{"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":"2026-10-23T09:49:36.319967+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.3,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":122.8,"direction":"higher_better","percentile":90}],"summary":"매출 +10.3%","percentile":76},"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":36.4,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.6,"direction":"higher_better","percentile":37}],"summary":"RSI 36","percentile":34},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -68원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -68, PBR 0.72x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":4.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-7.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":3.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 4.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.57,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.03,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-582.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.09,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.6x, 순차입금비율 0.0x","percentile":54}},"signals":[],"summary":"미래컴퍼니(049950)은 Technology 섹터 KR 시장 종목입니다, 시가총액 841.42억. 현재가 9,540원, 전일 대비 -3.4%, 30일 -7.6%. ROE 4.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 5334.00, 기관 순매도 0.00.","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":["전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":-172.31121910537877,"grade":"D","trend":"하락","atr_14":710.7142857142857,"rsi_14":36.36363636363636,"sma_20":10683.0,"sma_60":10508.166666666666,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 36.4로 약세 구간입니다. MACD(-172.31)가 시그널선(-52.52)을 하회합니다(데드크로스). SMA20 10683, SMA60 10508 — 혼조세입니다. 볼린저밴드 9714~11652 (현재 위치 -9%).","bb_lower":9713.709537857718,"bb_upper":11652.290462142282,"macd_signal":-52.52161941091059},"change_pct":-2.83,"chart_data":[{"date":"2024-10-23","open":18750,"high":19050,"low":18330,"close":18930,"volume":14535,"rsi_14":36.17,"sma_20":19985.0,"sma_60":19521.5,"sma_120":22671.58},{"date":"2024-10-24","open":18620,"high":18930,"low":18450,"close":18510,"volume":13286,"rsi_14":36.32,"sma_20":19980.5,"sma_60":19488.33,"sma_120":22574.17},{"date":"2024-10-25","open":18510,"high":18680,"low":17960,"close":17960,"volume":16929,"rsi_14":36.06,"sma_20":19908.5,"sma_60":19437.67,"sma_120":22476.33},{"date":"2024-10-28","open":17740,"high":18440,"low":17740,"close":18430,"volume":22929,"rsi_14":21.65,"sma_20":19827.5,"sma_60":19404.83,"sma_120":22381.17},{"date":"2024-10-29","open":18430,"high":18600,"low":18000,"close":18470,"volume":13864,"rsi_14":23.01,"sma_20":19738.5,"sma_60":19369.33,"sma_120":22281.75},{"date":"2024-10-30","open":18440,"high":18910,"low":18140,"close":18150,"volume":18471,"rsi_14":25.2,"sma_20":19606.0,"sma_60":19326.83,"sma_120":22182.58},{"date":"2024-10-31","open":17970,"high":18760,"low":17700,"close":18350,"volume":19530,"rsi_14":29.17,"sma_20":19481.0,"sma_60":19293.5,"sma_120":22085.92},{"date":"2024-11-01","open":18350,"high":18550,"low":17800,"close":18020,"volume":13684,"rsi_14":23.83,"sma_20":19362.0,"sma_60":19249.67,"sma_120":21989.0},{"date":"2024-11-04","open":17960,"high":18570,"low":17960,"close":18500,"volume":23508,"rsi_14":35.71,"sma_20":19292.0,"sma_60":19207.17,"sma_120":21892.33},{"date":"2024-11-05","open":18360,"high":19570,"low":18210,"close":19380,"volume":37554,"rsi_14":45.91,"sma_20":19178.5,"sma_60":19196.0,"sma_120":21796.33},{"date":"2024-11-06","open":19380,"high":19440,"low":18500,"close":18770,"volume":25930,"rsi_14":41.68,"sma_20":19044.5,"sma_60":19215.5,"sma_120":21706.08},{"date":"2024-11-07","open":18770,"high":18770,"low":18300,"close":18370,"volume":22608,"rsi_14":45.74,"sma_20":18930.5,"sma_60":19222.5,"sma_120":21620.0},{"date":"2024-11-08","open":18380,"high":18940,"low":18260,"close":18310,"volume":11343,"rsi_14":45.26,"sma_20":18823.5,"sma_60":19222.5,"sma_120":21540.08},{"date":"2024-11-11","open":18700,"high":18700,"low":17510,"close":17600,"volume":33848,"rsi_14":43.14,"sma_20":18668.5,"sma_60":19213.5,"sma_120":21452.17},{"date":"2024-11-12","open":17590,"high":18500,"low":16750,"close":16750,"volume":44172,"rsi_14":32.75,"sma_20":18513.0,"sma_60":19182.0,"sma_120":21355.92},{"date":"2024-11-13","open":16430,"high":16990,"low":16200,"close":16200,"volume":64141,"rsi_14":32.09,"sma_20":18331.0,"sma_60":19133.33,"sma_120":21258.42},{"date":"2024-11-14","open":16210,"high":16390,"low":15700,"close":15800,"volume":26742,"rsi_14":32.86,"sma_20":18131.0,"sma_60":19067.5,"sma_120":21156.75},{"date":"2024-11-15","open":15730,"high":16050,"low":15100,"close":15930,"volume":27233,"rsi_14":29.03,"sma_20":17985.0,"sma_60":19001.5,"sma_120":21057.0},{"date":"2024-11-18","open":15730,"high":16350,"low":15700,"close":15940,"volume":31795,"rsi_14":28.67,"sma_20":17839.5,"sma_60":18935.17,"sma_120":20956.08},{"date":"2024-11-19","open":15900,"high":16780,"low":15850,"close":16700,"volume":32717,"rsi_14":38.62,"sma_20":17753.5,"sma_60":18883.33,"sma_120":20863.58},{"date":"2024-11-20","open":16730,"high":16730,"low":16300,"close":16490,"volume":10390,"rsi_14":35.42,"sma_20":17631.5,"sma_60":18806.5,"sma_120":20775.17},{"date":"2024-11-21","open":16330,"high":16760,"low":16100,"close":16210,"volume":25641,"rsi_14":35.7,"sma_20":17516.5,"sma_60":18728.33,"sma_120":20686.5},{"date":"2024-11-22","open":16220,"high":16800,"low":16200,"close":16200,"volume":23434,"rsi_14":30.38,"sma_20":17428.5,"sma_60":18659.17,"sma_120":20597.33},{"date":"2024-11-25","open":16400,"high":16950,"low":16320,"close":16850,"volume":19754,"rsi_14":27.53,"sma_20":17349.5,"sma_60":18606.67,"sma_120":20515.67},{"date":"2024-11-26","open":16950,"high":17110,"low":16680,"close":16920,"volume":19295,"rsi_14":31.83,"sma_20":17272.0,"sma_60":18561.83,"sma_120":20440.0},{"date":"2024-11-27","open":16760,"high":16980,"low":16500,"close":16640,"volume":21983,"rsi_14":32.6,"sma_20":17196.5,"sma_60":18513.83,"sma_120":20359.5},{"date":"2024-11-28","open":16950,"high":17170,"low":16670,"close":16910,"volume":20183,"rsi_14":36.49,"sma_20":17124.5,"sma_60":18473.17,"sma_120":20278.75},{"date":"2024-11-29","open":16910,"high":17050,"low":16190,"close":16300,"volume":22760,"rsi_14":37.2,"sma_20":17038.5,"sma_60":18421.33,"sma_120":20195.0},{"date":"2024-12-02","open":16260,"high":16680,"low":15590,"close":15600,"volume":28776,"rsi_14":38.34,"sma_20":16893.5,"sma_60":18358.5,"sma_120":20105.83},{"date":"2024-12-03","open":15500,"high":16010,"low":15500,"close":15690,"volume":14648,"rsi_14":44.3,"sma_20":16709.0,"sma_60":18296.83,"sma_120":20017.83},{"date":"2024-12-04","open":15620,"high":15680,"low":15000,"close":15220,"volume":35944,"rsi_14":43.61,"sma_20":16531.5,"sma_60":18232.0,"sma_120":19930.92},{"date":"2024-12-05","open":15220,"high":15670,"low":15000,"close":15070,"volume":23881,"rsi_14":40.57,"sma_20":16366.5,"sma_60":18181.17,"sma_120":19838.58},{"date":"2024-12-06","open":14990,"high":15250,"low":14200,"close":14600,"volume":40773,"rsi_14":36.65,"sma_20":16181.0,"sma_60":18126.17,"sma_120":19750.25},{"date":"2024-12-09","open":14010,"high":14590,"low":13390,"close":13460,"volume":63365,"rsi_14":20.0,"sma_20":15974.0,"sma_60":18065.0,"sma_120":19653.67},{"date":"2024-12-10","open":13420,"high":14350,"low":13420,"close":14020,"volume":30688,"rsi_14":28.52,"sma_20":15837.5,"sma_60":17999.83,"sma_120":19569.67},{"date":"2024-12-11","open":14020,"high":15190,"low":14020,"close":15130,"volume":31808,"rsi_14":41.79,"sma_20":15784.0,"sma_60":17957.33,"sma_120":19497.0},{"date":"2024-12-12","open":15130,"high":15450,"low":14820,"close":15210,"volume":12373,"rsi_14":42.56,"sma_20":15754.5,"sma_60":17917.67,"sma_120":19428.33},{"date":"2024-12-13","open":15210,"high":15760,"low":15100,"close":15700,"volume":22259,"rsi_14":41.14,"sma_20":15743.0,"sma_60":17875.67,"sma_120":19364.17},{"date":"2024-12-16","open":15700,"high":16750,"low":15700,"close":16210,"volume":38193,"rsi_14":44.88,"sma_20":15756.5,"sma_60":17842.5,"sma_120":19304.25},{"date":"2024-12-17","open":16770,"high":17180,"low":16400,"close":17120,"volume":36953,"rsi_14":53.17,"sma_20":15777.5,"sma_60":17824.5,"sma_120":19258.17},{"date":"2024-12-18","open":17170,"high":17400,"low":16800,"close":17220,"volume":17040,"rsi_14":52.1,"sma_20":15814.0,"sma_60":17810.17,"sma_120":19204.58},{"date":"2024-12-19","open":16710,"high":18470,"low":16710,"close":18090,"volume":105650,"rsi_14":61.7,"sma_20":15908.0,"sma_60":17801.67,"sma_120":19162.83},{"date":"2024-12-20","open":17860,"high":18240,"low":17350,"close":17700,"volume":49610,"rsi_14":64.31,"sma_20":15983.0,"sma_60":17773.33,"sma_120":19118.67},{"date":"2024-12-23","open":17700,"high":18870,"low":17500,"close":18740,"volume":51568,"rsi_14":68.4,"sma_20":16077.5,"sma_60":17751.5,"sma_120":19087.33},{"date":"2024-12-24","open":18950,"high":19210,"low":18210,"close":18280,"volume":39689,"rsi_14":68.48,"sma_20":16145.5,"sma_60":17718.67,"sma_120":19048.42},{"date":"2024-12-26","open":18500,"high":19800,"low":18500,"close":19720,"volume":167167,"rsi_14":74.29,"sma_20":16299.5,"sma_60":17700.67,"sma_120":19019.0},{"date":"2024-12-27","open":19670,"high":19670,"low":18780,"close":19100,"volume":57763,"rsi_14":73.15,"sma_20":16409.0,"sma_60":17671.5,"sma_120":18979.42},{"date":"2024-12-30","open":19110,"high":19790,"low":19110,"close":19660,"volume":49095,"rsi_14":83.92,"sma_20":16577.0,"sma_60":17659.17,"sma_120":18949.92},{"date":"2025-01-02","open":19800,"high":21050,"low":19700,"close":19890,"volume":105146,"rsi_14":83.31,"sma_20":16791.5,"sma_60":17659.0,"sma_120":18921.92},{"date":"2025-01-03","open":19890,"high":20650,"low":19240,"close":20250,"volume":69136,"rsi_14":81.76,"sma_20":17019.5,"sma_60":17635.67,"sma_120":18895.67},{"date":"2025-01-06","open":20800,"high":21550,"low":20550,"close":21350,"volume":84196,"rsi_14":83.81,"sma_20":17326.0,"sma_60":17634.0,"sma_120":18876.5},{"date":"2025-01-07","open":21650,"high":21700,"low":20900,"close":21000,"volume":39222,"rsi_14":79.64,"sma_20":17622.5,"sma_60":17639.83,"sma_120":18849.42},{"date":"2025-01-08","open":20500,"high":22000,"low":20500,"close":21350,"volume":24323,"rsi_14":79.27,"sma_20":17960.0,"sma_60":17654.83,"sma_120":18825.67},{"date":"2025-01-09","open":21350,"high":22250,"low":20700,"close":21800,"volume":68873,"rsi_14":78.12,"sma_20":18377.0,"sma_60":17673.17,"sma_120":18808.58},{"date":"2025-01-10","open":21700,"high":22100,"low":20500,"close":20700,"volume":51666,"rsi_14":68.67,"sma_20":18711.0,"sma_60":17687.17,"sma_120":18778.58},{"date":"2025-01-13","open":20650,"high":20650,"low":19830,"close":20200,"volume":25346,"rsi_14":61.79,"sma_20":18964.5,"sma_60":17693.17,"sma_120":18746.5},{"date":"2025-01-14","open":20050,"high":21400,"low":20050,"close":21100,"volume":24472,"rsi_14":67.97,"sma_20":19259.0,"sma_60":17714.83,"sma_120":18725.25},{"date":"2025-01-15","open":21100,"high":22200,"low":21000,"close":21500,"volume":52958,"rsi_14":65.65,"sma_20":19549.0,"sma_60":17759.0,"sma_120":18712.75},{"date":"2025-01-16","open":21800,"high":22000,"low":21100,"close":21400,"volume":25010,"rsi_14":68.44,"sma_20":19808.5,"sma_60":17801.5,"sma_120":18705.67},{"date":"2025-01-17","open":21250,"high":23050,"low":21250,"close":22550,"volume":81674,"rsi_14":67.32,"sma_20":20080.0,"sma_60":17870.33,"sma_120":18713.17},{"date":"2025-01-20","open":22650,"high":24400,"low":22000,"close":23500,"volume":216606,"rsi_14":75.88,"sma_20":20394.0,"sma_60":17946.5,"sma_120":18734.0},{"date":"2025-01-21","open":23000,"high":24600,"low":22650,"close":24150,"volume":146358,"rsi_14":76.14,"sma_20":20697.0,"sma_60":18040.5,"sma_120":18764.42},{"date":"2025-01-22","open":24500,"high":24850,"low":23700,"close":24500,"volume":89192,"rsi_14":76.46,"sma_20":21037.0,"sma_60":18149.5,"sma_120":18793.58},{"date":"2025-01-23","open":24500,"high":25300,"low":23650,"close":23750,"volume":70280,"rsi_14":69.23,"sma_20":21287.5,"sma_60":18238.17,"sma_120":18821.5},{"date":"2025-01-24","open":23750,"high":26100,"low":23450,"close":25000,"volume":136843,"rsi_14":69.73,"sma_20":21623.5,"sma_60":18347.0,"sma_120":18858.17},{"date":"2025-01-31","open":24400,"high":25350,"low":24050,"close":24700,"volume":68232,"rsi_14":70.11,"sma_20":21872.5,"sma_60":18456.17,"sma_120":18891.5},{"date":"2025-02-03","open":25200,"high":25200,"low":22050,"close":22550,"volume":99226,"rsi_14":55.45,"sma_20":22045.0,"sma_60":18526.17,"sma_120":18909.83},{"date":"2025-02-04","open":22550,"high":24000,"low":22300,"close":23400,"volume":67848,"rsi_14":57.02,"sma_20":22232.0,"sma_60":18615.83,"sma_120":18932.75},{"date":"2025-02-05","open":23300,"high":25700,"low":23300,"close":24300,"volume":162388,"rsi_14":66.07,"sma_20":22452.5,"sma_60":18712.5,"sma_120":18959.83},{"date":"2025-02-06","open":24750,"high":25000,"low":23100,"close":24200,"volume":75293,"rsi_14":68.52,"sma_20":22650.0,"sma_60":18792.83,"sma_120":18994.42},{"date":"2025-02-07","open":24950,"high":24950,"low":23350,"close":23500,"volume":77099,"rsi_14":61.32,"sma_20":22757.5,"sma_60":18871.67,"sma_120":19043.58},{"date":"2025-02-10","open":23300,"high":24400,"low":23050,"close":23850,"volume":61706,"rsi_14":61.14,"sma_20":22900.0,"sma_60":18963.0,"sma_120":19092.75},{"date":"2025-02-11","open":23700,"high":23700,"low":22950,"close":23100,"volume":41723,"rsi_14":57.59,"sma_20":22987.5,"sma_60":19042.83,"sma_120":19132.67},{"date":"2025-02-12","open":23100,"high":23300,"low":21950,"close":22800,"volume":63423,"rsi_14":51.21,"sma_20":23037.5,"sma_60":19129.5,"sma_120":19171.5},{"date":"2025-02-13","open":22800,"high":24000,"low":22800,"close":23300,"volume":48220,"rsi_14":48.99,"sma_20":23167.5,"sma_60":19238.67,"sma_120":19210.33},{"date":"2025-02-14","open":23000,"high":24050,"low":22750,"close":23300,"volume":61736,"rsi_14":45.41,"sma_20":23322.5,"sma_60":19357.0,"sma_120":19245.17},{"date":"2025-02-17","open":23700,"high":24200,"low":23000,"close":23350,"volume":43129,"rsi_14":43.58,"sma_20":23435.0,"sma_60":19482.83,"sma_120":19275.17},{"date":"2025-02-18","open":23350,"high":24850,"low":23150,"close":24750,"volume":92570,"rsi_14":55.21,"sma_20":23597.5,"sma_60":19629.83,"sma_120":19315.67},{"date":"2025-02-19","open":24800,"high":24900,"low":23950,"close":24200,"volume":57282,"rsi_14":45.51,"sma_20":23737.5,"sma_60":19767.5,"sma_120":19351.33},{"date":"2025-02-20","open