close":17165.082},{"date":"2024-08-14","close":17501.6523},{"date":"2024-08-16","close":17761.293},{"date":"2024-08-19","close":17395.873},{"date":"2024-08-20","close":17809.375},{"date":"2024-08-21","close":17780.5254},{"date":"2024-08-22","close":17453.5703},{"date":"2024-08-23","close":17405.4902},{"date":"2024-08-26","close":17049.6875},{"date":"2024-08-27","close":17136.2344},{"date":"2024-08-28","close":16847.7441},{"date":"2024-08-29","close":17020.8379},{"date":"2024-08-30","close":17905.5371},{"date":"2024-09-02","close":17415.1055},{"date":"2024-09-03","close":17155.4668},{"date":"2024-09-04","close":16549.6406},{"date":"2024-09-05","close":16491.9414},{"date":"2024-09-06","close":16309.2324},{"date":"2024-09-09","close":16665.0352},{"date":"2024-09-10","close":16866.9766},{"date":"2024-09-11","close":16616.9531},{"date":"2024-09-12","close":17540.1172},{"date":"2024-09-13","close":17174.6992},{"date":"2024-09-19","close":17472.8047},{"date":"2024-09-20","close":17549.7344},{"date":"2024-09-23","close":17492.0371},{"date":"2024-09-24","close":17472.8047},{"date":"2024-09-25","close":17251.6289},{"date":"2024-09-26","close":17597.8164},{"date":"2024-09-27","close":17357.4082},{"date":"2024-09-30","close":17078.5352},{"date":"2024-10-02","close":16780.4316},{"date":"2024-10-04","close":16703.5},{"date":"2024-10-07","close":16847.7441},{"date":"2024-10-08","close":16578.4883},{"date":"2024-10-10","close":16818.8965},{"date":"2024-10-11","close":16751.582},{"date":"2024-10-14","close":16751.582},{"date":"2024-10-15","close":16511.1738},{"date":"2024-10-16","close":16318.8486},{"date":"2024-10-17","close":16443.8613},{"date":"2024-10-18","close":16299.6162},{"date":"2024-10-21","close":16318.8486},{"date":"2024-10-22","close":16145.7559},{"date":"2024-10-23","close":16193.8369},{"date":"2024-10-24","close":16020.7441},{"date":"2024-10-25","close":15876.499},{"date":"2024-10-28","close":16463.0938},{"date":"2024-10-29","close":16270.7676},{"date":"2024-10-30","close":16280.3838},{"date":"2024-10-31","close":16386.1621},{"date":"2024-11-01","close":16088.0576},{"date":"2024-11-04","close":16540.0234},{"date":"2024-11-05","close":16415.0117},{"date":"2024-11-06","close":16222.6855},{"date":"2024-11-07","close":16626.5703},{"date":"2024-11-08","close":16511.1738},{"date":"2024-11-11","close":16386.1621},{"date":"2024-11-12","close":16107.29},{"date":"2024-11-13","close":16395.7793},{"date":"2024-11-14","close":16241.918},{"date":"2024-11-15","close":15963.0459},{"date":"2024-11-18","close":16338.0811},{"date":"2024-11-19","close":16088.0576},{"date":"2024-11-20","close":16059.209},{"date":"2024-11-21","close":16097.6738},{"date":"2024-11-22","close":16164.9883},{"date":"2024-11-25","close":16347.6973},{"date":"2024-11-26","close":16540.0234},{"date":"2024-11-27","close":16318.8486},{"date":"2024-11-28","close":16068.8252},{"date":"2024-11-29","close":15645.708},{"date":"2024-12-02","close":15530.3125},{"date":"2024-12-03","close":15972.6621},{"date":"2024-12-04","close":15530.3125},{"date":"2024-12-05","close":15299.5215},{"date":"2024-12-06","close":15270.6729},{"date":"2024-12-09","close":14809.0908},{"date":"2024-12-10","close":15472.6152},{"date":"2024-12-11","close":15761.1035},{"date":"2024-12-12","close":15770.7197},{"date":"2024-12-13","close":16443.8613},{"date":"2024-12-16","close":16434.2441},{"date":"2024-12-17","close":16386.1621},{"date":"2024-12-18","close":16290.0},{"date":"2024-12-19","close":16155.3721},{"date":"2024-12-20","close":15838.0342},{"date":"2024-12-23","close":16578.4883},{"date":"2024-12-24","close":16443.8613},{"date":"2024-12-26","close":16290.0},{"date":"2024-12-27","close":16470.0},{"date":"2024-12-30","close":16570.0},{"date":"2025-01-02","close":16520.0},{"date":"2025-01-03","close":16970.0},{"date":"2025-01-06","close":17170.0},{"date":"2025-01-07","close":16950.0},{"date":"2025-01-08","close":17120.0},{"date":"2025-01-09","close":17060.0},{"date":"2025-01-10","close":16860.0},{"date":"2025-01-13","close":16420.0},{"date":"2025-01-14","close":16500.0},{"date":"2025-01-15","close":16640.0},{"date":"2025-01-16","close":16610.0},{"date":"2025-01-17","close":16580.0},{"date":"2025-01-20","close":16490.0},{"date":"2025-01-21","close":16550.0},{"date":"2025-01-22","close":16910.0},{"date":"2025-01-23","close":16490.0},{"date":"2025-01-24","close":16470.0},{"date":"2025-01-31","close":16400.0},{"date":"2025-02-03","close":15860.0},{"date":"2025-02-04","close":15880.0},{"date":"2025-02-05","close":16120.0},{"date":"2025-02-06","close":16600.0},{"date":"2025-02-07","close":16900.0},{"date":"2025-02-10","close":16770.0},{"date":"2025-02-11","close":16600.0},{"date":"2025-02-12","close":16730.0},{"date":"2025-02-13","close":16820.0},{"date":"2025-02-14","close":17090.0},{"date":"2025-02-17","close":17100.0},{"date":"2025-02-18","close":17100.0},{"date":"2025-02-19","close":17390.0},{"date":"2025-02-20","close":17350.0},{"date":"2025-02-21","close":17350.0},{"date":"2025-02-24","close":17150.0},{"date":"2025-02-25","close":16820.0},{"date":"2025-02-26","close":16940.0},{"date":"2025-02-27","close":16890.0},{"date":"2025-02-28","close":16660.0},{"date":"2025-03-04","close":16880.0},{"date":"2025-03-05","close":17050.0},{"date":"2025-03-06","close":16920.0},{"date":"2025-03-07","close":16920.0},{"date":"2025-03-10","close":16810.0},{"date":"2025-03-11","close":16400.0},{"date":"2025-03-12","close":16560.0},{"date":"2025-03-13","close":16790.0},{"date":"2025-03-14","close":16800.0},{"date":"2025-03-17","close":16890.0},{"date":"2025-03-18","close":16750.0},{"date":"2025-03-19","close":16890.0},{"date":"2025-03-20","close":16780.0},{"date":"2025-03-21","close":16680.0},{"date":"2025-03-24","close":16520.0},{"date":"2025-03-25","close":16150.0},{"date":"2025-03-26","close":16240.0},{"date":"2025-03-27","close":16000.0},{"date":"2025-03-28","close":16040.0},{"date":"2025-03-31","close":15840.0},{"date":"2025-04-01","close":16140.0},{"date":"2025-04-02","close":15920.0},{"date":"2025-04-03","close":15700.0},{"date":"2025-04-04","close":15630.0},{"date":"2025-04-07","close":15250.0},{"date":"2025-04-08","close":15270.0},{"date":"2025-04-09","close":15150.0},{"date":"2025-04-10","close":15790.0},{"date":"2025-04-11","close":15700.0},{"date":"2025-04-14","close":15800.0},{"date":"2025-04-15","close":15890.0},{"date":"2025-04-16","close":15720.0},{"date":"2025-04-17","close":15780.0},{"date":"2025-04-18","close":15860.0},{"date":"2025-04-21","close":15950.0},{"date":"2025-04-22","close":15850.0},{"date":"2025-04-23","close":16050.0},{"date":"2025-04-24","close":16130.0},{"date":"2025-04-25","close":16140.0},{"date":"2025-04-28","close":16240.0},{"date":"2025-04-29","close":16280.0},{"date":"2025-04-30","close":16230.0},{"date":"2025-05-02","close":16210.0},{"date":"2025-05-07","close":16320.0},{"date":"2025-05-08","close":16390.0},{"date":"2025-05-09","close":16260.0},{"date":"2025-05-12","close":16370.0},{"date":"2025-05-13","close":16420.0},{"date":"2025-05-14","close":16550.0},{"date":"2025-05-15","close":16000.0},{"date":"2025-05-16","close":15800.0},{"date":"2025-05-19","close":15700.0},{"date":"2025-05-20","close":15870.0},{"date":"2025-05-21","close":15900.0},{"date":"2025-05-22","close":15800.0},{"date":"2025-05-23","close":15740.0},{"date":"2025-05-26","close":16110.0},{"date":"2025-05-27","close":16150.0},{"date":"2025-05-28","close":16350.0},{"date":"2025-05-29","close":16360.0},{"date":"2025-05-30","close":16270.0},{"date":"2025-06-02","close":16280.0},{"date":"2025-06-04","close":16540.0},{"date":"2025-06-05","close":16780.0},{"date":"2025-06-09","close":17070.0},{"date":"2025-06-10","close":17100.0},{"date":"2025-06-11","close":17280.0},{"date":"2025-06-12","close":17510.0},{"date":"2025-06-13","close":17680.0},{"date":"2025-06-16","close":18020.0},{"date":"2025-06-17","close":17660.0},{"date":"2025-06-18","close":17670.0},{"date":"2025-06-19","close":18090.0},{"date":"2025-06-20","close":17850.0},{"date":"2025-06-23","close":17410.0},{"date":"2025-06-24","close":18000.0},{"date":"2025-06-25","close":18370.0},{"date":"2025-06-26","close":17910.0},{"date":"2025-06-27","close":17890.0},{"date":"2025-06-30","close":18000.0},{"date":"2025-07-01","close":18060.0},{"date":"2025-07-02","close":18150.0},{"date":"2025-07-03","close":18390.0},{"date":"2025-07-04","close":18620.0},{"date":"2025-07-07","close":18150.0},{"date":"2025-07-08","close":18130.0},{"date":"2025-07-09","close":18470.0},{"date":"2025-07-10","close":18680.0},{"date":"2025-07-11","close":19250.0},{"date":"2025-07-14","close":19050.0},{"date":"2025-07-15","close