":24050,"high":24850,"low":23550,"close":23800,"volume":46153,"rsi_14":45.0,"sma_20":23800.0,"sma_60":19885.83,"sma_120":19384.58},{"date":"2025-02-21","open":23700,"high":24100,"low":23450,"close":23650,"volume":18772,"rsi_14":57.86,"sma_20":23807.5,"sma_60":20005.17,"sma_120":19405.83},{"date":"2025-02-24","open":23200,"high":23650,"low":22950,"close":23300,"volume":37440,"rsi_14":49.23,"sma_20":23765.0,"sma_60":20123.33,"sma_120":19425.83},{"date":"2025-02-25","open":23050,"high":23350,"low":22400,"close":23000,"volume":25880,"rsi_14":38.98,"sma_20":23690.0,"sma_60":20236.67,"sma_120":19447.92},{"date":"2025-02-26","open":23200,"high":23800,"low":22550,"close":23200,"volume":37440,"rsi_14":41.67,"sma_20":23662.5,"sma_60":20342.5,"sma_120":19474.58},{"date":"2025-02-27","open":23250,"high":25000,"low":23250,"close":23400,"volume":61229,"rsi_14":49.09,"sma_20":23582.5,"sma_60":20450.5,"sma_120":19506.17},{"date":"2025-02-28","open":22600,"high":23300,"low":22050,"close":22100,"volume":49849,"rsi_14":36.43,"sma_20":23452.5,"sma_60":20541.5,"sma_120":19527.67},{"date":"2025-03-04","open":22050,"high":22100,"low":20300,"close":21450,"volume":31712,"rsi_14":37.01,"sma_20":23397.5,"sma_60":20617.17,"sma_120":19545.17},{"date":"2025-03-05","open":21200,"high":23550,"low":21200,"close":23350,"volume":50780,"rsi_14":53.46,"sma_20":23395.0,"sma_60":20734.67,"sma_120":19578.0},{"date":"2025-03-06","open":23100,"high":24100,"low":22550,"close":23000,"volume":54934,"rsi_14":48.08,"sma_20":23330.0,"sma_60":20858.0,"sma_120":19608.25},{"date":"2025-03-07","open":22650,"high":24000,"low":22550,"close":22750,"volume":27771,"rsi_14":46.58,"sma_20":23257.5,"sma_60":20975.67,"sma_120":19636.25},{"date":"2025-03-10","open":22650,"high":23050,"low":22550,"close":22550,"volume":11805,"rsi_14":45.12,"sma_20":23210.0,"sma_60":21097.83,"sma_120":19664.92},{"date":"2025-03-11","open":22000,"high":22450,"low":21550,"close":22250,"volume":25381,"rsi_14":32.39,"sma_20":23130.0,"sma_60":21217.5,"sma_120":19699.33},{"date":"2025-03-12","open":22100,"high":22650,"low":21900,"close":21950,"volume":18997,"rsi_14":33.58,"sma_20":23072.5,"sma_60":21340.0,"sma_120":19733.08},{"date":"2025-03-13","open":21950,"high":22350,"low":21400,"close":21400,"volume":34479,"rsi_14":32.86,"sma_20":23002.5,"sma_60":21472.33,"sma_120":19768.67},{"date":"2025-03-14","open":21200,"high":22650,"low":21200,"close":22350,"volume":34113,"rsi_14":41.67,"sma_20":22955.0,"sma_60":21611.17,"sma_120":19805.5},{"date":"2025-03-17","open":22350,"high":23450,"low":22050,"close":22650,"volume":31956,"rsi_14":45.81,"sma_20":22922.5,"sma_60":21736.5,"sma_120":19846.92},{"date":"2025-03-18","open":22550,"high":22750,"low":22200,"close":22350,"volume":14535,"rsi_14":45.81,"sma_20":22872.5,"sma_60":21855.5,"sma_120":19886.58},{"date":"2025-03-19","open":22100,"high":22550,"low":22050,"close":22200,"volume":22822,"rsi_14":43.51,"sma_20":22745.0,"sma_60":21963.83,"sma_120":19919.75},{"date":"2025-03-20","open":22200,"high":22700,"low":21700,"close":21750,"volume":18138,"rsi_14":39.62,"sma_20":22622.5,"sma_60":22056.17,"sma_120":19949.33},{"date":"2025-03-21","open":21500,"high":21750,"low":21075,"close":21100,"volume":19505,"rsi_14":43.15,"sma_20":22487.5,"sma_60":22122.5,"sma_120":19973.5},{"date":"2025-03-24","open":21500,"high":21500,"low":20500,"close":20600,"volume":17017,"rsi_14":44.06,"sma_20":22335.0,"sma_60":22178.83,"sma_120":19994.5},{"date":"2025-03-25","open":20500,"high":21050,"low":20400,"close":20550,"volume":18633,"rsi_14":23.58,"sma_20":22197.5,"sma_60":22219.83,"sma_120":20010.75},{"date":"2025-03-26","open":20500,"high":20900,"low":20400,"close":20550,"volume":10731,"rsi_14":25.25,"sma_20":22075.0,"sma_60":22267.33,"sma_120":20020.33},{"date":"2025-03-27","open":20750,"high":20750,"low":19870,"close":19870,"volume":28029,"rsi_14":23.23,"sma_20":21908.5,"sma_60":22286.17,"sma_120":20018.83},{"date":"2025-03-28","open":20400,"high":20400,"low":18600,"close":18790,"volume":60891,"rsi_14":19.97,"sma_20":21678.0,"sma_60":22294.67,"sma_120":20006.67},{"date":"2025-03-31","open":18790,"high":18790,"low":17550,"close":17830,"volume":48001,"rsi_14":18.06,"sma_20":21464.5,"sma_60":22263.17,"sma_120":19981.92},{"date":"2025-04-01","open":17840,"high":18330,"low":17820,"close":17830,"volume":20210,"rsi_14":18.88,"sma_20":21283.5,"sma_60":22242.0,"sma_120":19956.75},{"date":"2025-04-02","open":17840,"high":18200,"low":17500,"close":17600,"volume":26329,"rsi_14":19.84,"sma_20":20996.0,"sma_60":22207.67,"sma_120":19933.42},{"date":"2025-04-03","open":17440,"high":18120,"low":17150,"close":17900,"volume":18958,"rsi_14":10.62,"sma_20":20741.0,"sma_60":22174.5,"sma_120":19916.75},{"date":"2025-04-04","open":17300,"high":18030,"low":17000,"close":18020,"volume":34239,"rsi_14":7.68,"sma_20":20504.5,"sma_60":22137.33,"sma_120":19886.5},{"date":"2025-04-07","open":17800,"high":17800,"low":15680,"close":15810,"volume":84772,"rsi_14":5.69,"sma_20":20167.5,"sma_60":22045.0,"sma_120":19839.5},{"date":"2025-04-08","open":16030,"high":16610,"low":16000,"close":16040,"volume":28632,"rsi_14":8.71,"sma_20":19857.0,"sma_60":21962.33,"sma_120":19801.08},{"date":"2025-04-09","open":16000,"high":16220,"low":15710,"close":15800,"volume":17254,"rsi_14":8.97,"sma_20":19549.5,"sma_60":21869.83,"sma_120":19762.33},{"date":"2025-04-10","open":16200,"high":17600,"low":16200,"close":17100,"volume":21192,"rsi_14":24.68,"sma_20":19334.5,"sma_60":21791.5,"sma_120":19732.33},{"date":"2025-04-11","open":17090,"high":17740,"low":16630,"close":17740,"volume":12859,"rsi_14":32.21,"sma_20":19104.0,"sma_60":21742.17,"sma_120":19714.67},{"date":"2025-04-14","open":18270,"high":18300,"low":17830,"close":18090,"volume":25832,"rsi_14":35.25,"sma_20":18876.0,"sma_60":21707.0,"sma_120":19700.08},{"date":"2025-04-15","open":17980,"high":18300,"low":17900,"close":18210,"volume":13502,"rsi_14":36.17,"sma_20":18669.0,"sma_60":21658.83,"sma_120":19686.83},{"date":"2025-04-16","open":18100,"high":18340,"low":17700,"close":17740,"volume":13198,"rsi_14":37.09,"sma_20":18446.0,"sma_60":21596.17,"sma_120":19677.58},{"date":"2025-04-17","open":17740,"high":18180,"low":17660,"close":17740,"volume":10236,"rsi_14":42.68,"sma_20":18245.5,"sma_60":21535.17,"sma_120":19668.33},{"date":"2025-04-18","open":17810,"high":18500,"low":17400,"close":18060,"volume":6210,"rsi_14":51.76,"sma_20":18093.5,"sma_60":21460.33,"sma_120":19665.33},{"date":"2025-04-21","open":18250,"high":18250,"low":17820,"close":17980,"volume":7566,"rsi_14":51.13,"sma_20":17962.5,"sma_60":21368.33,"sma_120":19657.42},{"date":"2025-04-22","open":17490,"high":18130,"low":17490,"close":17860,"volume":9595,"rsi_14":52.0,"sma_20":17828.0,"sma_60":21263.5,"sma_120":19652.0},{"date":"2025-04-23","open":18000,"high":18320,"low":18000,"close":18250,"volume":16770,"rsi_14":52.66,"sma_20":17713.0,"sma_60":21159.33,"sma_120":19654.42},{"date":"2025-04-24","open":18350,"high":18900,"low":18060,"close":18250,"volume":17450,"rsi_14":51.78,"sma_20":17632.0,"sma_60":21067.67,"sma_120":19652.92},{"date":"2025-04-25","open":18290,"high":18600,"low":18290,"close":18450,"volume":10890,"rsi_14":79.6,"sma_20":17615.0,"sma_60":20958.5,"sma_120":19652.75},{"date":"2025-04-28","open":18450,"high":18620,"low":17890,"close":18050,"volume":26923,"rsi_14":71.71,"sma_20":17626.0,"sma_60":20847.67,"sma_120":19651.92},{"date":"2025-04-29","open":18300,"high":18950,"low":18300,"close":18480,"volume":40346,"rsi_14":77.8,"sma_20":17658.5,"sma_60":20779.83,"sma_120":19653.0},{"date":"2025-04-30","open":18350,"high":18650,"low":17920,"close":18000,"volume":18179,"rsi_14":61.25,"sma_20":17678.5,"sma_60":20689.83,"sma_120":19652.83},{"date":"2025-05-02","open":18450,"high":18450,"low":17740,"close":17760,"volume":16427,"rsi_14":50.28,"sma_20":17671.5,"sma_60":20580.83,"sma_120":19646.67},{"date":"2025-05-07","open":17750,"high":17990,"low":17520,"close":17930,"volume":7507,"rsi_14":47.66,"sma_20":17667.0,"sma_60":20476.33,"sma_120":19634.58},{"date":"2025-05-08","open":17860,"high":18790,"low":17860,"close":18790,"volume":30917,"rsi_14":56.97,"sma_20":17816.0,"sma_60":20397.83,"sma_120":19634.75},{"date":"2025-05-09","open":18790,"high":19000,"low":18310,"close":18470,"volume":13002,"rsi_14":59.1,"sma_20":17937.5,"sma_60":20308.17,"sma_120":19635.58},{"date":"2025-05-12","open":18480,"high":18750,"low":18420,"close":18720,"volume":12457,"rsi_14":61.5,"sma_20":18083.5,"sma_60":20235.17,"sma_120":19639.0},{"date":"2025-05-13","open":18780,"high":22600,"low":18780,"close":19450,"volume":375289,"rsi_14":64.88,"sma_20":18201.0,"sma_60":20179.33,"sma_120":19654.42},{"date":"2025-05-14","open":19600,"high":19750,"low":18850,"close":19100,"volume":48585,"rsi_14":61.34,"sma_20":18269.0,"sma_60":20109.33,"sma_120":19674.0},{"date":"2025-05-15","open":19250,"high":19270,"low":18620,"close":18640,"volume":29215,"rsi_14":57.39,"sma_20":18296.5,"sma_60":20031.67,"sma_120":19694.33},{"date":"2025-05-16","open":18710,"high":18880,"low":18280,"close":18310,"volume":29388,"rsi_14":50.57,"sma_20":18301.5,"sma_60":19947.67,"sma_120":19715.25},{"date":"2025-05-19","open":18020,"high":18290,"low":17830,"close":17910,"volume":17066,"rsi_14":46.98,"sma_20":18310.0,"sma_60":19833.67,"sma_120":19731.75},{"date":"2025-05-20","open":17960,"high":18340,"low":17800,"close":17820,"volume":19350,"rsi_14":44.28,"sma_20":18314.0,"sma_60":19727.33,"sma_120":19747.42},{"date":"2025-05-21","open":17990,"high":18100,"low":17700,"close":17810,"volume":17083,"rsi_14":47.66,"sma_20":18301.5,"sma_60":19627.5,"sma_120":19756.67},{"date":"2025-05-22","open":17980,"high":18000,"low":17350,"close":17360,"volume":36002,"rsi_14":39.11,"sma_20":18270.5,"sma_60":19522.67,"sma_120":19763.92},{"date":"2025-05-23","open":17410,"high":17780,"low":17180,"close":17180,"volume":20112,"rsi_14":41.53,"sma_20":18236.5,"sma_60":19420.67,"sma_120":19772.0},{"date":"2025-05-26","open":17180,"high":17500,"low":17180,"close":17300,"volume":18280,"rsi_14":45.13,"sma_20":18189.0,"sma_60":19325.67,"sma_120":19781.17},{"date":"2025-05-27","open":17540,"high":17540,"low":17100,"close":17130,"volume":16650,"rsi_14":41.53,"sma_20":18133.0,"sma_60":19224.5,"sma_120":19783.5},{"date":"2025-05-28","open":17300,"high":17490,"low":17170,"close":17290,"volume":22554,"rsi_14":31.34,"sma_20":18075.0,"sma_60":19122.67,"sma_120":19786.58},{"date":"2025-05-29","open":17350,"high":17530,"low":17320,"close":17400,"volume":13120,"rsi_14":35.96,"sma_20":18042.5,"sma_60":19044.33,"sma_120":19792.92},{"date":"2025-05-30","open":17480,"high":17480,"low":16890,"close":16920,"volume":28531,"rsi_14":27.72,"sma_20":17964.5,"sma_60":18968.83,"sma_120":19793.0},{"date":"2025-06-02","open":16920,"high":17050,"low":16720,"close":16970,"volume":15534,"rsi_14":13.1,"sma_20":17913.0,"sma_60":18862.5,"sma_120":19798.58},{"date":"2025-06-04","open":16920,"high":17410,"low":16920,"close":17410,"volume":23534,"rsi_14":25.51,"sma_20":17895.5,"sma_60":18769.33,"sma_120":19813.67},{"date":"2025-06-05","open":17420,"high":17720,"low":17250,"close":17600,"volume":16453,"rsi_14":33.65,"sma_20":17879.0,"sma_60":18683.5,"sma_120":19829.58},{"date":"2025-06-09","open":17650,"high":17950,"low":17470,"close":17470,"volume":48670,"rsi_14":35.91,"sma_20":17813.0,"sma_60":18598.83,"sma_120":19848.33},{"date":"2025-06-10","open":17410,"high":17750,"low":17150,"close":17190,"volume":43785,"rsi_14":37.41,"sma_20":17749.0,"sma_60":18514.5,"sma_120":19866.0},{"date":"2025-06-11","open":17190,"high":17470,"low":16690,"close":16690,"volume":137135,"rsi_14":32.72,"sma_20":17647.5,"sma_60":18426.83,"sma_120":19883.42},{"date":"2025-06-12","open":16840,"high":16840,"low":16400,"close":16550,"volume":90069,"rsi_14":31.47,"sma_20":17502.5,"sma_60":18346.0,"sma_120":19909.17},{"date":"2025-06-13","open":16710,"high":16710,"low":15800,"close":15800,"volume":98047,"rsi_14":28.92,"sma_20":17337.5,"sma_60":18236.83,"sma_120":19924.0},{"date":"2025-06-16","open":15910,"high":15910,"low":15430,"close":15580,"volume":31829,"rsi_14":28.61,"sma_20":17184.5,"sma_60":18119.0,"sma_120":19927.75},{"date":"2025-06-17","open":15580,"high":16260,"low":15480,"close":15610,"volume":80925,"rsi_14":26.85,"sma_20":17049.5,"sma_60":18006.67,"sma_120":19931.08},{"date":"2025-06-18","open":15610,"high":15980,"low":15500,"close":15980,"volume":41846,"rsi_14":35.06,"sma_20":16953.0,"sma_60":17903.0,"sma_120":19933.42},{"date":"2025-06-19","open":16010,"high":16480,"low":15850,"close":15870,"volume":27331,"rsi_14":31.32,"sma_20":16855.5,"sma_60":17805.0,"sma_120":19930.58},{"date":"2025-06-20","open":15880,"high":16200,"low":15770,"close":16180,"volume":38919,"rsi_14":34.75,"sma_20":16774.0,"sma_60":17723.0,"sma_120":19922.75},{"date":"2025-06-23","open":15970,"high":16000,"low":15400,"close":15630,"volume":69898,"rsi_14":34.15,"sma_20":16687.5,"sma_60":17640.17,"sma_120":19909.5},{"date":"2025-06-24","open":16000,"high":16170,"low":15720,"close":16160,"volume":78527,"rsi_14":41.1,"sma_20":16636.5,"sma_60":17567.0,"sma_120":19893.42},{"date":"2025-06-25","open":16370,"high":17310,"low":16370,"close":17160,"volume":179889,"rsi_14":47.55,"sma_20":16629.5,"sma_60":17510.5,"sma_120":19888.92},{"date":"2025-06-26","open":17450,"high":17900,"low":17200,"close":17670,"volume":132384,"rsi_14":50.64,"sma_20":16656.5,"sma_60":17473.83,"sma_120":19880.0},{"date":"2025-06-27","open":17670,"high":17770,"low":17000,"close":17110,"volume":66690,"rsi_14":46.93,"sma_20":16647.5,"sma_60":17445.83,"sma_120":19870.25},{"date":"2025-06-30","open":17250,"high":17250,"low":16630,"close":16720,"volume":40990,"rsi_14":46.06,"sma_20":16613.5,"sma_60":17427.33,"sma_120":19845.25},{"date":"2025-07-01","open":16660,"high":17350,"low":16480,"close":16750,"volume":50670,"rsi_14":50.55,"sma_20":16605.0,"sma_60":17409.33,"sma_120":19825.67},{"date":"2025-07-02","open":16760,"high":16760,"low":16180,"close":16390,"volume":40215,"rsi_14":48.6,"sma_20":16576.0,"sma_60":17389.17,"sma_120":19798.42},{"date":"2025-07-03","open":16420,"high":16770,"low":16380,"close":16640,"volume":33232,"rsi_14":58.05,"sma_20":16537.5,"sma_60":17368.17,"sma_120":19771.33},{"date":"2025-07-04","open":16800,"high":17120,"low":16500,"close":16700,"volume":45884,"rsi_14":61.07,"sma_20":16492.5,"sma_60":17346.17,"sma_120":19741.75},{"date":"2025-07-07","open":16480,"high":16710,"low":16310,"close":16360,"volume":22272,"rsi_14":56.98,"sma_20":16437.0,"sma_60":17355.33,"sma_120":19700.17},{"date":"2025-07-08","open":16370,"high":16760,"low":16300,"close":16300,"volume":23389,"rsi_14":53.16,"sma_20":16392.5,"sma_60":17359.67,"sma_120":19661.0},{"date":"2025-07-09","open":16230,"high":16400,"low":16070,"close":16090,"volume":32274,"rsi_14":52.13,"sma_20":16362.5,"sma_60":17364.5,"sma_120":19617.17},{"date":"2025-07-10","open":16190,"high":16360,"low":16070,"close":16240,"volume":22950,"rsi_14":50.6,"sma_20":16347.0,"sma_60":17350.17,"sma_120":19570.83},{"date":"2025-07-11","open":16270,"high":16590,"low":16180,"close":16590,"volume":32914,"rsi_14":60.0,"sma_20":16386.5,"sma_60":17331.0,"sma_120":19536.58},{"date":"2025-07-14","open":16600,"high":16600,"low":16200,"close":16340,"volume":24445,"rsi_14":51.99,"sma_20":16424.5,"sma_60":17301.83,"sma_120":19504.42},{"date":"2025-07-15","open":16340,"high":16620,"low":16100,"close":16540,"volume":26915,"rsi_14":41.67,"sma_20":16471.0,"sma_60":17274.0,"sma_120":19466.42},{"date":"2025-07-16","open":16400,"high":16450,"low":16170,"close":16230,"volume":10854,"rsi_14":29.55,"sma_20":16483.5,"sma_60":17248.83,"sma_120":19422.5},{"date":"2025-07-17","open":16250,"high":16300,"low":15950,"close":16300,"volume":27514,"rsi_14":36.63,"sma_20":16505.0,"sma_60":17224.83,"sma_120":19380.0},{"date":"2025-07-18","open":16340,"high":16600,"low":16150,"close":16290,"volume":26397,"rsi_14":41.89,"sma_20":16510.5,"sma_60":17195.33,"sma_120":19327.83},{"date":"2025-07-21","open":16290,"high":16580,"low":16140,"close":16510,"volume":24071,"rsi_14":45.77,"sma_20":16554.5,"sma_60":17170.83,"sma_120":19269.58},{"date":"2025-07-22","open":16690,"high":17080,"low":16450,"close":16560,"volume":88141,"rsi_14":53.36,"sma_20":16574.5,"sma_60":17149.17,"sma_120":19206.33},{"date":"2025-07-23","open":16700,"high":16700,"low":16050,"close":16140,"volume":44621,"rsi_14":40.74,"sma_20":16523.5,"sma_60":17114.0,"sma_120":19136.67},{"date":"2025-07-24","open":16200,"high":16280,"low":15950,"close":15960,"volume":29540,"rsi_14":36.88,"sma_20":16438.0,"sma_60":17075.83,"sma_120":19071.75},{"date":"2025-07-25","open":15970,"high":15990,"low":15780,"close":15780,"volume":31285,"rsi_14":39.1,"sma_20":16371.5,"sma_60":17031.33,"sma_120":18994.92},{"date":"2025-07-28","open":15900,"high":15970,"low":15680,"close":15730,"volume":26775,"rsi_14":39.25,"sma_20":16322.0,"sma_60":16992.67,"sma_120":18920.17},{"date":"2025-07-29","open":15730,"high":15840,"low":15430,"close":15570,"volume":19830,"rsi_14":40.0,"sma_20":16263.0,"sma_60":16944.17,"sma_120":18862.0},{"date":"2025-07-30","open":15650,"high":15880,"low":15550,"close":15810,"volume":16239,"rsi_14":42.01,"sma_20":16234.0,"sma_60":16907.67,"sma_120":18798.75},{"date":"2025-07-31","open":15830,"high":15940,"low":15690,"close":15780,"volume":18449,"rsi_14":32.91,"sma_20":16191.0,"sma_60":16874.67,"sma_120":18727.75},{"date":"2025-08-01","open":15910,"high":15910,"low":15150,"close":15270,"volume":32388,"rsi_14":29.66,"sma_20":16119.5,"sma_60":16830.33,"sma_120":18653.33},{"date":"2025-08-04","open":15030,"high":15310,"low":15030,"close":15210,"volume":14804,"rsi_14":23.29,"sma_20":16062.0,"sma_60":16770.67,"sma_120":18584.25},{"date":"2025-08-05","open":15240,"high":16120,"low":15240,"close":16040,"volume":49945,"rsi_14":46.84,"sma_20":16049.0,"sma_60":16730.17,"sma_120":18519.17},{"date":"2025-08-06","open":15900,"high":16160,"low":15700,"close":15930,"volume":17392,"rsi_14":43.93,"sma_20":16041.0,"sma_60":16683.67,"sma_120":18459.42},{"date":"2025-08-07","open":15850,"high":16190,"low":15850,"close":15930,"volume":8964,"rsi_14":44.08,"sma_20":16025.5,"sma_60":16625.0,"sma_120":18402.17},{"date":"2025-08-08","open":15930,"high":16250,"low":15790,"close":15940,"volume":25495,"rsi_14":39.93,"sma_20":15993.0,"sma_60":16572.33,"sma_120":18340.83},{"date":"2025-08-11","open":15900,"high":16390,"low":15900,"close":16010,"volume":34551,"rsi_14":40.35,"sma_20":15976.5,"sma_60":16528.5,"sma_120":18280.08},{"date":"2025-08-12","open":16030,"high":16330,"low":15900,"close":15980,"volume":34334,"rsi_14":46.75,"sma_20":15948.5,"sma_60":16489.67,"sma_120":18218.67},{"date":"2025-08-13","open":16000,"high":16210,"low":15850,"close":16000,"volume":11950,"rsi_14":50.87,"sma_20":15937.0,"sma_60":16457.83,"sma_120":18145.75},{"date":"2025-08-14","open":15970,"high":16200,"low":15800,"close":15890,"volume":14158,"rsi_14":52.47,"sma_20":15916.5,"sma_60":16425.67,"sma_120":18076.5},{"date":"2025-08-18","open":15990,"high":15990,"low":15260,"close":15300,"volume":43330,"rsi_14":42.24,"sma_20":15867.0,"sma_60":16383.83,"sma_120":18005.67},{"date":"2025-08-19","open":15260,"high":15610,"low":15030,"close":15250,"volume":35392,"rsi_14":43.98,"sma_20":15804.0,"sma_60":16348.67,"sma_120":17935.67},{"date":"2025-08-20","open":15200,"high":15200,"low":14780,"close":14980,"volume":24556,"rsi_14":34.57,"sma_20":15725.0,"sma_60":16312.0,"sma_120":17866.33},{"date":"2025-08-21","open":14990,"high":15050,"low":14680,"close":14720,"volume":25864,"rsi_14":31.85,"sma_20":15654.0,"sma_60":16269.0,"sma_120":17797.33},{"date":"2025-08-22","open":14700,"high":14980,"low":14690,"close":14720,"volume":9878,"rsi_14":38.59,"sma_20":15592.0,"sma_60":16228.83,"sma_120":17726.67},{"date":"2025-08-25","open":14730,"high":17460,"low":14730,"close":15660,"volume":612321,"rsi_14":56.84,"sma_20":15586.0,"sma_60":16201.67,"sma_120":17662.17},{"date":"2025-08-26","open":15880,"high":16500,"low":15510,"close":15530,"volume":146587,"rsi_14":40.15,"sma_20":15576.0,"sma_60":16170.5,"sma_120":17607.42},{"date":"2025-08-27","open":15870,"high":15870,"low":15040,"close":15120,"volume":52011,"rsi_14":35.99,"sma_20":15553.5,"sma_60":16140.5,"sma_120":17554.67},{"date":"2025-08-28","open":15190,"high":15310,"low":14970,"close":15030,"volume":22168,"rsi_14":34.9,"sma_20":15514.5,"sma_60":16108.17,"sma_120":17485.33},{"date":"2025-08-29","open":15180,"high":15180,"low":14820,"close":14830,"volume":21465,"rsi_14":32.49,"sma_20":15467.0,"sma_60":16065.17,"sma_120":17417.25},{"date":"2025-09-01","open":14770,"high":14810,"low":14350,"close":14450,"volume":28296,"rsi_14":27.59,"sma_20":15426.0,"sma_60":16012.67,"sma_120":17348.08},{"date":"2025-09-02","open":14470,"high":14580,"low":14350,"close":14480,"volume":24933,"rsi_14":28.45,"sma_20":15389.5,"sma_60":15962.83,"sma_120":17280.83},{"date":"2025-09-03","open":14340,"high":14570,"low":14110,"close":14380,"volume":39111,"rsi_14":27.25,"sma_20":15306.5,"sma_60":15916.0,"sma_120":17215.25},{"date":"2025-09-04","open":14530,"high":15020,"low":14420,"close":14870,"volume":38899,"rsi_14":37.06,"sma_20":15253.5,"sma_60":15885.67,"sma_120":17156.25},{"date":"2025-09-05","open":14980,"high":15050,"low":14720,"close":14740,"volume":17182,"rsi_14":41.95,"sma_20":15194.0,"sma_60":15855.5,"sma_120":17100.75},{"date":"2025-09-08","open":14660,"high":15000,"low":14660,"close":14710,"volume":14754,"rsi_14":42.2,"sma_20":15132.5,"sma_60":15837.33,"sma_120":17037.08},{"date":"2025-09-09","open":14710,"high":14970,"low":14710,"close":14960,"volume":18885,"rsi_14":49.71,"sma_20":15080.0,"sma_60":15827.0,"sma_120":16973.0},{"date":"2025-09-10","open":14900,"high":15150,"low":14840,"close":15060,"volume":25503,"rsi_14":55.18,"sma_20":15034.0,"sma_60":15817.83,"sma_120":16912.25},{"date":"2025-09-11","open":15060,"high":15390,"low":14970,"close":14980,"volume":27766,"rsi_14":53.87,"sma_20":14983.0,"sma_60":15801.17,"sma_120":16852.08},{"date":"2025-09-12","open":14980,"high":15230,"low":14980,"close":15060,"volume":17163,"rsi_14":38.0,"sma_20":14941.5,"sma_60":15787.67,"sma_120":16796.33},{"date":"2025-09-15","open":15080,"high":15540,"low":14970,"close":15100,"volume":24941,"rsi_14":41.08,"sma_20":14931.5,"sma_60":15769.67,"sma_120":16746.33},{"date":"2025-09-16","open":15290,"high":16020,"low":15290,"close":16020,"volume":114575,"rsi_14":65.41,"sma_20":14970.0,"sma_60":15776.17,"sma_120":16708.17},{"date":"2025-09-17","open":15810,"high":15970,"low":15570,"close":15600,"volume":35443,"rsi_14":58.77,"sma_20":15001.0,"sma_60":15766.83,"sma_120":16666.92},{"date":"2025-09-18","open":15650,"high":16100,"low":15530,"close":16040,"volume":50569,"rsi_14":67.43,"sma_20":15067.5,"sma_60":15748.33,"sma_120":16629.42},{"date":"2025-09-19","open":16050,"high":16210,"low":15910,"close":15980,"volume":35830,"rsi_14":73.98,"sma_20":15130.5,"sma_60":15720.17,"sma_120":16597.0},{"date":"2025-09-22","open":16360,"high":17240,"low":16260,"close":16640,"volume":179802,"rsi_14":78.27,"sma_20":15179.5,"sma_60":15712.33,"sma_120":16579.08},{"date":"2025-09-23","open":16660,"high":16900,"low":16320,"close":16520,"volume":52984,"rsi_14":77.86,"sma_20":15229.0,"sma_60":15709.0,"sma_120":16568.17},{"date":"2025-09-24","open":16520,"high":16520,"low":15820,"close":16110,"volume":53873,"rsi_14":66.49,"sma_20":15278.5,"sma_60":15698.33,"sma_120":16553.83},{"date":"2025-09-25","open":16100,"high":16260,"low":15840,"close":15870,"volume":23126,"rsi_14":64.6,"sma_20":15320.5,"sma_60":15689.67,"sma_120":16539.42},{"date":"2025-09-26","open":15870,"high":15870,"low":15280,"close":15310,"volume":38267,"rsi_14":56.82,"sma_20":15344.5,"sma_60":15667.5,"sma_120":16517.83},{"date":"2025-09-29","open":15310,"high":15690,"low":14500,"close":15370,"volume":31038,"rsi_14":54.87,"sma_20":15390.5,"sma_60":15645.33,"sma_120":16495.75},{"date":"2025-09-30","open":15310,"high":15700,"low":15010,"close":15050,"volume":22567,"rsi_14":49.89,"sma_20":15419.0,"sma_60":15623.5,"sma_120":16489.42},{"date":"2025-10-01","open":15070,"high":15400,"low":15070,"close":15180,"volume":16167,"rsi_14":52.23,"sma_20":15459.0,"sma_60":15604.83,"sma_120":16482.25},{"date":"2025-10-02","open":15470,"high":15730,"low":15250,"close":15570,"volume":34413,"rsi_14":55.32,"sma_20":15494.0,"sma_60":15596.17,"sma_120":16480.33},{"date":"2025-10-10","open":15680,"high":16000,"low":15650,"close":15780,"volume":36316,"rsi_14":56.85,"sma_20":15546.0,"sma_60":15588.5,"sma_120":16469.33},{"date":"2025-10-13","open":15420,"high":16110,"low":15310,"close":15850,"volume":29316,"rsi_14":47.93,"sma_20":15603.0,"sma_60":15576.17,"sma_120":16453.58},{"date":"2025-10-14","open":15890,"high":16200,"low":15360,"close":15670,"volume":38767,"rsi_14":50.9,"sma_20":15638.5,"sma_60":15565.0,"sma_120":16433.42},{"date":"2025-10-15","open":15670,"high":16380,"low":15610,"close":16270,"volume":53450,"rsi_14":52.74,"sma_20":15699.0,"sma_60":15560.5,"sma_120":16417.25},{"date":"2025-10-16","open":16390,"high":16500,"low":16200,"close":16290,"volume":46906,"rsi_14":53.9,"sma_20":15764.5,"sma_60":15561.5,"sma_120":16405.17},{"date":"2025-10-17","open":16280,"high":16280,"low":15940,"close":16110,"volume":38925,"rsi_14":42.41,"sma_20":15817.0,"sma_60":15558.33,"sma_120":16391.58},{"date":"2025-10-20","open":16170,"high":16400,"low":15640,"close":16200,"volume":45938,"rsi_14":45.38,"sma_20":15872.0,"sma_60":15556.83,"sma_120":16376.08},{"date":"2025-10-21","open":16750,"high":17080,"low":16000,"close":16120,"volume":107379,"rsi_14":50.16,"sma_20":15877.0,"sma_60":15550.33,"sma_120":16360.58},{"date":"2025-10-22","open":16280,"high":16350,"low":15570,"close":16000,"volume":34431,"rsi_14":52.16,"sma_20":15897.0,"sma_60":15541.0,"sma_120":16345.08},{"date":"2025-10-23","open":16000,"high":16000,"low":15300,"close":15380,"volume":59769,"rsi_14":51.14,"sma_20":15863.5,"sma_60":15528.33,"sma_120":16321.17},{"date":"2025-10-24","open":15420,"high":16450,"low":15420,"close":16280,"volume":87245,"rsi_14":61.64,"sma_20":15878.5,"sma_60":15533.67,"sma_120":16304.75},{"date":"2025-10-27","open":16500,"high":16860,"low":16280,"close":16380,"volume":69159,"rsi_14":68.02,"sma_20":15865.5,"sma_60":15543.67,"sma_120":16287.5},{"date":"2025-10-28","open":16590,"high":16590,"low":16100,"close":16230,"volume":46466,"rsi_14":64.15,"sma_20":15851.0,"sma_60":15552.0,"sma_120":16272.33},{"date":"2025-10-29","open":16230,"high":16500,"low":15950,"close":16410,"volume":46115,"rsi_14":62.0,"sma_20":15866.0,"sma_60":15566.0,"sma_120":16255.08},{"date":"2025-10-30","open":16400,"high":16400,"low":15410,"close":15450,"volume":66619,"rsi_14":46.12,"sma_20":15845.0,"sma_60":15560.0,"sma_120":16233.83},{"date":"2025-10-31","open":15500,"high":15640,"low":15290,"close":15300,"volume":43439,"rsi_14":43.65,"sma_20":15844.5,"sma_60":15552.0,"sma_120":16213.33},{"date":"2025-11-03","open":15500,"high":16640,"low":15430,"close":16360,"volume":141558,"rsi_14":56.62,"sma_20":15894.0,"sma_60":15570.17,"sma_120":16200.25},{"date":"2025-11-04","open":16400,"high":16750,"low":16000,"close":16160,"volume":76623,"rsi_14":48.86,"sma_20":15949.5,"sma_60":15586.0,"sma_120":16178.33},{"date":"2025-11-05","open":16160,"high":16230,"low":14620,"close":15650,"volume":150779,"rsi_14":43.96,"sma_20":15973.0,"sma_60":15579.5,"sma_120":16154.83},{"date":"2025-11-06","open":15660,"high":17410,"low":15660,"close":16980,"volume":361623,"rsi_14":56.74,"sma_20":16043.5,"sma_60":15597.0,"sma_120":16140.33},{"date":"2025-11-07","open":16760,"high":17330,"low":16320,"close":16760,"volume":148839,"rsi_14":54.26,"sma_20":16092.5,"sma_60":15610.83,"sma_120":16117.92},{"date":"2025-11-10","open":16770,"high":18210,"low":16320,"close":18000,"volume":275291,"rsi_14":62.14,"sma_20":16200.0,"sma_60":15645.17,"sma_120":16108.75},{"date":"2025-11-11","open":18000,"high":18680,"low":17590,"close":17840,"volume":188827,"rsi_14":61.83,"sma_20":16308.5,"sma_60":15675.67,"sma_120":16102.08},{"date":"2025-11-12","open":17830,"high":18110,"low":17550,"close":18000,"volume":58761,"rsi_14":67.9,"sma_20":16395.0,"sma_60":15709.33,"sma_120":16099.5},{"date":"2025-11-13","open":18000,"high":18000,"low":17060,"close":17510,"volume":74119,"rsi_14":58.9,"sma_20":16456.0,"sma_60":15734.5,"sma_120":16096.17},{"date":"2025-11-14","open":17360,"high":17360,"low":16650,"close":16700,"volume":65322,"rsi_14":52.1,"sma_20":16485.5,"sma_60":15748.0,"sma_120":16086.83},{"date":"2025-11-17","open":17200,"high":17200,"low":16210,"close":16370,"volume":55048,"rsi_14":50.9,"sma_20":16494.0,"sma_60":15765.83,"sma_120":16074.83},{"date":"2025-11-18","open":16240,"high":16350,"low":15580,"close":15660,"volume":63332,"rsi_14":45.5,"sma_20":16471.0,"sma_60":15772.67,"sma_120":16060.67},{"date":"2025-11-19","open":16150,"high":16150,"low":14780,"close":14810,"volume":107146,"rsi_14":46.11,"sma_20":16411.5,"sma_