":18850.0},{"date":"2025-07-16","close":18840.0},{"date":"2025-07-17","close":19240.0},{"date":"2025-07-18","close":18750.0},{"date":"2025-07-21","close":18920.0},{"date":"2025-07-22","close":18810.0},{"date":"2025-07-23","close":18640.0},{"date":"2025-07-24","close":18340.0},{"date":"2025-07-25","close":18340.0},{"date":"2025-07-28","close":18720.0},{"date":"2025-07-29","close":18540.0},{"date":"2025-07-30","close":18900.0},{"date":"2025-07-31","close":18620.0},{"date":"2025-08-01","close":18140.0},{"date":"2025-08-04","close":18410.0},{"date":"2025-08-05","close":18780.0},{"date":"2025-08-06","close":18820.0},{"date":"2025-08-07","close":18850.0},{"date":"2025-08-08","close":18890.0},{"date":"2025-08-11","close":18630.0},{"date":"2025-08-12","close":19070.0},{"date":"2025-08-13","close":18850.0},{"date":"2025-08-14","close":18720.0},{"date":"2025-08-18","close":18460.0},{"date":"2025-08-19","close":18300.0},{"date":"2025-08-20","close":18300.0},{"date":"2025-08-21","close":18460.0},{"date":"2025-08-22","close":18630.0},{"date":"2025-08-25","close":18770.0},{"date":"2025-08-26","close":18760.0},{"date":"2025-08-27","close":18760.0},{"date":"2025-08-28","close":19160.0},{"date":"2025-08-29","close":19120.0},{"date":"2025-09-01","close":19060.0},{"date":"2025-09-02","close":19190.0},{"date":"2025-09-03","close":18930.0},{"date":"2025-09-04","close":18890.0},{"date":"2025-09-05","close":18930.0},{"date":"2025-09-08","close":18950.0},{"date":"2025-09-09","close":19690.0},{"date":"2025-09-10","close":19430.0},{"date":"2025-09-11","close":19610.0},{"date":"2025-09-12","close":19960.0},{"date":"2025-09-15","close":20000.0},{"date":"2025-09-16","close":19780.0},{"date":"2025-09-17","close":19440.0},{"date":"2025-09-18","close":20100.0},{"date":"2025-09-19","close":19670.0},{"date":"2025-09-22","close":20600.0},{"date":"2025-09-23","close":20150.0},{"date":"2025-09-24","close":19870.0},{"date":"2025-09-25","close":19700.0},{"date":"2025-09-26","close":19120.0},{"date":"2025-09-29","close":19330.0},{"date":"2025-09-30","close":19160.0},{"date":"2025-10-01","close":19190.0},{"date":"2025-10-02","close":20350.0},{"date":"2025-10-10","close":21300.0},{"date":"2025-10-13","close":20700.0},{"date":"2025-10-14","close":19950.0},{"date":"2025-10-15","close":20350.0},{"date":"2025-10-16","close":20000.0},{"date":"2025-10-17","close":19550.0},{"date":"2025-10-20","close":19800.0},{"date":"2025-10-21","close":19600.0},{"date":"2025-10-22","close":19520.0},{"date":"2025-10-23","close":19640.0},{"date":"2025-10-24","close":20150.0},{"date":"2025-10-27","close":20250.0},{"date":"2025-10-28","close":19970.0},{"date":"2025-10-29","close":20350.0},{"date":"2025-10-30","close":20100.0},{"date":"2025-10-31","close":20150.0},{"date":"2025-11-03","close":19750.0},{"date":"2025-11-04","close":19960.0},{"date":"2025-11-05","close":19600.0},{"date":"2025-11-06","close":20450.0},{"date":"2025-11-07","close":20300.0},{"date":"2025-11-10","close":19970.0},{"date":"2025-11-11","close":20050.0},{"date":"2025-11-12","close":20450.0},{"date":"2025-11-13","close":20300.0},{"date":"2025-11-14","close":20000.0},{"date":"2025-11-17","close":21900.0},{"date":"2025-11-18","close":21700.0},{"date":"2025-11-19","close":20700.0},{"date":"2025-11-20","close":21200.0},{"date":"2025-11-21","close":19990.0},{"date":"2025-11-24","close":19940.0},{"date":"2025-11-25","close":21400.0},{"date":"2025-11-26","close":21700.0},{"date":"2025-11-27","close":20850.0},{"date":"2025-11-28","close":20500.0},{"date":"2025-12-01","close":20300.0},{"date":"2025-12-02","close":20550.0},{"date":"2025-12-03","close":20700.0},{"date":"2025-12-04","close":20800.0},{"date":"2025-12-05","close":21200.0},{"date":"2025-12-08","close":21300.0},{"date":"2025-12-09","close":21150.0},{"date":"2025-12-10","close":20750.0},{"date":"2025-12-11","close":21200.0},{"date":"2025-12-12","close":21450.0},{"date":"2025-12-15","close":21500.0},{"date":"2025-12-16","close":21150.0},{"date":"2025-12-17","close":21350.0},{"date":"2025-12-18","close":21550.0},{"date":"2025-12-19","close":21100.0},{"date":"2025-12-22","close":21600.0},{"date":"2025-12-23","close":21450.0},{"date":"2025-12-24","close":21100.0},{"date":"2025-12-26","close":21000.0},{"date":"2025-12-29","close":21500.0},{"date":"2025-12-30","close":21350.0},