60":15769.83,"sma_120":16040.92},{"date":"2025-11-20","open":15210,"high":16500,"low":15120,"close":16050,"volume":101731,"rsi_14":54.03,"sma_20":16445.0,"sma_60":15792.0,"sma_120":16030.5},{"date":"2025-11-21","open":15550,"high":15790,"low":14500,"close":14580,"volume":185985,"rsi_14":40.84,"sma_20":16360.0,"sma_60":15789.67,"sma_120":16009.25},{"date":"2025-11-24","open":14760,"high":14760,"low":14010,"close":14050,"volume":89538,"rsi_14":39.5,"sma_20":16243.5,"sma_60":15762.83,"sma_120":15982.25},{"date":"2025-11-25","open":14170,"high":14600,"low":14160,"close":14240,"volume":50353,"rsi_14":42.75,"sma_20":16144.0,"sma_60":15741.33,"sma_120":15955.92},{"date":"2025-11-26","open":14250,"high":15250,"low":14250,"close":15220,"volume":68777,"rsi_14":40.62,"sma_20":16084.5,"sma_60":15743.0,"sma_120":15941.75},{"date":"2025-11-27","open":15220,"high":15850,"low":15100,"close":15460,"volume":55821,"rsi_14":43.09,"sma_20":16085.0,"sma_60":15750.17,"sma_120":15929.17},{"date":"2025-11-28","open":15600,"high":17000,"low":15600,"close":16680,"volume":136601,"rsi_14":42.96,"sma_20":16154.0,"sma_60":15781.0,"sma_120":15923.08},{"date":"2025-12-01","open":16710,"high":17250,"low":16560,"close":16860,"volume":61873,"rsi_14":44.79,"sma_20":16179.0,"sma_60":15821.17,"sma_120":15916.92},{"date":"2025-12-02","open":16900,"high":17600,"low":16860,"close":17380,"volume":79243,"rsi_14":46.82,"sma_20":16240.0,"sma_60":15869.5,"sma_120":15916.17},{"date":"2025-12-03","open":17590,"high":21750,"low":17590,"close":21400,"volume":980814,"rsi_14":64.64,"sma_20":16527.5,"sma_60":15986.5,"sma_120":15951.25},{"date":"2025-12-04","open":21150,"high":21600,"low":20050,"close":20850,"volume":311044,"rsi_14":65.92,"sma_20":16721.0,"sma_60":16086.17,"sma_120":15985.92},{"date":"2025-12-05","open":20850,"high":20950,"low":19140,"close":19250,"volume":165772,"rsi_14":60.07,"sma_20":16845.5,"sma_60":16161.33,"sma_120":16008.42},{"date":"2025-12-08","open":19250,"high":19250,"low":18570,"close":18900,"volume":84109,"rsi_14":61.62,"sma_20":16890.5,"sma_60":16231.17,"sma_120":16034.25},{"date":"2025-12-09","open":18900,"high":19160,"low":18340,"close":18790,"volume":84997,"rsi_14":65.08,"sma_20":16938.0,"sma_60":16295.0,"sma_120":16061.0},{"date":"2025-12-10","open":18860,"high":19300,"low":18430,"close":18510,"volume":99076,"rsi_14":60.05,"sma_20":16963.5,"sma_60":16352.5,"sma_120":16085.17},{"date":"2025-12-11","open":18520,"high":19070,"low":18350,"close":18640,"volume":54778,"rsi_14":68.62,"sma_20":17020.0,"sma_60":16413.5,"sma_120":16107.33},{"date":"2025-12-12","open":18650,"high":18840,"low":18300,"close":18840,"volume":37583,"rsi_14":72.66,"sma_20":17127.0,"sma_60":16476.5,"sma_120":16132.08},{"date":"2025-12-15","open":18750,"high":19100,"low":18100,"close":18800,"volume":50023,"rsi_14":71.88,"sma_20":17248.5,"sma_60":16538.17,"sma_120":16153.92},{"date":"2025-12-16","open":18570,"high":18710,"low":17770,"close":17900,"volume":68206,"rsi_14":62.96,"sma_20":17360.5,"sma_60":16569.5,"sma_120":16172.83},{"date":"2025-12-17","open":17820,"high":18700,"low":17610,"close":17700,"volume":84286,"rsi_14":60.87,"sma_20":17505.0,"sma_60":16604.5,"sma_120":16185.67},{"date":"2025-12-18","open":17890,"high":18000,"low":17320,"close":17320,"volume":48749,"rsi_14":53.38,"sma_20":17568.5,"sma_60":16625.67,"sma_120":16187.0},{"date":"2025-12-19","open":17700,"high":17700,"low":17030,"close":17550,"volume":41236,"rsi_14":53.63,"sma_20":17717.0,"sma_60":16651.83,"sma_120":16186.0},{"date":"2025-12-22","open":17660,"high":18250,"low":17660,"close":18100,"volume":50865,"rsi_14":53.77,"sma_20":17919.5,"sma_60":16676.17,"sma_120":16194.25},{"date":"2025-12-23","open":18150,"high":18680,"low":17700,"close":17800,"volume":54919,"rsi_14":19.07,"sma_20":18097.5,"sma_60":16697.5,"sma_120":16203.25},{"date":"2025-12-24","open":17800,"high":18050,"low":17500,"close":17920,"volume":26046,"rsi_14":22.82,"sma_20":18232.5,"sma_60":16727.67,"sma_120":16213.0},{"date":"2025-12-26","open":18340,"high":18340,"low":17160,"close":17170,"volume":50458,"rsi_14":27.09,"sma_20":18318.0,"sma_60":16749.33,"sma_120":16219.5},{"date":"2025-12-29","open":17170,"high":18180,"low":16920,"close":18050,"volume":73884,"rsi_14":41.62,"sma_20":18386.5,"sma_60":16795.0,"sma_120":16231.25},{"date":"2025-12-30","open":18020,"high":18070,"low":17110,"close":17310,"volume":39517,"rsi_14":37.02,"sma_20":18409.0,"sma_60":16827.33,"sma_120":16236.33},{"date":"2026-01-02","open":17310,"high":18030,"low":17150,"close":17990,"volume":55798,"rsi_14":45.74,"sma_20":18439.5,"sma_60":16876.33,"sma_120":16249.92},{"date":"2026-01-05","open":18140,"high":18250,"low":17340,"close":17500,"volume":90907,"rsi_14":41.18,"sma_20":18244.5,"sma_60":16915.0,"sma_120":16259.92},{"date":"2026-01-06","open":17500,"high":17650,"low":16570,"close":16800,"volume":110814,"rsi_14":35.34,"sma_20":18042.0,"sma_60":16935.5,"sma_120":16265.83},{"date":"2026-01-07","open":16830,"high":17000,"low":16290,"close":16430,"volume":57445,"rsi_14":33.74,"sma_20":17901.0,"sma_60":16946.33,"sma_120":16267.42},{"date":"2026-01-08","open":16430,"high":16480,"low":15590,"close":15640,"volume":95426,"rsi_14":34.26,"sma_20":17738.0,"sma_60":16942.83,"sma_120":16259.5},{"date":"2026-01-09","open":15650,"high":15780,"low":14170,"close":14520,"volume":294651,"rsi_14":30.37,"sma_20":17524.5,"sma_60":16923.67,"sma_120":16244.33},{"date":"2026-01-12","open":14850,"high":15300,"low":14710,"close":15160,"volume":145631,"rsi_14":37.08,"sma_20":17357.0,"sma_60":16905.17,"sma_120":16232.83},{"date":"2026-01-13","open":15200,"high":15700,"low":14800,"close":15290,"volume":112679,"rsi_14":36.32,"sma_20":17189.5,"sma_60":16888.5,"sma_120":16225.0},{"date":"2026-01-14","open":15460,"high":15460,"low":15100,"close":15300,"volume":51153,"rsi_14":31.87,"sma_20":17012.5,"sma_60":16875.0,"sma_120":16216.67},{"date":"2026-01-15","open":15110,"high":15770,"low":14970,"close":15560,"volume":126962,"rsi_14":35.42,"sma_20":16850.5,"sma_60":16864.33,"sma_120":16210.58},{"date":"2026-01-16","open":15600,"high":16330,"low":15460,"close":15470,"volume":178983,"rsi_14":33.99,"sma_20":16729.0,"sma_60":16853.5,"sma_120":16201.92},{"date":"2026-01-19","open":15970,"high":16890,"low":15920,"close":16420,"volume":272068,"rsi_14":38.31,"sma_20":16572.5,"sma_60":16862.0,"sma_120":16200.75},{"date":"2026-01-20","open":16900,"high":17950,"low":16000,"close":16870,"volume":347412,"rsi_14":46.71,"sma_20":16538.5,"sma_60":16871.83,"sma_120":16206.83},{"date":"2026-01-21","open":16630,"high":17610,"low":16300,"close":17470,"volume":280823,"rsi_14":46.06,"sma_20":16507.0,"sma_60":16890.0,"sma_120":16219.42},{"date":"2026-01-22","open":18330,"high":18390,"low":17020,"close":17260,"volume":436756,"rsi_14":48.1,"sma_20":16480.0,"sma_60":16907.17,"sma_120":16231.75},{"date":"2026-01-23","open":17500,"high":17900,"low":16930,"close":17190,"volume":151007,"rsi_14":53.43,"sma_20":16443.5,"sma_60":16920.17,"sma_120":16243.92},{"date":"2026-01-26","open":17160,"high":19180,"low":17060,"close":18500,"volume":472015,"rsi_14":65.61,"sma_20":16510.0,"sma_60":16971.0,"sma_120":16268.33},{"date":"2026-01-27","open":18650,"high":19050,"low":18040,"close":18730,"volume":172810,"rsi_14":75.45,"sma_20":16544.0,"sma_60":17028.17,"sma_120":16292.67},{"date":"2026-01-28","open":18900,"high":19050,"low":18510,"close":19000,"volume":166243,"rsi_14":92.91,"sma_20":16628.5,"sma_60":17072.17,"sma_120":16319.5},{"date":"2026-01-29","open":19100,"high":19240,"low":17910,"close":18770,"volume":135256,"rsi_14":87.53,"sma_20":16667.5,"sma_60":17115.67,"sma_120":16348.67},{"date":"2026-01-30","open":18770,"high":18780,"low":18000,"close":18060,"volume":130877,"rsi_14":75.7,"sma_20":16695.5,"sma_60":17155.83,"sma_120":16372.42},{"date":"2026-02-02","open":18000,"high":18570,"low":17450,"close":17560,"volume":147475,"rsi_14":69.22,"sma_20":16733.5,"sma_60":17165.5,"sma_120":16385.08},{"date":"2026-02-03","open":17820,"high":18250,"low":17820,"close":18240,"volume":91289,"rsi_14":71.27,"sma_20":16824.0,"sma_60":17190.17,"sma_120":16404.33},{"date":"2026-02-04","open":18170,"high":18760,"low":17850,"close":18290,"volume":87192,"rsi_14":72.52,"sma_20":16956.5,"sma_60":17237.17,"sma_120":16424.0},{"date":"2026-02-05","open":18240,"high":18240,"low":17290,"close":17390,"volume":92031,"rsi_14":63.41,"sma_20":17100.0,"sma_60":17227.0,"sma_120":16436.08},{"date":"2026-02-06","open":17020,"high":17250,"low":16040,"close":16840,"volume":75421,"rsi_14":53.11,"sma_20":17184.0,"sma_60":17210.33,"sma_120":16443.0},{"date":"2026-02-09","open":17210,"high":17900,"low":17210,"close":17840,"volume":83877,"rsi_14":56.63,"sma_20":17311.5,"sma_60":17207.67,"sma_120":16458.5},{"date":"2026-02-10","open":17880,"high":18450,"low":17630,"close":17770,"volume":54699,"rsi_14":52.21,"sma_20":17435.0,"sma_60":17212.0,"sma_120":16473.25},{"date":"2026-02-11","open":18080,"high":18080,"low":17040,"close":17200,"volume":88008,"rsi_14":49.58,"sma_20":17517.0,"sma_60":17220.33,"sma_120":16484.17},{"date":"2026-02-12","open":17130,"high":17600,"low":16770,"close":16810,"volume":75144,"rsi_14":47.45,"sma_20":17584.0,"sma_60":17227.67,"sma_120":16496.75},{"date":"2026-02-13","open":16650,"high":16930,"low":16080,"close":16160,"volume":80197,"rsi_14":32.79,"sma_20":17618.5,"sma_60":17236.0,"sma_120":16504.33},{"date":"2026-02-19","open":17000,"high":17790,"low":16400,"close":17630,"volume":154403,"rsi_14":43.16,"sma_20":17679.0,"sma_60":17283.0,"sma_120":16526.42},{"date":"2026-02-20","open":17630,"high":17780,"low":16720,"close":16920,"volume":97280,"rsi_14":37.74,"sma_20":17681.5,"sma_60":17297.5,"sma_120":16544.75},{"date":"2026-02-23","open":17090,"high":17240,"low":16530,"close":16710,"volume":68485,"rsi_14":37.83,"sma_20":17643.5,"sma_60":17333.0,"sma_120":16561.33},{"date":"2026-02-24","open":16710,"high":17460,"low":16430,"close":17400,"volume":81460,"rsi_14":46.09,"sma_20":17650.5,"sma_60":17388.83,"sma_120":16575.83},{"date":"2026-02-25","open":17500,"high":18150,"low":17310,"close":17640,"volume":115671,"rsi_14":50.49,"sma_20":17673.0,"sma_60":17445.5,"sma_120":16593.42},{"date":"2026-02-26","open":17650,"high":18000,"low":17310,"close":17400,"volume":57752,"rsi_14":44.57,"sma_20":17618.0,"sma_60":17482.0,"sma_120":16616.08},{"date":"2026-02-27","open":17510,"high":17510,"low":16800,"close":17240,"volume":92536,"rsi_14":43.31,"sma_20":17543.5,"sma_60":17511.5,"sma_120":16630.83},{"date":"2026-03-03","open":16990,"high":17550,"low":16250,"close":16250,"volume":91865,"rsi_14":42.82,"sma_20":17406.0,"sma_60":17504.33,"sma_120":16642.67},{"date":"2026-03-04","open":15700,"high":16230,"low":13680,"close":13680,"volume":140798,"rsi_14":34.14,"sma_20":17151.5,"sma_60":17451.33,"sma_120":16636.25},{"date":"2026-03-05","open":15020,"high":16010,"low":14420,"close":15700,"volume":135920,"rsi_14":40.26,"sma_20":17033.5,"sma_60":17423.33,"sma_120":16646.42},{"date":"2026-03-06","open":15700,"high":16510,"low":15430,"close":16360,"volume":50951,"rsi_14":43.91,"sma_20":16973.5,"sma_60":17339.33,"sma_120":16662.92},{"date":"2026-03-09","open":15720,"high":15720,"low":14470,"close":14950,"volume":85537,"rsi_14":40.93,"sma_20":16809.0,"sma_60":17241.0,"sma_120":16663.58},{"date":"2026-03-10","open":15500,"high":15900,"low":15190,"close":15550,"volume":39187,"rsi_14":45.01,"sma_20":16672.0,"sma_60":17179.33,"sma_120":16670.33},{"date":"2026-03-11","open":15980,"high":16300,"low":15110,"close":15580,"volume":51150,"rsi_14":47.58,"sma_20":16581.5,"sma_60":17124.0,"sma_120":16677.58},{"date":"2026-03-12","open":15300,"high":15830,"low":15260,"close":15450,"volume":34890,"rsi_14":39.77,"sma_20":16512.0,"sma_60":17068.33,"sma_120":16681.67},{"date":"2026-03-13","open":15450,"high":15900,"low":15010,"close":15300,"volume":31934,"rsi_14":41.98,"sma_20":16385.0,"sma_60":17014.83,"sma_120":16683.67},{"date":"2026-03-16","open":15500,"high":15500,"low":14790,"close":15170,"volume":40701,"rsi_14":42.32,"sma_20":16255.0,"sma_60":16900.83,"sma_120":16688.67},{"date":"2026-03-17","open":15380,"high":15680,"low":14890,"close":14890,"volume":33365,"rsi_14":36.94,"sma_20":16139.5,"sma_60":16891.17,"sma_120":16683.83},{"date":"2026-03-18","open":15000,"high":15530,"low":15000,"close":15330,"volume":35623,"rsi_14":38.23,"sma_20":16065.5,"sma_60":16833.33,"sma_120":16685.75},{"date":"2026-03-19","open":15070,"high":15100,"low":14830,"close":14870,"volume":33805,"rsi_14":37.39,"sma_20":16001.0,"sma_60":16782.83,"sma_120":16676.17},{"date":"2026-03-20","open":14950,"high":15165,"low":14850,"close":14850,"volume":26448,"rsi_14":37.92,"sma_20":15862.0,"sma_60":16735.33,"sma_120":16669.92},{"date":"2026-03-23","open":14800,"high":14810,"low":14060,"close":14060,"volume":59403,"rsi_14":38.7,"sma_20":15719.0,"sma_60":16681.0,"sma_120":16653.33},{"date":"2026-03-24","open":14460,"high":14600,"low":14060,"close":14250,"volume":31395,"rsi_14":53.9,"sma_20":15596.0,"sma_60":16626.0,"sma_120":16638.92},{"date":"2026-03-25","open":14330,"high":14720,"low":14330,"close":14670,"volume":39383,"rsi_14":40.98,"sma_20":15459.5,"sma_60":16568.83,"sma_120":16622.5},{"date":"2026-03-26","open":14680,"high":14760,"low":14020,"close":14130,"volume":48952,"rsi_14":30.05,"sma_20":15284.0,"sma_60":16507.67,"sma_120":16602.58},{"date":"2026-03-27","open":13880,"high":14280,"low":13810,"close":14120,"volume":55162,"rsi_14":40.1,"sma_20":15120.0,"sma_60":16444.33,"sma_120":16586.0},{"date":"2026-03-30","open":13950,"high":14180,"low":13600,"close":13700,"volume":49896,"rsi_14":26.93,"sma_20":14943.0,"sma_60":16386.5,"sma_120":16567.92},{"date":"2026-03-31","open":13970,"high":13970,"low":13050,"close":13060,"volume":62517,"rsi_14":22.73,"sma_20":14783.5,"sma_60":16303.33,"sma_120":16549.17},{"date":"2026-04-01","open":13250,"high":14110,"low":13250,"close":13980,"volume":33649,"rsi_14":36.41,"sma_20":14798.5,"sma_60":16247.83,"sma_120":16537.58},{"date":"2026-04-02","open":14190,"high":14260,"low":12800,"close":13200,"volume":62051,"rsi_14":32.62,"sma_20":14673.5,"sma_60":16168.0,"sma_120":16522.17},{"date":"2026-04-03","open":13360,"high":13670,"low":13320,"close":13400,"volume":29709,"rsi_14":35.52,"sma_20":14525.5,"sma_60":16099.67,"sma_120":16507.33},{"date":"2026-04-06","open":13470,"high":13730,"low":13270,"close":13380,"volume":29833,"rsi_14":37.09,"sma_20":14447.0,"sma_60":16042.67,"sma_120":16489.08},{"date":"2026-04-07","open":13400,"high":13780,"low":13070,"close":13150,"volume":54832,"rsi_14":30.67,"sma_20":14327.0,"sma_60":15988.0,"sma_120":16467.17},{"date":"2026-04-08","open":13860,"high":13960,"low":13460,"close":13950,"volume":42192,"rsi_14":42.31,"sma_20":14245.5,"sma_60":15959.83,"sma_120":16451.33},{"date":"2026-04-09","open":13950,"high":13950,"low":13400,"close":13520,"volume":29109,"rsi_14":39.59,"sma_20":14149.0,"sma_60":15943.17,"sma_120":16433.42},{"date":"2026-04-10","open":13550,"high":13930,"low":13550,"close":13900,"volume":22867,"rsi_14":48.66,"sma_20":14079.0,"sma_60":15922.17,"sma_120":16413.67},{"date":"2026-04-13","open":13880,"high":14680,"low":13630,"close":14590,"volume":42327,"rsi_14":52.62,"sma_20":14050.0,"sma_60":15910.5,"sma_120":16399.5},{"date":"2026-04-14","open":14660,"high":15280,"low":14660,"close":14950,"volume":60548,"rsi_14":52.18,"sma_20":14053.0,"sma_60":15904.67,"sma_120":16389.83},{"date":"2026-04-15","open":15090,"high":15200,"low":14750,"close":14870,"volume":40640,"rsi_14":56.21,"sma_20":14030.0,"sma_60":15893.17,"sma_120":16378.75},{"date":"2026-04-16","open":14900,"high":15180,"low":14900,"close":14970,"volume":26822,"rsi_14":57.02,"sma_20":14035.0,"sma_60":15884.83,"sma_120":16369.17},{"date":"2026-04-17","open":15100,"high":15400,"low":14790,"close":15220,"volume":34153,"rsi_14":62.93,"sma_20":14053.5,"sma_60":15864.83,"sma_120":16362.67},{"date":"2026-04-20","open":15190,"high":15340,"low":15020,"close":15030,"volume":37010,"rsi_14":68.14,"sma_20":14102.0,"sma_60":15834.17,"sma_120":16359.75},{"date":"2026-04-21","open":15080,"high":17000,"low":15080,"close":15770,"volume":433330,"rsi_14":67.05,"sma_20":14178.0,"sma_60":15805.83,"sma_120":16355.5},{"date":"2026-04-22","open":15860,"high":16800,"low":15510,"close":16200,"volume":205915,"rsi_14":80.61,"sma_20":14254.5,"sma_60":15788.17,"sma_120":16354.0},{"date":"2026-04-23","open":16300,"high":16440,"low":15640,"close":15860,"volume":99598,"rsi_14":74.4,"sma_20":14341.0,"sma_60":15766.0,"sma_120":16350.92},{"date":"2026-04-24","open":15870,"high":17200,"low":15870,"close":17010,"volume":282438,"rsi_14":79.42,"sma_20":14485.5,"sma_60":15741.17,"sma_120":16355.92},{"date":"2026-04-27","open":17200,"high":17200,"low":16600,"close":16790,"volume":96820,"rsi_14":79.55,"sma_20":14640.0,"sma_60":15708.83,"sma_120":16367.08},{"date":"2026-04-28","open":16810,"high":16890,"low":16400,"close":16460,"volume":77455,"rsi_14":72.06,"sma_20":14810.0,"sma_60":15666.5,"sma_120":16376.75},{"date":"2026-04-29","open":16350,"high":16700,"low":16220,"close":16450,"volume":42002,"rsi_14":77.8,"sma_20":14933.5,"sma_60":15627.83,"sma_120":16371.75},{"date":"2026-04-30","open":16450,"high":16790,"low":16000,"close":16200,"volume":55455,"rsi_14":65.28,"sma_20":15459.5,"sma_60":14298.67,"sma_120":14967.83},{"date":"2026-05-04","open":16310,"high":16850,"low":16310,"close":16320,"volume":70393,"rsi_14":68.93,"sma_20":15229.5,"sma_60":15576.17,"sma_120":16383.42},{"date":"2026-05-06","open":16330,"high":17780,"low":16330,"close":16870,"volume":314970,"rsi_14":70.17,"sma_20":15404.0,"sma_60":15553.33,"sma_120":16382.5},{"date":"2026-05-07","open":17140,"high":17140,"low":16120,"close":16250,"volume":80407,"rsi_14":63.02,"sma_20":15559.0,"sma_60":15519.33,"sma_120":16378.25},{"date":"2026-05-08","open":16250,"high":16420,"low":15970,"close":16400,"volume":65729,"rsi_14":63.36,"sma_20":15681.5,"sma_60":15502.83,"sma_120":16364.92},{"date":"2026-05-11","open":16400,"high":16850,"low":15670,"close":15840,"volume":98192,"rsi_14":55.48,"sma_20":15797.5,"sma_60":15486.17,"sma_120":16348.25},{"date":"2026-05-12","open":15850,"high":15850,"low":14810,"close":15140,"volume":85476,"rsi_14":50.89,"sma_20":15859.5,"sma_60":15441.17,"sma_120":16324.42},{"date":"2026-05-13","open":15140,"high":15750,"low":14820,"close":15210,"volume":35428,"rsi_14":44.91,"sma_20":15890.5,"sma_60":15398.5,"sma_120":16305.25},{"date":"2026-05-14","open":15290,"high":16000,"low":14840,"close":15700,"volume":76215,"rsi_14":45.5,"sma_20":15928.0,"sma_60":15373.5,"sma_120":16296.92},{"date":"2026-05-15","open":15690,"high":15990,"low":14750,"close":14990,"volume":53887,"rsi_14":42.66,"sma_20":15934.0,"sma_60":15343.17,"sma_120":16285.42},{"date":"2026-05-18","open":14990,"high":15400,"low":14320,"close":15070,"volume":42954,"rsi_14":30.04,"sma_20":15939.0,"sma_60":15325.0,"sma_120":16280.5},{"date":"2026-05-19","open":15070,"high":15070,"low":14110,"close":14400,"volume":33749,"rsi_14":27.5,"sma_20":15898.0,"sma_60":15271.17,"sma_120":16277.08},{"date":"2026-05-20","open":14290,"high":14330,"low":13640,"close":14010,"volume":43406,"rsi_14":27.19,"sma_20":15847.0,"sma_60":15222.67,"sma_120":16260.08},{"date":"2026-05-21","open":14390,"high":15340,"low":14300,"close":14920,"volume":59229,"rsi_14":37.8,"sma_20":15804.5,"sma_60":15192.83,"sma_120":16262.92},{"date":"2026-05-22","open":15300,"high":15740,"low":14920,"close":15440,"volume":50109,"rsi_14":44.19,"sma_20":15766.5,"sma_60":15160.17,"sma_120":16274.5},{"date":"2026-05-26","open":15500,"high":16180,"low":15130,"close":15230,"volume":51062,"rsi_14":41.78,"sma_20":15735.0,"sma_60":15120.0,"sma_120":16282.75},{"date":"2026-05-27","open":15240,"high":15260,"low":14300,"close":14480,"volume":48652,"rsi_14":32.5,"sma_20":15608.5,"sma_60":15071.33,"sma_120":16276.58},{"date":"2026-05-28","open":14320,"high":14370,"low":13560,"close":14120,"volume":58477,"rsi_14":33.79,"sma_20":15475.0,"sma_60":15019.33,"sma_120":16265.42},{"date":"2026-05-29","open":14910,"high":14910,"low":13360,"close":13360,"volume":59556,"rsi_14":28.83,"sma_20":15320.0,"sma_60":14971.17,"sma_120":16237.75},{"date":"2026-06-01","open":13100,"high":13590,"low":12560,"close":12680,"volume":95784,"rsi_14":28.36,"sma_20":15131.5,"sma_60":14954.5,"sma_120":16202.92},{"date":"2026-06-02","open":12490,"high":13850,"low":12180,"close":12360,"volume":97653,"rsi_14":29.91,"sma_20":14939.5,"sma_60":14898.83,"sma_120":16161.08},{"date":"2026-06-04","open":12380,"high":13040,"low":12380,"close":12390,"volume":36028,"rsi_14":29.51,"sma_20":14743.0,"sma_60":14832.67,"sma_120":16086.0},{"date":"2026-06-05","open":12360,"high":12360,"low":11690,"close":11890,"volume":53790,"rsi_14":22.35,"sma_20":14494.0,"sma_60":14781.67,"sma_120":16011.33},{"date":"2026-06-08","open":11580,"high":11580,"low":10330,"close":10600,"volume":103957,"rsi_14":20.62,"sma_20":14211.5,"sma_60":14699.17,"sma_120":15939.25},{"date":"2026-06-09","open":10610,"high":11370,"low":10560,"close":11200,"volume":41911,"rsi_14":25.78,"sma_20":13951.5,"sma_60":14626.17,"sma_120":15875.08},{"date":"2026-06-10","open":11200,"high":11460,"low":10710,"close":11200,"volume":40031,"rsi_14":28.14,"sma_20":13719.5,"sma_60":14555.33,"sma_120":15811.83},{"date":"2026-06-11","open":11200,"high":11410,"low":10850,"close":11400,"volume":27851,"rsi_14":31.7,"sma_20":13532.5,"sma_60":14490.33,"sma_120":15752.58},{"date":"2026-06-12","open":12020,"high":12560,"low":11620,"close":12190,"volume":36530,"rsi_14":30.53,"sma_20":13381.5,"sma_60":14440.67,"sma_120":15698.83},{"date":"2026-06-15","open":12390,"high":12630,"low":11950,"close":11950,"volume":36451,"rsi_14":24.07,"sma_20":13194.0,"sma_60":14391.67,"sma_120":15641.42},{"date":"2026-06-16","open":11960,"high":12250,"low":11160,"close":11680,"volume":25859,"rsi_14":23.86,"sma_20":13028.5,"sma_60":14330.83,"sma_120":15582.08},{"date":"2026-06-17","open":11580,"high":12000,"low":11500,"close":11900,"volume":24524,"rsi_14":50.14,"sma_20":11950.0,"sma_60":14014.67,"sma_120":15229.5},{"date":"2026-06-18","open":12000,"high":12000,"low":11260,"close":11320,"volume":27745,"rsi_14":28.4,"sma_20":12716.0,"sma_60":14222.5,"sma_120":15478.92},{"date":"2026-06-19","open":11320,"high":11650,"low":10410,"close":10800,"volume":60268,"rsi_14":29.49,"sma_20":12555.5,"sma_60":14168.17,"sma_120":15424.58},{"date":"2026-06-22","open":10810,"high":11770,"low":10790,"close":11610,"volume":54396,"rsi_14":41.6,"sma_20":12390.0,"sma_60":14124.17,"sma_120":15375.08},{"date":"2026-06-23","open":11590,"high":11590,"low":10200,"close":10200,"volume":64951,"rsi_14":35.52,"sma_20":12128.0,"sma_60":14049.67,"sma_120":15309.25},{"date":"2026-06-24","open":10200,"high":10490,"low":10050,"close":10360,"volume":28299,"rsi_14":36.63,"sma_20":11884.5,"sma_60":13986.83,"sma_120":15247.25},{"date":"2026-06-25","open":10360,"high":10830,"low":10270,"close":10330,"volume":25664,"rsi_14":39.04,"sma_20":11677.0,"sma_60":13923.67,"sma_120":15184.0},{"date":"2026-06-26","open":10320,"high":10370,"low":9400,"close":10090,"volume":56131,"rsi_14":45.8,"sma_20":11475.5,"sma_60":13863.5,"sma_120":15125.0},{"date":"2026-06-29","open":9700,"high":10980,"low":9700,"close":10920,"volume":30713,"rsi_14":47.78,"sma_20":11353.5,"sma_60":13827.83,"sma_120":15065.58},{"date":"2026-06-30","open":10620,"high":11410,"low":10620,"close":10730,"volume":17492,"rsi_14":46.38,"sma_20":11256.0,"sma_60":13773.67,"sma_120":15010.75},{"date":"2026-07-01","open":11240,"high":11240,"low":10530,"close":10830,"volume":14147,"rsi_14":45.54,"sma_20":11179.5,"sma_60":13734.17,"sma_120":14951.08},{"date":"2026-07-02","open":10690,"high":10970,"low":9910,"close":9910,"volume":34067,"rsi_14":32.52,"sma_20":11055.5,"sma_60":13676.0,"sma_120":14887.83},{"date":"2026-07-03","open":9970,"high":10650,"low":9720,"close":10640,"volume":41921,"rsi_14":40.66,"sma_20":10993.0,"sma_60":13630.33,"sma_120":14836.5},{"date":"2026-07-06","open":10640,"high":11080,"low":10200,"close":10630,"volume":22623,"rsi_14":42.22,"sma_20":10994.5,"sma_60":13588.33,"sma_120":14788.17},{"date":"2026-07-07","open":10550,"high":10780,"low":10110,"close":10400,"volume":24706,"rsi_14":38.91,"sma_20":10954.5,"sma_60":13529.17,"sma_120":14744.5},{"date":"2026-07-08","open":10400,"high":10500,"low":9370,"close":9870,"volume":28916,"rsi_14":39.2,"sma_20":10888.0,"sma_60":13468.33,"sma_120":14705.75},{"date":"2026-07-09","open":9500,"high":10130,"low":9500,"close":9850,"volume":32970,"rsi_14":42.35,"sma_20":10810.5,"sma_60":13400.83,"sma_120":14661.5},{"date":"2026-07-10","open":9850,"high":10600,"low":9850,"close":10450,"volume":32819,"rsi_14":40.33,"sma_20":10723.5,"sma_60":13331.83,"sma_120":14621.17},{"date":"2026-07-13","open":10450,"high":10820,"low":9800,"close":9880,"volume":29723,"rsi_14":46.9,"sma_20":10620.0,"sma_60":13247.33,"sma_120":14576.0},{"date":"2026-07-14","open":10150,"high":10150,"low":9260,"close":9750,"volume":53940,"rsi_14":44.05,"sma_20":10523.5,"sma_60":13162.0,"sma_120":14527.58},{"date":"2026-07-15","open":9770,"high":10400,"low":9770,"close":10250,"volume":25613,"rsi_14":49.29,"sma_20":10441.0,"sma_60":13083.33,"sma_120":14484.08},{"date":"2026-07-16","open":10250,"high":10480,"low":9840,"close":9910,"volume":11486,"rsi_14":48.42,"sma_20":10370.5,"sma_60":12994.83,"sma_120":14429.83},{"date":"2026-07-20","open":9910,"high":10160,"low":9190,"close":9450,"volume":33062,"rsi_14":36.21,"sma_20":10303.0,"sma_60":12901.83,"sma_120":14368.0},{"date":"2026-07-21","open":9450,"high":9740,"low":9150,"close":9540,"volume":23163,"rsi_14":38.62,"sma_20":10199.5,"sma_60":12798.0,"sma_120":14301.92},{"date":"2026-07-22","open":9940,"high":10120,"low":9550,"close":9600,"volume":27806,"rsi_14":38.15,"sma_20":10169.5,"sma_60":12688.0,"sma_120":14238.08},{"date":"2026-07-23","open":9650,"high":10050,"low":9620,"close":10050,"volume":9489,"rsi_14":51.48,"sma_20":10154.0,"sma_60":12591.17,"sma_120":14178.58},{"date":"2026-07-24","open":10000,"high":10130,"low":9580,"close":9610,"volume":12359,"rsi_14":38.37,"sma_20":10118.0,"sma_60":12467.83,"sma_120":14104.5},{"date":"2026-07-27","open":10070,"high":10170,"low":9620,"close":9970,"volume":14258,"rsi_14":43.1,"sma_20":10112.0,"sma_60":12354.17,"sma_120":14031.5},{"date":"2026-07-28","open":9970,"high":9970,"low":9190,"close":9230,"volume":24889,"rsi_14":38.94,"sma_20":10027.5,"sma_60":12233.67,"sma_120":13950.08},{"date":"2026-07-29","open":9240,"high":9760,"low":8000,"close":8510,"volume":55933,"rsi_14":37.59,"sma_20":9916.5,"sma_60":12101.33,"sma_120":13864.58},{"date":"2026-07-30","open":8200,"high":8920,"low":8200,"close":8310,"volume":22031,"rsi_14":36.4,"sma_20":9790.5,"sma_60":11969.83,"sma_120":13783.33},{"date":"2026-07-31","open":8980,"high":9320,"low":8430,"close":9200,"volume":19718,"rsi_14":39.5,"sma_20":9755.0,"sma_60":11851.17,"sma_120":13713.67},{"date":"2026-08-03","open":9470,"high":9890,"low":8900,"close":9430,"volume":9316,"rsi_14":45.99,"sma_20":9694.5,"sma_60":11727.17,"sma_120":13640.25},{"date":"2026-08-04","open":9120,"high":9960,"low":9120,"close":9960,"volume":24205,"rsi_14":51.75,"sma_20":9661.0,"sma_60":11622.33,"sma_120":13570.83},{"date":"2026-08-05","open":10160,"high":10360,"low":9940,"close":10090,"volume":19233,"rsi_14":48.58,"sma_20":9645.5,"sma_60":11517.17,"sma_120":13510.0},{"date":"2026-08-06","open":9960,"high":10190,"low":9830,"close":10070,"volume":21265,"rsi_14":51.5,"sma_20":9655.5,"sma_60":11421.0,"sma_120":13453.58},{"date":"2026-08-07","open":10500,"high":10550,"low":9700,"close":9960,"volume":11236,"rsi_14":55.13,"sma_20":9661.0,"sma_60":11334.67,"sma_120":13387.92},{"date":"2026-08-10","open":9970,"high":10380,"low":9970,"close":10280,"volume":13585,"rsi_14":57.12,"sma_20":9652.5,"sma_60":11252.5,"sma_120":13325.5},{"date":"2026-08-11","open":10280,"high":10410,"low":10010,"close":10280,"volume":10769,"rsi_14":56.61,"sma_20":9672.5,"sma_60":11162.17,"sma_120":13267.83},{"date":"2026-08-12","open":10450,"high":10450,"low":10120,"close":10400,"volume":21314,"rsi_14":53.64,"sma_20":9705.0,"sma_60":11085.67,"sma_120":13214.42},{"date":"2026-08-13","open":10400,"high":13450,"low":10400,"close":11780,"volume":405475,"rsi_14":68.87,"sma_20":9781.5,"sma_60":11030.83,"sma_120":13177.92},{"date":"2026-08-14","open":11810,"high":12540,"low":11520,"close":11930,"volume":77479,"rsi_14":67.69,"sma_20":9882.5,"sma_60":10989.67,"sma_120":13130.42},{"date":"2026-08-18","open":12000,"high":12550,"low":11510,"close":11740,"volume":58444,"rsi_14":75.15,"sma_20":9997.0,"sma_60":10951.83,"sma_120":13087.25},{"date":"2026-08-19","open":11500,"high":11690,"low":11050,"close":11170,"volume":34427,"rsi_14":77.48,"sma_20":10078.5,"sma_60":10889.33,"sma_120":13041.08},{"date":"2026-08-20","open":11180,"high":11440,"low":11060,"close":11190,"volume":17561,"rsi_14":80.9,"sma_20":10158.0,"sma_60