{"date":"2026-01-02","close":22600.0},{"date":"2026-01-05","close":26350.0},{"date":"2026-01-06","close":25250.0},{"date":"2026-01-07","close":24200.0},{"date":"2026-01-08","close":23800.0},{"date":"2026-01-09","close":23200.0},{"date":"2026-01-12","close":23300.0},{"date":"2026-01-13","close":23300.0},{"date":"2026-01-14","close":24050.0},{"date":"2026-01-15","close":23200.0},{"date":"2026-01-16","close":23300.0},{"date":"2026-01-19","close":23500.0},{"date":"2026-01-20","close":23750.0},{"date":"2026-01-21","close":25100.0},{"date":"2026-01-22","close":24150.0},{"date":"2026-01-23","close":24650.0},{"date":"2026-01-26","close":24550.0},{"date":"2026-01-27","close":26150.0},{"date":"2026-01-28","close":29100.0},{"date":"2026-01-29","close":32750.0},{"date":"2026-01-30","close":31400.0},{"date":"2026-02-02","close":29650.0},{"date":"2026-02-03","close":31300.0},{"date":"2026-02-04","close":29950.0},{"date":"2026-02-05","close":28250.0},{"date":"2026-02-06","close":27750.0},{"date":"2026-02-09","close":28800.0},{"date":"2026-02-10","close":28350.0},{"date":"2026-02-11","close":28600.0},{"date":"2026-02-12","close":28900.0},{"date":"2026-02-13","close":28950.0},{"date":"2026-02-19","close":30100.0},{"date":"2026-02-20","close":29750.0},{"date":"2026-02-23","close":29200.0},{"date":"2026-02-24","close":30400.0},{"date":"2026-02-25","close":33000.0},{"date":"2026-02-26","close":34050.0},{"date":"2026-02-27","close":33400.0},{"date":"2026-03-03","close":31250.0},{"date":"2026-03-04","close":27250.0},{"date":"2026-03-05","close":30350.0},{"date":"2026-03-06","close":31150.0},{"date":"2026-03-09","close":28400.0},{"date":"2026-03-10","close":29800.0},{"date":"2026-03-11","close":29900.0},{"date":"2026-03-12","close":29900.0},{"date":"2026-03-13","close":29500.0},{"date":"2026-03-16","close":28300.0},{"date":"2026-03-17","close":28200.0},{"date":"2026-03-18","close":29850.0},{"date":"2026-03-19","close":29050.0},{"date":"2026-03-20","close":31000.0},{"date":"2026-03-23","close":30400.0},{"date":"2026-03-24","close":31650.0},{"date":"2026-03-25","close":34300.0},{"date":"2026-03-26","close":32450.0},{"date":"2026-03-27","close":32900.0},{"date":"2026-03-30","close":31000.0},{"date":"2026-03-31","close":29750.0},{"date":"2026-04-01","close":31650.0},{"date":"2026-04-02","close":29400.0},{"date":"2026-04-03","close":28900.0},{"date":"2026-04-06","close":29200.0},{"date":"2026-04-07","close":30950.0},{"date":"2026-04-08","close":32400.0},{"date":"2026-04-09","close":30850.0},{"date":"2026-04-10","close":31550.0},{"date":"2026-04-13","close":31050.0},{"date":"2026-04-14","close":33000.0},{"date":"2026-04-15","close":32700.0},{"date":"2026-04-16","close":34200.0},{"date":"2026-04-17","close":33800.0},{"date":"2026-04-20","close":32900.0},{"date":"2026-04-21","close":32150.0},{"date":"2026-04-22","close":33750.0},{"date":"2026-04-23","close":33600.0},{"date":"2026-04-24","close":34500.0},{"date":"2026-04-27","close":34950.0},{"date":"2026-04-28","close":33650.0},{"date":"2026-04-29","close":33550.0},{"date":"2026-04-30","close":32150.0},{"date":"2026-05-04","close":32500.0},{"date":"2026-05-06","close":32750.0},{"date":"2026-05-07","close":34200.0},{"date":"2026-05-08","close":35500.0},{"date":"2026-05-11","close":35250.0},{"date":"2026-05-12","close":33100.0},{"date":"2026-05-13","close":32300.0},{"date":"2026-05-14","close":33600.0},{"date":"2026-05-15","close":30450.0},{"date":"2026-05-18","close":30950.0},{"date":"2026-05-19","close":29400.0},{"date":"2026-05-20","close":29050.0},{"date":"2026-05-21","close":31000.0},{"date":"2026-05-22","close":33550.0},{"date":"2026-05-26","close":33350.0},{"date":"2026-05-27","close":34050.0},{"date":"2026-05-28","close":31650.0},{"date":"2026-05-29","close":30600.0},{"date":"2026-06-01","close":29800.0},{"date":"2026-06-02","close":30000.0},{"date":"2026-06-04","close":31950.0},{"date":"2026-06-05","close":30300.0},{"date":"2026-06-08","close":27800.0},{"date":"2026-06-09","close":30200.0},{"date":"2026-06-10","close":29550.0},{"date":"2026-06-11","close":31400.0},{"date":"2026-06-12","close":33150.0},{"date":"2026-06-15","close":35050.0},{"date":"2026-06-16","close":32900.0},{"date":"2026-06-17","close":32650.0},{"date":"2026-06-18","close":31200.0},{"date":"2026-06-19","close":31000.0},{"date":"2026