":10818.5,"sma_120":12989.33},{"date":"2026-08-21","open":11070,"high":11070,"low":10530,"close":11060,"volume":18584,"rsi_14":73.85,"sma_20":10208.5,"sma_60":10749.0,"sma_120":12934.5},{"date":"2026-08-24","open":10950,"high":11200,"low":10710,"close":10800,"volume":20485,"rsi_14":67.43,"sma_20":10268.0,"sma_60":10687.67,"sma_120":12879.5},{"date":"2026-08-25","open":11120,"high":11120,"low":10460,"close":11000,"volume":17782,"rsi_14":64.44,"sma_20":10319.5,"sma_60":10635.67,"sma_120":12827.5},{"date":"2026-08-26","open":11190,"high":11190,"low":10700,"close":10830,"volume":6322,"rsi_14":60.16,"sma_20":10399.5,"sma_60":10593.5,"sma_120":12782.33},{"date":"2026-08-27","open":11180,"high":11180,"low":10800,"close":10830,"volume":9127,"rsi_14":60.5,"sma_20":10515.5,"sma_60":10562.67,"sma_120":12758.58},{"date":"2026-08-28","open":10840,"high":11170,"low":10640,"close":10880,"volume":14291,"rsi_14":62.92,"sma_20":10644.0,"sma_60":10538.0,"sma_120":12718.42},{"date":"2026-08-31","open":10800,"high":10900,"low":10540,"close":10830,"volume":10597,"rsi_14":58.36,"sma_20":10725.5,"sma_60":10512.0,"sma_120":12672.33},{"date":"2026-09-01","open":10990,"high":10990,"low":10630,"close":10770,"volume":14305,"rsi_14":57.31,"sma_20":10792.5,"sma_60":10493.33,"sma_120":12637.5},{"date":"2026-09-02","open":10760,"high":10760,"low":10340,"close":10340,"volume":17645,"rsi_14":49.18,"sma_20":10811.5,"sma_60":10489.0,"sma_120":12594.08},{"date":"2026-09-03","open":10340,"high":10520,"low":9930,"close":10030,"volume":20151,"rsi_14":16.22,"sma_20":10808.5,"sma_60":10469.5,"sma_120":12547.83},{"date":"2026-09-04","open":10050,"high":10430,"low":10050,"close":10280,"volume":16319,"rsi_14":19.33,"sma_20":10819.0,"sma_60":10454.17,"sma_120":12504.75},{"date":"2026-09-07","open":10280,"high":10510,"low":10210,"close":10460,"volume":15411,"rsi_14":26.12,"sma_20":10844.0,"sma_60":10438.5,"sma_120":12464.42},{"date":"2026-09-08","open":10460,"high":10570,"low":10290,"close":10320,"volume":13681,"rsi_14":31.11,"sma_20":10846.0,"sma_60":10407.33,"sma_120":12424.0},{"date":"2026-09-09","open":10340,"high":10670,"low":10340,"close":10540,"volume":11415,"rsi_14":36.73,"sma_20":10859.0,"sma_60":10383.83,"sma_120":12387.75},{"date":"2026-09-10","open":10460,"high":10940,"low":10340,"close":10780,"volume":12581,"rsi_14":44.53,"sma_20":10878.0,"sma_60":10368.83,"sma_120":12349.83},{"date":"2026-09-11","open":10780,"high":10780,"low":10560,"close":10630,"volume":10727,"rsi_14":46.53,"sma_20":10820.5,"sma_60":10347.67,"sma_120":12314.5},{"date":"2026-09-14","open":10630,"high":10950,"low":10250,"close":10940,"volume":9797,"rsi_14":48.83,"sma_20":10771.0,"sma_60":10341.33,"sma_120":12281.92},{"date":"2026-09-15","open":10530,"high":10880,"low":10270,"close":10570,"volume":11049,"rsi_14":45.29,"sma_20":10712.5,"sma_60":10337.5,"sma_120":12252.83},{"date":"2026-09-16","open":10570,"high":10680,"low":10270,"close":10540,"volume":21567,"rsi_14":44.8,"sma_20":10681.0,"sma_60":10319.67,"sma_120":12221.92},{"date":"2026-09-17","open":10710,"high":10940,"low":10510,"close":10610,"volume":9189,"rsi_14":45.2,"sma_20":10652.0,"sma_60":10326.5,"sma_120":12188.08},{"date":"2026-09-18","open":10840,"high":11080,"low":10550,"close":10680,"volume":20346,"rsi_14":47.35,"sma_20":10633.0,"sma_60":10331.83,"sma_120":12159.33},{"date":"2026-09-21","open":10620,"high":10800,"low":10520,"close":10690,"volume":14351,"rsi_14":48.56,"sma_20":10627.5,"sma_60":10337.83,"sma_120":12130.75},{"date":"2026-09-22","open":10650,"high":10870,"low":10390,"close":10650,"volume":18786,"rsi_14":56.49,"sma_20":10610.0,"sma_60":10347.17,"sma_120":12105.33},{"date":"2026-09-23","open":10590,"high":10680,"low":10390,"close":10570,"volume":15423,"rsi_14":62.5,"sma_20":10597.0,"sma_60":10341.33,"sma_120":12084.58},{"date":"2026-09-28","open":10560,"high":10860,"low":10380,"close":10620,"volume":15828,"rsi_14":58.67,"sma_20":10586.5,"sma_60":10339.5,"sma_120":12056.58},{"date":"2026-09-29","open":10610,"high":10850,"low":10450,"close":10840,"volume":20210,"rsi_14":59.5,"sma_20":10584.5,"sma_60":10339.67,"sma_120":12036.92},{"date":"2026-09-30","open":10900,"high":11120,"low":10760,"close":10990,"volume":27654,"rsi_14":66.67,"sma_20":10592.5,"sma_60":10357.67,"sma_120":12016.83},{"date":"2026-10-01","open":11000,"high":11400,"low":10850,"close":11370,"volume":29299,"rsi_14":69.12,"sma_20":10622.5,"sma_60":10369.83,"sma_120":12000.08},{"date":"2026-10-02","open":11370,"high":11800,"low":11250,"close":11540,"volume":31926,"rsi_14":68.1,"sma_20":10682.5,"sma_60":10385.0,"sma_120":11986.67},{"date":"2026-10-06","open":11560,"high":11800,"low":11380,"close":11470,"volume":25950,"rsi_14":70.79,"sma_20":10754.5,"sma_60":10402.83,"sma_120":11966.0},{"date":"2026-10-07","open":11470,"high":11570,"low":11050,"close":11060,"volume":16050,"rsi_14":52.83,"sma_20":10793.5,"sma_60":10422.67,"sma_120":11945.5},{"date":"2026-10-08","open":11150,"high":11800,"low":10980,"close":11270,"volume":19187,"rsi_14":67.86,"sma_20":10834.0,"sma_60":10446.33,"sma_120":11923.58},{"date":"2026-10-12","open":11430,"high":11500,"low":10600,"close":10800,"volume":22585,"rsi_14":55.42,"sma_20":10858.0,"sma_60":10452.17,"sma_120":11892.0},{"date":"2026-10-13","open":10750,"high":10770,"low":10270,"close":10510,"volume":27945,"rsi_14":48.09,"sma_20":10856.5,"sma_60":10462.67,"sma_120":11855.0},{"date":"2026-10-14","open":10680,"high":10850,"low":10310,"close":10560,"volume":17172,"rsi_14":47.69,"sma_20":10845.5,"sma_60":10476.17,"sma_120":11819.08},{"date":"2026-10-15","open":10090,"high":10300,"low":9800,"close":9990,"volume":32299,"rsi_14":38.92,"sma_20":10813.5,"sma_60":10471.83,"sma_120":11777.58},{"date":"2026-10-16","open":10180,"high":10400,"low":9950,"close":10190,"volume":16401,"rsi_14":43.07,"sma_20":10776.0,"sma_60":10476.5,"sma_120":11735.67},{"date":"2026-10-19","open":10020,"high":10700,"low":9940,"close":10560,"volume":9515,"rsi_14":49.86,"sma_20":10775.5,"sma_60":10495.0,"sma_120":11698.42},{"date":"2026-10-20","open":10450,"high":10450,"low":9800,"close":10000,"volume":8656,"rsi_14":42.48,"sma_20":10748.5,"sma_60":10502.67,"sma_120":11650.33},{"date":"2026-10-21","open":10160,"high":12000,"low":9900,"close":10100,"volume":20897,"rsi_14":40.75,"sma_20":10723.0,"sma_60":10511.0,"sma_120":11599.5},{"date":"2026-10-22","open":10100,"high":10100,"low":9810,"close":9880,"volume":12126,"rsi_14":36.36,"sma_20":10683.0,"sma_60":10508.17,"sma_120":11549.67},{"date":"2026-10-23","open":9848,"high":9848,"low":9122,"close":9600,"volume":25870}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-67.92999999999995,"pbr":0.72,"per":null,"roa":3.92,"roe":4.75,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":67502705598.0,"analysis":"ROE 4.8%입니다. 시가총액 841.42억. 매출 675.03억, 영업이익 -53.13억.","eps_basis":"TTM","debt_ratio":0.21031176835444176,"market_cap":84670809600,"net_income":-1223411171.0,"total_debt":24683548982.0,"ttm_window":"2025Q3~2026Q2","gross_margin":55.02,"total_assets":142050014849.0,"total_equity":117366465867.0,"profit_margin":-1.81,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-5313224402.0,"operating_margin":-7.87,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":9600.0,"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":14764.0},{"date":"2016-10-25","close":14415.0},{"date":"2016-10-26","close":14500.0},{"date":"2016-10-27","close":14939.0},{"date":"2016-10-28","close":14851.0},{"date":"2016-10-31","close":14545.0},{"date":"2016-11-01","close":14109.0},{"date":"2016-11-02","close":13279.0},{"date":"2016-11-03","close":13804.0},{"date":"2016-11-04","close":13759.0},{"date":"2016-11-07","close":14065.0},{"date":"2016-11-08","close":14633.0},{"date":"2016-11-09","close":13977.0},{"date":"2016-11-10","close":14459.0},{"date":"2016-11-11","close":14545.0},{"date":"2016-11-14","close":14633.0},{"date":"2016-11-15","close":14808.0},{"date":"2016-11-16","close":14982.0},{"date":"2016-11-17","close":15025.0},{"date":"2016-11-18","close":15025.0},{"date":"2016-11-21","close":14720.0},{"date":"2016-11-22","close":14808.0},{"date":"2016-11-23","close":14415.0},{"date":"2016-11-24","close":14633.0},{"date":"2016-11-25","close":14633.0},{"date":"2016-11-28","close":14633.0},{"date":"2016-11-29","close":14720.0},{"date":"2016-11-30","close":14764.0},{"date":"2016-12-01","close":14764.0},{"date":"2016-12-02","close":14545.0},{"date":"2016-12-05","close":14109.0},{"date":"2016-12-06","close":14459.0},{"date":"2016-12-07","close":14328.0},{"date":"2016-12-08","close":14545.0},{"date":"2016-12-09","close":16161.0},{"date":"2016-12-12","close":16468.0},{"date":"2016-12-13","close":16992.0},{"date":"2016-12-14","close":16949.0},{"date":"2016-12-15","close":17472.0},{"date":"2016-12-16","close":17429.0},{"date":"2016-12-19","close":17385.0},{"date":"2016-12-20","close":16905.0},{"date":"2016-12-21","close":16336.0},{"date":"2016-12-22","close":16686.0},{"date":"2016-12-23","close":16730.0},{"date":"2016-12-26","close":16686.0},{"date":"2016-12-27","close":17122.0},{"date":"2016-12-28","close":16905.0},{"date":"2016-12-29","close":16949.0},{"date":"2017-01-02","close":18345.0},{"date":"2017-01-03","close":18127.0},{"date":"2017-01-04","close":17909.0},{"date":"2017-01-05","close":18345.0},{"date":"2017-01-06","close":19700.0},{"date":"2017-01-09","close":20880.0},{"date":"2017-01-10","close":20485.0},{"date":"2017-01-11","close":20530.0},{"date":"2017-01-12","close":19656.0},{"date":"2017-01-13","close":19700.0},{"date":"2017-01-16","close":19263.0},{"date":"2017-01-17","close":19131.0},{"date":"2017-01-18","close":19045.0},{"date":"2017-01-19","close":19744.0},{"date":"2017-01-20","close":19744.0},{"date":"2017-01-23","close":19700.0},{"date":"2017-01-24","close":19788.0},{"date":"2017-01-25","close":19788.0},{"date":"2017-01-26","close":19918.0},{"date":"2017-01-31","close":20399.0},{"date":"2017-02-01","close":21316.0},{"date":"2017-02-02","close":22713.0},{"date":"2017-02-03","close":22713.0},{"date":"2017-02-06","close":22103.0},{"date":"2017-02-07","close":21447.0},{"date":"2017-02-08","close":21491.0},{"date":"2017-02-09","close":21491.0},{"date":"2017-02-10","close":22015.0},{"date":"2017-02-13","close":23020.0},{"date":"2017-02-14","close":24330.0},{"date":"2017-02-15","close":24067.0},{"date":"2017-02-16","close":24023.0},{"date":"2017-02-17","close":24286.0},{"date":"2017-02-20","close":23981.0},{"date":"2017-02-21","close":25553.0},{"date":"2017-02-22","close":25160.0},{"date":"2017-02-23","close":25596.0},{"date":"2017-02-24","close":26776.0},{"date":"2017-02-27","close":27737.0},{"date":"2017-02-28","close":28435.0},{"date":"2017-03-02","close":29528.0},{"date":"2017-03-03","close":30053.0},{"date":"2017-03-06","close":28567.0},{"date":"2017-03-07","close":28873.0},{"date":"2017-03-08","close":28828.0},{"date":"2017-03-09","close":28742.0},{"date":"2017-03-10","close":31013.0},{"date":"2017-03-13","close":31013.0},{"date":"2017-03-14","close":30969.0},{"date":"2017-03-15","close":31580.0},{"date":"2017-03-16","close":31144.0},{"date":"2017-03-17","close":31974.0},{"date":"2017-03-20","close":33896.0},{"date":"2017-03-21","close":35425.0},{"date":"2017-03-22","close":36516.0},{"date":"2017-03-23","close":42326.0},{"date":"2017-03-24","close":43504.0},{"date":"2017-03-27","close":44467.0},{"date":"2017-03-28","close":44642.0},{"date":"2017-03-29","close":49969.0},{"date":"2017-03-30","close":53900.0},{"date":"2017-03-31","close":42456.0},{"date":"2017-04-03","close":40928.0},{"date":"2017-04-04","close":37217.0},{"date":"2017-04-05","close":38307.0},{"date":"2017-04-06","close":36779.0},{"date":"2017-04-07","close":33196.0},{"date":"2017-04-10","close":33720.0},{"date":"2017-04-11","close":35861.0},{"date":"2017-04-12","close":36953.0},{"date":"2017-04-13","close":37084.0},{"date":"2017-04-14","close":33983.0},{"date":"2017-04-17","close":34945.0},{"date":"2017-04-18","close":35163.0},{"date":"2017-04-19","close":35337.0},{"date":"2017-04-20","close":37564.0},{"date":"2017-04-21","close":37302.0},{"date":"2017-04-24","close":39137.0},{"date":"2017-04-25","close":39923.0},{"date":"2017-04-26","close":39880.0},{"date":"2017-04-27","close":38351.0},{"date":"2017-04-28","close":36516.0},{"date":"2017-05-02","close":37128.0},{"date":"2017-05-04","close":37128.0},{"date":"2017-05-08","close":38221.0},{"date":"2017-05-10","close":38044.0},{"date":"2017-05-11","close":42501.0},{"date":"2017-05-12","close":43024.0},{"date":"2017-05-15","close":42632.0},{"date":"2017-05-16","close":41540.0},{"date":"2017-05-17","close":44467.0},{"date":"2017-05-18","close":45864.0},{"date":"2017-05-19","close":49009.0},{"date":"2017-05-22","close":47785.0},{"date":"2017-05-23","close":52329.0},{"date":"2017-05-24","close":52766.0},{"date":"2017-05-25","close":53290.0},{"date":"2017-05-26","close":53727.0},{"date":"2017-05-29","close":53465.0},{"date":"2017-05-30","close":53202.0},{"date":"2017-05-31","close":55561.0},{"date":"2017-06-01","close":56348.0},{"date":"2017-06-02","close":56610.0},{"date":"2017-06-05","close":59667.0},{"date":"2017-06-07","close":59841.0},{"date":"2017-06-08","close":62463.0},{"date":"2017-06-09","close":64821.0},{"date":"2017-06-12","close":64124.0},{"date":"2017-06-13","close":66219.0},{"date":"2017-06-14","close":68054.0},{"date":"2017-06-15","close":70849.0},{"date":"2017-06-16","close":73558.0},{"date":"2017-06-19","close":61240.0},{"date":"2017-06-20","close":60804.0},{"date":"2017-06-21","close":63336.0},{"date":"2017-06-22","close":65956.0},{"date":"2017-06-23","close":68229.0},{"date":"2017-06-26","close":69276.0},{"date":"2017-06-27","close":70063.0},{"date":"2017-06-28","close":69714.0},{"date":"2017-06-29","close":67180.0},{"date":"2017-06-30","close":68577.0},{"date":"2017-07-03","close":66656.0},{"date":"2017-07-04","close":64035.0},{"date":"2017-07-05","close":64124.0},{"date":"2017-07-06","close":63336.0},{"date":"2017-07-07","close":63424.0},{"date":"2017-07-10","close":60542.0},{"date":"2017-07-11","close":62288.0},{"date":"2017-07-12","close":62288.0},{"date":"2017-07-13","close":62463.0},{"date":"2017-07-14","close":61152.0},{"date":"2017-07-17","close":58881.0},{"date":"2017-07-18","close":59841.0},{"date":"2017-07-19","close":63685.0},{"date":"2017-07-20","close":68140.0},{"date":"2017-07-21","close":68491.0},{"date":"2017-07-24","close":68665.0},{"date":"2017-07-25","close":66045.0},{"date":"2017-07-26","close":66481.0},{"date":"2017-07-27","close":66132.0},{"date":"2017-07-28","close":64210.0},{"date":"2017-07-31","close":66569.0},{"date":"2017-08-01","close":63773.0},{"date":"2017-08-02","close":62288.0},{"date":"2017-08-03","close":62987.0},{"date":"2017-08-04","close":70412.0},{"date":"2017-08-07","close":69976.0},{"date":"2017-08-08","close":69539.0},{"date":"2017-08-09","close":65956.0},{"date":"2017-08-10","close":67355.0},{"date":"2017-08-11","close":64821.0},{"date":"2017-08-14","close":64210.0},{"date":"2017-08-16","close":62900.0},{"date":"2017-08-17","close":62200.0},{"date":"2017-08-18","close":60977.0},{"date":"2017-08-21","close":60804.0},{"date":"2017-08-22","close":60628.0},{"date":"2017-08-23","close":64210.0},{"date":"2017-08-24","close":66307.0},{"date":"2017-08-25","close":67180.0},{"date":"2017-08-28","close":66394.0},{"date":"2017-08-29","close":63773.0},{"date":"2017-08-30","close":64035.0},{"date":"2017-08-31","close":62637.0},{"date":"2017-09-01","close":62987.0},{"date":"2017-09-04","close":58706.0},{"date":"2017-09-05","close":58008.0},{"date":"2017-09-06","close":55561.0},{"date":"2017-09-07","close":60192.0},{"date":"2017-09-08","close":59841.0},{"date":"2017-09-11","close":63424.0},{"date":"2017-09-12","close":62550.0},{"date":"2017-09-13","close":63074.0},{"date":"2017-09-14","close":65084.0},{"date":"2017-09-15","close":66656.0},{"date":"2017-09-18","close":66045.0},{"date":"2017-09-19","close":62637.0},{"date":"2017-09-20","close":60280.0},{"date":"2017-09-21","close":60977.0},{"date":"2017-09-22","close":59404.0},{"date":"2017-09-25","close":59231.0},{"date":"2017-09-26","close":59404.0},{"date":"2017-09-27","close":58792.0},{"date":"2017-09-28","close":60280.0},{"date":"2017-09-29","close":60103.0},{"date":"2017-10-10","close":58531.0},{"date":"2017-10-11","close":56783.0},{"date":"2017-10-12","close":59404.0},{"date":"2017-10-13","close":56348.0},{"date":"2017-10-16","close":50669.0},{"date":"2017-10-17","close":50931.0},{"date":"2017-10-18","close":48048.0},{"date":"2017-10-19","close":49620.0},{"date":"2017-10-20","close":48573.0},{"date":"2017-10-23","close":49359.0},{"date":"2017-10-24","close":52241.0},{"date":"2017-10-25","close":50580.0},{"date":"2017-10-26","close":50756.0},{"date":"2017-10-27","close":50232.0},{"date":"2017-10-30","close":51542.0},{"date":"2017-10-31","close":51105.0},{"date":"2017-11-01","close":50580.0},{"date":"2017-11-02","close":51367.0},{"date":"2017-11-03","close":51542.0},{"date":"2017-11-06","close":49969.0},{"date":"2017-11-07","close":50057.0},{"date":"2017-11-08","close":50669.0},{"date":"2017-11-09","close":56521.0},{"date":"2017-11-10","close":57396.0},{"date":"2017-11-13","close":60017.0},{"date":"2017-11-14","close":58531.0},{"date":"2017-11-15","close":58619.0},{"date":"2017-11-16","close":61502.0},{"date":"2017-11-17","close":65956.0},{"date":"2017-11-20","close":65956.0},{"date":"2017-11-21","close":63685.0},{"date":"2017-11-22","close":68229.0},{"date":"2017-11-23","close":68404.0},{"date":"2017-11-24","close":75304.0},{"date":"2017-11-27","close":75741.0},{"date":"2017-11-28","close":74257.0},{"date":"2017-11-29","close":74257.0},{"date":"2017-11-30","close":71025.0},{"date":"2017-12-01","close":72072.0},{"date":"2017-12-04","close":69015.0},{"date":"2017-12-05","close":71372.0},{"date":"2017-12-06","close":68316.0},{"date":"2017-12-07","close":69714.0},{"date":"2017-12-08","close":68054.0},{"date":"2017-12-11","close":67967.0},{"date":"2017-12-12","close":70676.0},{"date":"2017-12-13","close":76789.0},{"date":"2017-12-14","close":75741.0},{"date":"2017-12-15","close":74257.0},{"date":"2017-12-18","close":71810.0},{"date":"2017-12-19","close":71461.0},{"date":"2017-12-20","close":70063.0},{"date":"2017-12-21","close":69276.0},{"date":"2017-12-22","close":74781.0},{"date":"2017-12-26","close":72421.0},{"date":"2017-12-27","close":78965.0},{"date":"2017-12-28","close":80219.0},{"date":"2018-01-02","close":78541.8125},{"date":"2018-01-03","close":77947.4375},{"date":"2018-01-04","close":74466.125},{"date":"2018-01-05","close":77437.9766},{"date":"2018-01-08","close":75060.4922},{"date":"2018-01-09","close":74635.9375},{"date":"2018-01-10","close":75230.3125},{"date":"2018-01-11","close":76079.4219},{"date":"2018-01-12","close":74041.5703},{"date":"2018-01-15","close":70390.4531},{"date":"2018-01-16","close":70984.8203},{"date":"2018-01-17","close":71324.4531},{"date":"2018-01-18","close":71324.4531},{"date":"2018-01-19","close":70220.6094},{"date":"2018-01-22","close":67843.1328},{"date":"2018-01-23","close":71494.2734},{"date":"2018-01-24","close":71664.0938},{"date":"2018-01-25","close":71324.4531},{"date":"2018-01-26","close":70475.3438},{"date":"2018-01-29","close":69796.0703},{"date":"2018-01-30","close":69031.875},{"date":"2018-01-31","close":69626.2422},{"date":"2018-02-01","close":70899.8984},{"date":"2018-02-02","close":69626.2422},{"date":"2018-02-05","close":66229.8516},{"date":"2018-02-06","close":63767.4609},{"date":"2018-02-07","close":67928.0625},{"date":"2018-02-08","close":73871.75},{"date":"2018-02-09","close":74381.2266},{"date":"2018-02-12","close":73701.9375},{"date":"2018-02-13","close":71239.5469},{"date":"2018-02-14","close":72343.3828},{"date":"2018-02-19","close":73871.75},{"date":"2018-02-20","close":70899.8984},{"date":"2018-02-21","close":72088.6484},{"date":"2018-02-22","close":69541.3438},{"date":"2018-02-23","close":69965.8984},{"date":"2018-02-26","close":73447.2031},{"date":"2018-02-27","close":86608.2734},{"date":"2018-02-28","close":89240.4688},{"date":"2018-03-02","close":87457.3594},{"date":"2018-03-05","close":84400.6094},{"date":"2018-03-06","close":84825.1484},{"date":"2018-03-07","close":79136.1875},{"date":"2018-03-08","close":78371.9844},{"date":"2018-03-09","close":79136.1875},{"date":"2018-03-12","close":82277.8438},{"date":"2018-03-13","close":79645.6328},{"date":"2018-03-14","close":83891.1406},{"date":"2018-03-15","close":99344.7656},{"date":"2018-03-16","close":100278.7891},{"date":"2018-03-19","close":103165.7344},{"date":"2018-03-20","close":101892.0781},{"date":"2018-03-21","close":107071.5938},{"date":"2018-03-22","close":102741.1797},{"date":"2018-03-23","close":101892.0781},{"date":"2018-03-26","close":106647.0391},{"date":"2018-03-27","close":106986.6719},{"date":"2018-03-28","close":105458.2891},{"date":"2018-03-29","close":106986.6719},{"date":"2018-03-30","close":109109.4297},{"date":"2018-04-02","close":110807.6406},{"date":"2018-04-03","close":112081.2812},{"date":"2018-04-04","close":111062.3594},{"date":"2018-04-05","close":110807.6406},{"date":"2018-04-06","close":108260.3359},{"date":"2018-04-09","close":111996.375},{"date":"2018-04-10","close":111402.0},{"date":"2018-04-11","close":113949.3047},{"date":"2018-04-12","close":119383.5469},{"date":"2018-04-13","close":120572.2891},{"date":"2018-04-16","close":127365.0859},{"date":"2018-04-17","close":125412.1641},{"date":"2018-04-18","close":136365.5625},{"date":"2018-04-19","close":134837.1719},{"date":"2018-04-20","close":132629.5156},{"date":"2018-04-23","close":129233.1328},{"date":"2018-04-24","close":127789.6484},{"date":"2018-04-25","close":127959.4688},{"date":"2018-04-26","close":132884.25},{"date":"2018-04-27","close":127195.2734},{"date":"2018-04-30","close":123204.5},{"date":"2018-05-02","close":122695.0391},{"date":"2018-05-03","close":120572.2891},{"date":"2018-05-04","close":118789.1719},{"date":"2018-05-08","close":121336.4844},{"date":"2018-05-09","close":122864.8594},{"date":"2018-05-10","close":120911.9375},{"date":"2018-05-11","close":122015.75},{"date":"2018-05-14","close":118619.3672},{"date":"2018-05-15","close":119723.1953},{"date":"2018-05-16","close":119553.3672},{"date":"2018-05-17","close":116156.9688},{"date":"2018-05-18","close":120402.4688},{"date":"2018-05-21","close":118534.4609},{"date":"2018-05-23","close":123034.6875},{"date":"2018-05-24","close":122185.5859},{"date":"2018-05-25","close":122100.6641},{"date":"2018-05-28","close":118874.0859},{"date":"2018-05-29","close":115817.3281},{"date":"2018-05-30","close":118449.5312},{"date":"2018-05-31","close":117006.0703},{"date":"2018-06-01","close":127365.0859},{"date":"2018-06-04","close":128638.7578},{"date":"2018-06-05","close":132884.25},{"date":"2018-06-07","close":135856.125},{"date":"2018-06-08","close":133648.4375},{"date":"2018-06-11","close":131186.0625},{"date":"2018-06-12","close":133308.7969},{"date":"2018-06-14","close":129148.2109},{"date":"2018-06-15","close":131270.9531},{"date":"2018-06-18","close":122695.0391},{"date":"2018-06-19","close":119723.1953},{"date":"2018-06-20","close":123713.9531},{"date":"2018-06-21","close":120147.7422},{"date":"2018-06-22","close":120742.1094},{"date":"2018-06-25","close":121761.0234},{"date":"2018-06-26","close":119808.1016},{"date":"2018-06-27","close":120147.7422},{"date":"2018-06-28","close":117430.625},{"date":"2018-06-29","close":120147.7422},{"date":"2018-07-02","close":113779.4844},{"date":"2018-07-03","close":116751.3359},{"date":"2018-07-04","close":120402.4688},{"date":"2018-07-05","close":119808.1016},{"date":"2018-07-06","close":121761.0234},{"date":"2018-07-09","close":130591.6797},{"date":"2018-07-10","close":127704.7266},{"date":"2018-07-11","close":121761.0234},{"date":"2018-07-12","close":121845.9531},{"date":"2018-07-13","close":121930.8516},{"date":"2018-07-16","close":120572.2891},{"date":"2018-07-17","close":118874.0859},{"date":"2018-07-18","close":120062.8359},{"date":"2018-07-19","close":118874.0859},{"date":"2018-07-20","close":118024.9844},{"date":"2018-07-23","close":111996.375},{"date":"2018-07-24","close":112590.75},{"date":"2018-07-25","close":110892.5469},{"date":"2018-07-26","close":115222.9609},{"date":"2018-07-27","close":115647.5156},{"date":"2018-07-30","close":111232.1875},{"date":"2018-07-31","close":112845.4844},{"date":"2018-08-01","close":114204.0391},{"date":"2018-08-02","close":112930.3828},{"date":"2018-08-03","close":115392.7734},{"date":"2018-08-06","close":111911.4688},{"date":"2018-08-07","close":111147.2656},{"date":"2018-08-08","close":111402.0},{"date":"2018-08-09","close":110637.8125},{"date":"2018-08-10","close":117685.3516},{"date":"2018-08-13","close":115817.3281},{"date":"2018-08-14","close":117175.8828},{"date":"2018-08-16","close":113779.4844},{"date":"2018-08-17","close":114034.2188},{"date":"2018-08-20","close":109958.5234},{"date":"2018-08-21","close":112081.2812},{"date":"2018-08-22","close":110383.0938},{"date":"2018-08-23","close":111656.7344},{"date":"2018-08-24","close":112081.2812},{"date":"2018-08-27","close":97222.0312},{"date":"2018-08-28","close":97306.9219},{"date":"2018-08-29","close":97306.9219},{"date":"2018-08-30","close":95269.0859},{"date":"2018-08-31","close":96882.3828},{"date":"2018-09-03","close":97901.3047},{"date":"2018-09-04","close":97561.6641},{"date":"2018-09-05","close":95014.375},{"date":"2018-09-06","close":88646.1016},{"date":"2018-09-07","close":85419.5312},{"date":"2018-09-10","close":84485.5234},{"date":"2018-09-11","close":84060.9609},{"date":"2018-09-12","close":82108.0391},{"date":"2018-09-13","close":83721.3203},{"date":"2018-09-14","close":83466.5859},{"date":"2018-09-17","close":80494.7422},{"date":"2018-09-18","close":77607.8125},{"date":"2018-09-19","close":83211.8594},{"date":"2018-09-20","close":79645.6328},{"date":"2018-09-21","close":78626.7109},{"date":"2018-09-27","close":76928.5156},{"date":"2018-09-28","close":74381.2266},{"date":"2018-10-01","close":74041.5703},{"date":"2018-10-02","close":71749.0078},{"date":"2018-10-04","close":72003.7344},{"date":"2018-10-05","close":70560.2656},{"date":"2018-10-08","close":72513.1953},{"date":"2018-10-10","close":68862.0625},{"date":"2018-10-11","close":63003.2695},{"date":"2018-10-12","close":64701.4648},{"date":"2018-10-15","close":62663.6289},{"date":"2018-10-16","close":63682.543},{"date":"2018-10-17","close":64276.9141},{"date":"2018-10-18","close":61644.7031},{"date":"2018-10-19","close":62493.8086},{"date":"2018-10-22","close":62578.7188},{"date":"2018-10-23","close":59776.6836},{"date":"2018-10-24","close":58333.207},{"date":"2018-10-25","close":53238.6133},{"date":"2018-10-26","close":52304.5938},{"date":"2018-10-29","close":47549.6367},{"date":"2018-10-30","close":48993.1055},{"date":"2018-10-31","close":52644.2383},{"date":"2018-11-01","close":53663.1562},{"date":"2018-11-02","close":56295.375},{"date":"2018-11-05","close":53068.7852},{"date":"2018-11-06","close":54002.8047},{"date":"2018-11-07","close":51540.4062},{"date":"2018-11-08","close":52898.9688},{"date":"2018-11-09","close":50181.8477},{"date":"2018-11-12","close":48993.1055},{"date":"2018-11-13","close":46785.4453},{"date":"2018-11-14","close":46785.4453},{"date":"2018-11-15","close":45766.5273},{"date":"2018-11-16","close":50351.668},{"date":"2018-11-19","close":50521.4844},{"date":"2018-11-20","close":48313.8281},{"date":"2018-11-21","close":48144.0078},{"date":"2018-11-22","close":46191.0781},{"date":"2018-11-23","close":46191.0781},{"date":"2018-11-26","close":48313.8281},{"date":"2018-11-27","close":50181.8477},{"date":"2018-11-28","close":48908.1992},{"date":"2018-11-29","close":54766.9922},{"date":"2018-11-30","close":53493.3359},{"date":"2018-12-03","close":53748.0664},{"date":"2018-12-04","close":54342.4375},{"date":"2018-12-05","close":51625.3203},{"date":"2018-12-06","close":50096.9375},{"date":"2018-12-07","close":49417.6602},{"date":"2018-12-10","close":46275.9844},{"date":"2018-12-11","close":46615.6289},{"date":"2018-12-12","close":46870.3516},{"date":"2018-12-13","close":47719.457},{"date":"2018-12-14","close":46275.9844},{"date":"2018-12-17","close":44577.7852},{"date":"2018-12-18","close":43134.3086},{"date":"2018-12-19","close":44492.8711},{"date":"2018-12-20","close":44068.3281},{"date":"2018-12-21","close":44407.9688},{"date":"2018-12-24","close":44917.4219},{"date":"2018-12-26","close":41775.75},{"date":"2018-12-27","close":43457.4414},{"date":"2018-12-28","close":43990.6641},{"date":"2019-01-02","close":43768.4922},{"date":"2019-01-03","close":41191.2578},{"date":"2019-01-04","close":39058.3789},{"date":"2019-01-07","close":39547.1641},{"date":"2019-01-08","close":42168.8281},{"date":"2019-01-09","close":46834.5039},{"date":"2019-01-10","close":46923.3789},{"date":"2019-01-11","close":50655.918},{"date":"