-06-22","close":31050.0},{"date":"2026-06-23","close":27900.0},{"date":"2026-06-24","close":27800.0},{"date":"2026-06-25","close":28050.0},{"date":"2026-06-26","close":27100.0},{"date":"2026-06-29","close":29750.0},{"date":"2026-06-30","close":30350.0},{"date":"2026-07-01","close":38400.0},{"date":"2026-07-02","close":33100.0},{"date":"2026-07-03","close":34800.0},{"date":"2026-07-06","close":32150.0},{"date":"2026-07-07","close":31100.0},{"date":"2026-07-08","close":29150.0},{"date":"2026-07-09","close":28850.0},{"date":"2026-07-10","close":31350.0},{"date":"2026-07-13","close":33750.0},{"date":"2026-07-14","close":32750.0},{"date":"2026-07-15","close":33800.0},{"date":"2026-07-16","close":30800.0},{"date":"2026-07-20","close":29000.0},{"date":"2026-07-21","close":30200.0},{"date":"2026-07-22","close":30050.0},{"date":"2026-07-23","close":31550.0},{"date":"2026-07-24","close":30800.0},{"date":"2026-07-27","close":32050.0},{"date":"2026-07-28","close":29450.0},{"date":"2026-07-29","close":26700.0},{"date":"2026-07-30","close":26950.0},{"date":"2026-07-31","close":30300.0},{"date":"2026-08-03","close":28650.0},{"date":"2026-08-04","close":29500.0},{"date":"2026-08-05","close":30000.0},{"date":"2026-08-06","close":29300.0},{"date":"2026-08-07","close":30000.0},{"date":"2026-08-10","close":33600.0},{"date":"2026-08-11","close":33500.0},{"date":"2026-08-12","close":32000.0},{"date":"2026-08-13","close":33100.0},{"date":"2026-08-14","close":32750.0},{"date":"2026-08-18","close":31100.0},{"date":"2026-08-19","close":30350.0},{"date":"2026-08-20","close":30400.0},{"date":"2026-08-21","close":29050.0},{"date":"2026-08-24","close":28800.0},{"date":"2026-08-25","close":30150.0},{"date":"2026-08-26","close":30250.0},{"date":"2026-08-27","close":30050.0},{"date":"2026-08-28","close":30050.0},{"date":"2026-08-31","close":30050.0},{"date":"2026-09-01","close":30150.0},{"date":"2026-09-02","close":29800.0},{"date":"2026-09-03","close":29200.0},{"date":"2026-09-04","close":29850.0},{"date":"2026-09-07","close":31400.0},{"date":"2026-09-08","close":30100.0},{"date":"2026-09-09","close":30350.0},{"date":"2026-09-10","close":30550.0},{"date":"2026-09-11","close":29750.0},{"date":"2026-09-14","close":28550.0},{"date":"2026-09-15","close":28750.0},{"date":"2026-09-16","close":29100.0},{"date":"2026-09-17","close":30300.0},{"date":"2026-09-18","close":31800.0},{"date":"2026-09-21","close":32150.0},{"date":"2026-09-22","close":31450.0},{"date":"2026-09-23","close":32150.0},{"date":"2026-09-28","close":31400.0},{"date":"2026-09-29","close":32600.0},{"date":"2026-09-30","close":32400.0},{"date":"2026-10-01","close":35350.0},{"date":"2026-10-02","close":34850.0},{"date":"2026-10-06","close":34250.0},{"date":"2026-10-07","close":33200.0},{"date":"2026-10-08","close":33100.0},{"date":"2026-10-12","close":31450.0},{"date":"2026-10-13","close":30950.0},{"date":"2026-10-14","close":29900.0},{"date":"2026-10-15","close":27550.0},{"date":"2026-10-16","close":28950.0},{"date":"2026-10-19","close":29050.0},{"date":"2026-10-20","close":27500.0},{"date":"2026-10-21","close":28050.0},{"date":"2026-10-22","close":27500.0},{"date":"2026-10-23","close":26900.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":15758.0,"foreign_net":-12905.0,"institution_net":-2853.0},{"date":"2026-10-21","retail_net":19975.0,"foreign_net":-7859.0,"institution_net":-12116.0},{"date":"2026-10-20","retail_net":14830.0,"foreign_net":-16230.0,"institution_net":1400.0},{"date":"2026-10-19","retail_net":21918.0,"foreign_net":-15523.0,"institution_net":-6395.0},{"date":"2026-10-16","retail_net":312.0,"foreign_net":-15714.0,"institution_net":15402.0},{"date":"2026-10-15","retail_net":59466.0,"foreign_net":-45616.0,"institution_net":-13850.0},{"date":"2026-10-14","retail_net":-5238.0,"foreign_net":1343.0,"institution_net":3895.0},{"date":"2026-10-13","retail_net":-1546.0,"foreign_net":14235.0,"institution_net":-12689.0},{"date":"2026-10-12","retail_net":-14207.0,"foreign_net":15466.0,"institution_net":-1259.0},{"date":"2026-10-08","retail_net":7441.0,"foreign_net":-3387.0,"institution_net":-4054.0},{"date":"2026-10-07","retail_net":-4710.0,"foreign_net":7758.0,"institution_net":-3048.0},{"date":"2026-10-06","retail_net":17223.0,"foreign_net":-12198.0,"institution_net":-5025.0},{"date":"2026-10-02","retail_net":-10119.0,"foreign_net":9164.0,"institution_net":955.0},{"date":"2026-10-01","retail_net":-101431.0,"foreign_net":70201.0,"institution_net":31230.0},{"date":"2026-09-30","retail_net":-21335.0,"foreign_net":20652.0,"institution_net":683.0},{"date":"2026-09-29","retail_net":-14965.0,"foreign_net":13993.0,"institution_net":972.0},{"date":"2026-09-28","retail_net":-4793.0,"foreign_net":5004.0,"institution_net":-211.0},{"date":"2026-09-23","retail_net":-5874.0,"foreign_net":3217.0,"institution_net":2657.0},{"date":"2026-09-22","retail_net":-7817.0,"foreign_net":7173.0,"institution_net":644.0},{"date":"2026-09-21","retail_net":-938.0,"foreign_net":1211.0,"institution_net":-273.0},{"date":"2026-09-18","retail_net":-56085.0,"foreign_net":55351.0,"institution_net":734.0},{"date":"2026-09-17","retail_net":-7655.0,"foreign_net":5130.0,"institution_net":2525.0},{"date":"2026-09-16","retail_net":6081.0,"foreign_net":-5845.0,"institution_net":-236.0},{"date":"2026-09-15","retail_net":6764.0,"foreign_net":-6734.0,"institution_net":-30.0},{"date":"2026-09-14","retail_net":14359.0,"foreign_net":-14470.0,"institution_net":111.0},{"date":"2026-09-11","retail_net":3973.0,"foreign_net":-2121.0,"institution_net":-1852.0},{"date":"2026-09-10","retail_net":-18422.0,"foreign_net":10779.0,"institution_net":7643.0},{"date":"2026-09-09","retail_net":-230.0,"foreign_net":8681.0,"institution_net":-8451.0},{"date":"2026-09-08","retail_net":-481.0,"foreign_net":7254.0,"institution_net":-6773.0},{"date":"2026-09-07","retail_net":-9016.0,"foreign_net":7997.0,"institution_net":1019.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":15758.0,"foreign_net":-12905.0,"institution_net":-2853.0},"d3":{"retail_net":50563.0,"foreign_net":-36994.0,"institution_net":-13569.0},"d7":{"retail_net":127021.0,"foreign_net":-112504.0,"institution_net":-14517.0},"d14":{"retail_net":19672.0,"foreign_net":-11265.0,"institution_net":-8407.0},"d30":{"retail_net":-96762.0,"foreign_net":106007.0,"institution_net":-9245.0}},"analysis":"최근 5일 외국인 순매수 -6.82만, 기관 순매수 -4562.00. 30일 누적: 외국인 10.60만, 기관 -9245.00.","foreign_flow":-68231.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-4562.0},"insider_trades":[],"price_analysis":{"current":27350.0,"low_30d":26450.0,"support":27370.0,"high_30d":35650.0,"change_1d":-0.6,"change_7d":-5.5,"change_30d":-8.8,"resistance":34730.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.74,"per":3.98,"quarter":"2024-Q2"},{"pbr":0.65,"per":3.42,"quarter":"2024-Q3"},{"pbr":0.6,"per":3.8,"quarter":"2024-Q4"},{"pbr":0.58,"per":4.42,"quarter":"2025-Q1"},{"pbr":0.65,"per":5.08,"quarter":"2025-Q2"},{"pbr":0.68,"per":6.51,"quarter":"2025-Q3"},{"pbr":0.75,"per":8.96,"quarter":"2025-Q4"},{"pbr":0.95,"per":8.89,"quarter":"2026-Q1"},{"pbr":0.94,"per":8.28,"quarter":"2026-Q2"},{"pbr":0.67,"per":7.46,"quarter":"현재"}],"timeline":[{"close":19184.5039,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":17078.5352,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":16570.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":15840.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":18000.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":19160.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":21350.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":29750.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":30350.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.73,"pbr_5y_low":0.58,"per_5y_avg":5.93,"per_5y_low":3.42,"current_pbr":0.67,"current_per":7.46,"pbr_5y_high":0.95,"per_5y_high":8.96,"pbr_5y_median":0.68,"per_5y_median":5.08,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":66.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.9%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 7.49x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.19,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.08,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":7.27,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.4,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":12.03,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.78,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.11,"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":0.74,"per":3.98,"close":19184.5039,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.65,"per":3.42,"close":17078.5352,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.6,"per":3.8,"close":16570.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.58,"per":4.42,"close":15840.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.65,"per":5.08,"close":18000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.68,"per":6.51,"close":19160.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.75,"per":8.96,"close":21350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.95,"per":8.89,"close":29750.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.94,"per":8.28,"close":30350.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"7.5배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 67%"},{"label":"ROE","value":"3.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1249.97,"pbr":null,"per":null,"roa":0.02191471012803247,"roe":0.030787809695389814,"revenue":354702606140.0,"market_cap":null,"net_income":21874531128.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.12031646779938147,"total_assets":998166573968.0,"total_equity":710493255104.0,"profit_margin":0.06167006035294308,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":28525210465.0,"operating_margin":0.08042007577959884},{"eps":1486.88,"pbr":0.88,"per":14.55,"roa":0.026482615743418828,"roe":0.03795090643779833,"revenue":341355810551.0,"market_cap":590600000000.0,"net_income":26020380311.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10452103487973124,"total_assets":982545703306.0,"total_equity":685632643680.0,"profit_margin":0.07622656332991422,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":22270894521.0,"operating_margin":0.0652424649958394},{"eps":478.59,"pbr":null,"per":null,"roa":0.009067216389235114,"roe":0.01341715547373609,"revenue":307412032977.0,"market_cap":null,"net_income":8375355284.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08294403840694067,"total_assets":923696416239.0,"total_equity":624227340914.0,"profit_margin":0.027244721694503836,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":9692422057.0,"operating_margin":0.031529091308293615},{"eps":449.05,"pbr":null,"per":null,"roa":0.00910702996474484,"roe":0.012775786472843807,"revenue":251726072627.0,"market_cap":null,"net_income":7858312083.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.09745641252803892,"total_assets":862884179960.0,"total_equity":615094193982.0,"profit_margin":0.03121771217812708,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":12089559577.0,"operating_margin":0.048026648375490054},{"eps":930.85,"pbr":null,"per":null,"roa":0.01921113123859283,"roe":0.02681258794371217,"revenue":290044095259.0,"market_cap":null,"net_income":16289926252.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.11092222077912375,"total_assets":847942062843.0,"total_equity":607547704317.0,"profit_margin":0.05616361966429147,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20122267910.0,"operating_margin":0.06937658183329491},{"eps":523.17,"pbr":null,"per":null,"roa":0.01034681034897378,"roe":0.015275222762326233,"revenue":268998593036.0,"market_cap":null,"net_income":9155466532.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.08628779951980507,"total_assets":884858833129.0,"total_equity":599367136863.0,"profit_margin":0.034035369585649566,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11806327073.0,"operating_margin":0.04388992128081489},{"eps":1040.43,"pbr":null,"per":null,"roa":0.020036125811166747,"roe":0.030243310133830945,"revenue":319662927884.0,"market_cap":null,"net_income":18207541251.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10400984014657196,"total_assets":908735621976.0,"total_equity":602035331795.0,"profit_margin":0.056958563733130775,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":17734657590.0,"operating_margin":0.055479244050581904},{"eps":1050.13,"pbr":null,"per":null,"roa":0.022739530421717172,"roe":0.0316123419591937,"revenue":248693947165.0,"market_cap":null,"net_income":18377271575.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.13681042782447086,"total_assets":808164075255.0,"total_equity":581332177120.0,"profit_margin":0.07389513007651652,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":23514418207.0,"operating_margin":0.09455163052842207},{"eps":969.64,"pbr":null,"per":null,"roa":0.01963727836961548,"roe":0.029826012812684443,"revenue":309856692245.0,"market_cap":null,"net_income":16968740718.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.0974646057769221,"total_assets":864108579540.0,"total_equity":568924208025.0,"profit_margin":0.0547631893797634,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20287837855.0,"operating_margin":0.06547490618327084},{"eps":1306.05,"pbr":null,"per":null,"roa":0.026377323011308882,"roe":0.04160722678864166,"revenue":308078976684.0,"market_cap":null,"net_income":22855844155.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11416902282195455,"total_assets":866495972514.0,"total_equity":549323901617.0,"profit_margin":0.07418826302595613,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":24655499483.0,"operating_margin":0.08002980193059203},{"eps":1669.72,"pbr":null,"per":null,"roa":0.03530361542813998,"roe":0.054793227145369806,"revenue":332854530896.0,"market_cap":null,"net_income":29220151349.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.14104070326345725,"total_assets":827681555972.0,"total_equity":533280349987.0,"profit_margin":0.0877865512911699,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":32239711191.0,"operating_margin":0.09685826148802901},{"eps":873.04,"pbr":null,"per":null,"roa":0.020912669813374106,"roe":0.029761322057893516,"revenue":221393948944.0,"market_cap":null,"net_income":15278176392.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.12718948754160672,"total_assets":730570344597.0,"total_equity":513356777709.0,"profit_margin":0.06900900618500871,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":17936452339.0,"operating_margin":0.08101600077397281}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4818.45,"per":3.98,"date":"2024-06","close":19184.5,"source":"reported"},{"eps":4818.45,"per":3.7,"date":"2024-07","close":17809.38,"source":"reported"},{"eps":4818.45,"per":3.72,"date":"2024-08","close":17905.54,"source":"reported"},{"eps":4995.54,"per":3.42,"date":"2024-09","close":17078.54,"source":"reported"},{"eps":4995.54,"per":3.28,"date":"2024-10","close":16386.16,"source":"reported"},{"eps":4995.54,"per":3.13,"date":"2024-11","close":15645.71,"source":"reported"},{"eps":4366.25,"per":3.8,"date":"2024-12","close":16570.0,"source":"reported"},{"eps":4366.25,"per":3.76,"date":"2025-01","close":16400.0,"source":"reported"},{"eps":4366.25,"per":3.82,"date":"2025-02","close":16660.0,"source":"reported"},{"eps":3583.37,"per":4.42,"date":"2025-03","close":15840.0,"source":"reported"},{"eps":3583.37,"per":4.53,"date":"2025-04","close":16230.0,"source":"reported"},{"eps":3583.37,"per":4.54,"date":"2025-05","close":16270.0,"source":"reported"},{"eps":3544.58,"per":5.08,"date":"2025-06","close":18000.0,"source":"reported"},{"eps":3544.58,"per":5.25,"date":"2025-07","close":18620.0,"source":"reported"},{"eps":3544.58,"per":5.39,"date":"2025-08","close":19120.0,"source":"reported"},{"eps":2943.5,"per":6.51,"date":"2025-09","close":19160.0,"source":"reported"},{"eps":2943.5,"per":6.85,"date":"2025-10","close":20150.0,"source":"reported"},{"eps":2943.5,"per":6.96,"date":"2025-11","close":20500.0,"source":"reported"},{"eps":2381.66,"per":8.96,"date":"2025-12","close":21350.0,"source":"reported"},{"eps":2381.66,"per":13.18,"date":"2026-01","close":31400.0,"source":"reported"},{"eps":2381.66,"per":14.02,"date":"2026-02","close":33400.0,"source":"reported"},{"eps":3345.37,"per":8.89,"date":"2026-03","close":29750.0,"source":"reported"},{"eps":3345.37,"per":9.61,"date":"2026-04","close":32150.0,"source":"reported"},{"eps":3345.37,"per":9.15,"date":"2026-05","close":30600.0,"source":"reported"},{"eps":3664.49,"per":8.28,"date":"2026-06","close":30350.0,"source":"reported"},{"eps":3664.49,"per":8.27,"date":"2026-07","close":30300.0,"source":"reported"},{"eps":3664.49,"per":8.2,"date":"2026-08","close":30050.0,"source":"reported"},{"eps":3664.49,"per":8.84,"date":"2026-09","close":32400.0,"source":"reported"},{"eps":3664.49,"per":7.34,"date":"2026-10","close":26900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":6.44,"std":2.86,"count":29,"current":7.34,"lower_1sd":3.58,"upper_1sd":9.3},"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":"한양이엔지","phase":"above-fold","symbol_resolved":true}