2019-01-14","close":50655.918},{"date":"2019-01-15","close":50033.8242},{"date":"2019-01-16","close":51988.9688},{"date":"2019-01-17","close":49678.3477},{"date":"2019-01-18","close":49678.3477},{"date":"2019-01-21","close":51366.8789},{"date":"2019-01-22","close":50478.1836},{"date":"2019-01-23","close":50033.8242},{"date":"2019-01-24","close":50833.6562},{"date":"2019-01-25","close":51900.0977},{"date":"2019-01-28","close":52433.3164},{"date":"2019-01-29","close":51189.1367},{"date":"2019-01-30","close":50655.918},{"date":"2019-01-31","close":49767.2227},{"date":"2019-02-01","close":49944.957},{"date":"2019-02-07","close":49856.0898},{"date":"2019-02-08","close":48789.6484},{"date":"2019-02-11","close":48078.6914},{"date":"2019-02-12","close":50033.8242},{"date":"2019-02-13","close":51278.0078},{"date":"2019-02-14","close":60698.2305},{"date":"2019-02-15","close":58476.4766},{"date":"2019-02-18","close":58298.7422},{"date":"2019-02-19","close":58298.7422},{"date":"2019-02-20","close":60520.4961},{"date":"2019-02-21","close":60076.1445},{"date":"2019-02-22","close":58476.4766},{"date":"2019-02-25","close":59365.1797},{"date":"2019-02-26","close":58387.6133},{"date":"2019-02-27","close":57410.043},{"date":"2019-02-28","close":57498.9102},{"date":"2019-03-04","close":60165.0078},{"date":"2019-03-05","close":59187.4414},{"date":"2019-03-06","close":58743.0898},{"date":"2019-03-07","close":58387.6133},{"date":"2019-03-08","close":60076.1445},{"date":"2019-03-11","close":61053.7109},{"date":"2019-03-12","close":61053.7109},{"date":"2019-03-13","close":60698.2305},{"date":"2019-03-14","close":59542.9258},{"date":"2019-03-15","close":58476.4766},{"date":"2019-03-18","close":58920.832},{"date":"2019-03-19","close":57676.6484},{"date":"2019-03-20","close":56521.3398},{"date":"2019-03-21","close":56076.9883},{"date":"2019-03-22","close":59987.2734},{"date":"2019-03-25","close":59898.4023},{"date":"2019-03-26","close":59720.6602},{"date":"2019-03-27","close":58831.9648},{"date":"2019-03-28","close":55099.4141},{"date":"2019-03-29","close":55721.5117},{"date":"2019-04-01","close":57143.4297},{"date":"2019-04-02","close":56432.4688},{"date":"2019-04-03","close":56254.7344},{"date":"2019-04-04","close":56165.8633},{"date":"2019-04-05","close":55899.25},{"date":"2019-04-08","close":54210.7188},{"date":"2019-04-09","close":54032.9766},{"date":"2019-04-10","close":54299.5898},{"date":"2019-04-11","close":54121.8555},{"date":"2019-04-12","close":53499.7578},{"date":"2019-04-15","close":54921.6836},{"date":"2019-04-16","close":53677.5},{"date":"2019-04-17","close":54210.7188},{"date":"2019-04-18","close":53499.7578},{"date":"2019-04-19","close":55010.5508},{"date":"2019-04-22","close":55010.5508},{"date":"2019-04-23","close":62120.1562},{"date":"2019-04-24","close":61498.0625},{"date":"2019-04-25","close":59365.1797},{"date":"2019-04-26","close":55810.3789},{"date":"2019-04-29","close":56076.9883},{"date":"2019-04-30","close":54388.457},{"date":"2019-05-02","close":55543.7734},{"date":"2019-05-03","close":55899.25},{"date":"2019-05-07","close":53944.1055},{"date":"2019-05-08","close":54121.8555},{"date":"2019-05-09","close":50300.4375},{"date":"2019-05-10","close":49767.2227},{"date":"2019-05-13","close":45856.9375},{"date":"2019-05-14","close":44523.8867},{"date":"2019-05-15","close":45145.9766},{"date":"2019-05-16","close":44879.3672},{"date":"2019-05-17","close":45234.8477},{"date":"2019-05-20","close":42479.875},{"date":"2019-05-21","close":42035.5273},{"date":"2019-05-22","close":42124.3945},{"date":"2019-05-23","close":40791.3477},{"date":"2019-05-24","close":39680.4688},{"date":"2019-05-27","close":40658.0391},{"date":"2019-05-28","close":44301.7109},{"date":"2019-05-29","close":42302.1328},{"date":"2019-05-30","close":42035.5273},{"date":"2019-05-31","close":42790.918},{"date":"2019-06-03","close":42079.9609},{"date":"2019-06-04","close":42568.75},{"date":"2019-06-05","close":42657.6133},{"date":"2019-06-07","close":42524.3125},{"date":"2019-06-10","close":42302.1328},{"date":"2019-06-11","close":44435.0156},{"date":"2019-06-12","close":43857.3633},{"date":"2019-06-13","close":43812.9258},{"date":"2019-06-14","close":43324.1406},{"date":"2019-06-17","close":42568.75},{"date":"2019-06-18","close":43101.9648},{"date":"2019-06-19","close":43901.7891},{"date":"2019-06-20","close":45323.7188},{"date":"2019-06-21","close":44346.1445},{"date":"2019-06-24","close":44968.2344},{"date":"2019-06-25","close":45234.8477},{"date":"2019-06-26","close":45145.9766},{"date":"2019-06-27","close":44968.2344},{"date":"2019-06-28","close":44123.9727},{"date":"2019-07-01","close":43546.3125},{"date":"2019-07-02","close":42657.6133},{"date":"2019-07-03","close":42479.875},{"date":"2019-07-04","close":42479.875},{"date":"2019-07-05","close":43101.9648},{"date":"2019-07-08","close":39458.293},{"date":"2019-07-09","close":37592.0234},{"date":"2019-07-10","close":38925.0742},{"date":"2019-07-11","close":40435.8672},{"date":"2019-07-12","close":41146.8242},{"date":"2019-07-15","close":41146.8242},{"date":"2019-07-16","close":41502.3047},{"date":"2019-07-17","close":40346.9961},{"date":"2019-07-18","close":40480.2969},{"date":"2019-07-19","close":40880.2148},{"date":"2019-07-22","close":40746.9102},{"date":"2019-07-23","close":40880.2148},{"date":"2019-07-24","close":40435.8672},{"date":"2019-07-25","close":38791.7656},{"date":"2019-07-26","close":38347.418},{"date":"2019-07-29","close":34748.1797},{"date":"2019-07-30","close":35370.2695},{"date":"2019-07-31","close":34970.3555},{"date":"2019-08-01","close":35236.9727},{"date":"2019-08-02","close":34614.8789},{"date":"2019-08-05","close":29460.416},{"date":"2019-08-06","close":28260.6699},{"date":"2019-08-07","close":29727.0254},{"date":"2019-08-08","close":30793.4648},{"date":"2019-08-09","close":31193.3789},{"date":"2019-08-12","close":31371.1191},{"date":"2019-08-13","close":31682.168},{"date":"2019-08-14","close":33237.3906},{"date":"2019-08-16","close":31904.3418},{"date":"2019-08-19","close":33237.3906},{"date":"2019-08-20","close":33415.1328},{"date":"2019-08-21","close":34659.3125},{"date":"2019-08-22","close":33859.4844},{"date":"2019-08-23","close":34970.3555},{"date":"2019-08-26","close":33015.2188},{"date":"2019-08-27","close":32881.9141},{"date":"2019-08-28","close":34214.9609},{"date":"2019-08-29","close":33281.8281},{"date":"2019-08-30","close":33059.6484},{"date":"2019-09-02","close":33992.7891},{"date":"2019-09-03","close":33592.875},{"date":"2019-09-04","close":34037.2227},{"date":"2019-09-05","close":35325.8359},{"date":"2019-09-06","close":34614.8789},{"date":"2019-09-09","close":33859.4844},{"date":"2019-09-10","close":34303.832},{"date":"2019-09-11","close":34437.1406},{"date":"2019-09-16","close":34792.6211},{"date":"2019-09-17","close":34392.7031},{"date":"2019-09-18","close":33815.0469},{"date":"2019-09-19","close":34481.5703},{"date":"2019-09-20","close":33903.918},{"date":"2019-09-23","close":33948.3516},{"date":"2019-09-24","close":34259.3945},{"date":"2019-09-25","close":31815.4707},{"date":"2019-09-26","close":31993.2129},{"date":"2019-09-27","close":32082.0801},{"date":"2019-09-30","close":31459.9922},{"date":"2019-10-01","close":32259.8184},{"date":"2019-10-02","close":31459.9922},{"date":"2019-10-04","close":30749.0312},{"date":"2019-10-07","close":30215.8105},{"date":"2019-10-08","close":30660.1621},{"date":"2019-10-10","close":30260.248},{"date":"2019-10-11","close":29993.6367},{"date":"2019-10-14","close":30526.8555},{"date":"2019-10-15","close":31415.5566},{"date":"2019-10-16","close":34037.2227},{"date":"2019-10-17","close":33015.2188},{"date":"2019-10-18","close":32437.5625},{"date":"2019-10-21","close":32881.9141},{"date":"2019-10-22","close":32259.8184},{"date":"2019-10-23","close":32704.1738},{"date":"2019-10-24","close":32793.043},{"date":"2019-10-25","close":33903.918},{"date":"2019-10-28","close":34526.0078},{"date":"2019-10-29","close":33903.918},{"date":"2019-10-30","close":33770.6094},{"date":"2019-10-31","close":34792.6211},{"date":"2019-11-01","close":33681.7383},{"date":"2019-11-04","close":34170.5234},{"date":"2019-11-05","close":34481.5703},{"date":"2019-11-06","close":35992.3672},{"date":"2019-11-07","close":34837.0547},{"date":"2019-11-08","close":34126.0938},{"date":"2019-11-11","close":33370.6992},{"date":"2019-11-12","close":34481.5703},{"date":"2019-11-13","close":33859.4844},{"date":"2019-11-14","close":33726.1758},{"date":"2019-11-15","close":33592.875},{"date":"2019-11-18","close":33726.1758},{"date":"2019-11-19","close":32926.3516},{"date":"2019-11-20","close":31548.8613},{"date":"2019-11-21","close":29682.5898},{"date":"2019-11-22","close":29860.3301},{"date":"2019-11-25","close":30615.7266},{"date":"2019-11-26","close":31548.8613},{"date":"2019-11-27","close":30526.8555},{"date":"2019-11-28","close":30126.9414},{"date":"2019-11-29","close":29638.1562},{"date":"2019-12-02","close":29238.2383},{"date":"2019-12-03","close":29149.3711},{"date":"2019-12-04","close":28616.1484},{"date":"2019-12-05","close":27816.3184},{"date":"2019-12-06","close":28749.4551},{"date":"2019-12-09","close":29860.3301},{"date":"2019-12-10","close":29682.5898},{"date":"2019-12-11","close":29993.6367},{"date":"2019-12-12","close":30526.8555},{"date":"2019-12-13","close":30393.5508},{"date":"2019-12-16","close":30793.4648},{"date":"2019-12-17","close":31148.9453},{"date":"2019-12-18","close":30660.1621},{"date":"2019-12-19","close":30749.0312},{"date":"2019-12-20","close":30215.8105},{"date":"2019-12-23","close":30215.8105},{"date":"2019-12-24","close":29949.2012},{"date":"2019-12-26","close":30393.5508},{"date":"2019-12-27","close":31508.0391},{"date":"2019-12-30","close":32705.7148},{"date":"2020-01-02","close":32567.5234},{"date":"2020-01-03","close":32152.9434},{"date":"2020-01-06","close":31001.332},{"date":"2020-01-07","close":31185.5918},{"date":"2020-01-08","close":30080.043},{"date":"2020-01-09","close":31047.3965},{"date":"2020-01-10","close":31277.7188},{"date":"2020-01-13","close":31369.8496},{"date":"2020-01-14","close":31369.8496},{"date":"2020-01-15","close":31001.332},{"date":"2020-01-16","close":31461.9785},{"date":"2020-01-17","close":31277.7188},{"date":"2020-01-20","close":30678.8828},{"date":"2020-01-21","close":29895.7852},{"date":"2020-01-22","close":30033.9805},{"date":"2020-01-23","close":29757.5957},{"date":"2020-01-28","close":28559.9219},{"date":"2020-01-29","close":28790.2441},{"date":"2020-01-30","close":27546.5039},{"date":"2020-01-31","close":26993.7324},{"date":"2020-02-03","close":26809.4746},{"date":"2020-02-04","close":27131.9258},{"date":"2020-02-05","close":27454.375},{"date":"2020-02-06","close":27638.6328},{"date":"2020-02-07","close":27638.6328},{"date":"2020-02-10","close":27408.3105},{"date":"2020-02-11","close":27961.082},{"date":"2020-02-12","close":27915.0195},{"date":"2020-02-13","close":27915.0195},{"date":"2020-02-14","close":27592.5703},{"date":"2020-02-17","close":28652.0488},{"date":"2020-02-18","close":27915.0195},{"date":"2020-02-19","close":27546.5039},{"date":"2020-02-20","close":26901.6035},{"date":"2020-02-21","close":26210.6367},{"date":"2020-02-24","close":24552.3184},{"date":"2020-02-25","close":25105.0918},{"date":"2020-02-26","close":25151.1562},{"date":"2020-02-27","close":24828.7051},{"date":"2020-02-28","close":23584.9648},{"date":"2020-03-02","close":24828.7051},{"date":"2020-03-03","close":24874.7695},{"date":"2020-03-04","close":24874.7695},{"date":"2020-03-05","close":25381.4785},{"date":"2020-03-06","close":24321.9941},{"date":"2020-03-09","close":23349.0},{"date":"2020-03-10","close":22986.1309},{"date":"2020-03-11","close":21834.5195},{"date":"2020-03-12","close":20447.0},{"date":"2020-03-13","close":17135.9531},{"date":"2020-03-16","close":15754.0195},{"date":"2020-03-17","close":15109.1201},{"date":"2020-03-18","close":14279.9609},{"date":"2020-03-19","close":10180.2295},{"date":"2020-03-20","close":12345.2559},{"date":"2020-03-23","close":11239.7109},{"date":"2020-03-24","close":13542.9307},{"date":"2020-03-25","close":15339.4414},{"date":"2020-03-26","close":15293.376},{"date":"2020-03-27","close":15293.376},{"date":"2020-03-30","close":15523.6982},{"date":"2020-03-31","close":15938.2783},{"date":"2020-04-01","close":16767.4375},{"date":"2020-04-02","close":21788.457},{"date":"2020-04-03","close":23492.8379},{"date":"2020-04-06","close":23538.9023},{"date":"2020-04-07","close":26348.8301},{"date":"2020-04-08","close":25657.8652},{"date":"2020-04-09","close":25427.543},{"date":"2020-04-10","close":24920.834},{"date":"2020-04-13","close":23861.3516},{"date":"2020-04-14","close":24414.125},{"date":"2020-04-16","close":25980.3164},{"date":"2020-04-17","close":25657.8652},{"date":"2020-04-20","close":24920.834},{"date":"2020-04-21","close":24137.7402},{"date":"2020-04-22","close":24874.7695},{"date":"2020-04-23","close":24782.6387},{"date":"2020-04-24","close":24460.1914},{"date":"2020-04-27","close":25151.1562},{"date":"2020-04-28","close":24690.5117},{"date":"2020-04-29","close":24782.6387},{"date":"2020-05-04","close":24598.3828},{"date":"2020-05-06","close":25105.0918},{"date":"2020-05-07","close":28007.1484},{"date":"2020-05-08","close":27684.6973},{"date":"2020-05-11","close":27362.248},{"date":"2020-05-12","close":26072.4453},{"date":"2020-05-13","close":25842.1211},{"date":"2020-05-14","close":25289.3496},{"date":"2020-05-15","close":24874.7695},{"date":"2020-05-18","close":25197.2207},{"date":"2020-05-19","close":26118.5078},{"date":"2020-05-20","close":27362.248},{"date":"2020-05-21","close":27776.8262},{"date":"2020-05-22","close":29112.6934},{"date":"2020-05-25","close":30402.4961},{"date":"2020-05-26","close":31093.4629},{"date":"2020-05-27","close":30909.2051},{"date":"2020-05-28","close":29849.7227},{"date":"2020-05-29","close":28237.4688},{"date":"2020-06-01","close":28559.9219},{"date":"2020-06-02","close":29803.6582},{"date":"2020-06-03","close":30632.8203},{"date":"2020-06-04","close":30310.3672},{"date":"2020-06-05","close":30080.043},{"date":"2020-06-08","close":29435.1426},{"date":"2020-06-09","close":28836.3066},{"date":"2020-06-10","close":28974.498},{"date":"2020-06-11","close":27776.8262},{"date":"2020-06-12","close":27131.9258},{"date":"2020-06-15","close":24690.5117},{"date":"2020-06-16","close":25197.2207},{"date":"2020-06-17","close":24368.0625},{"date":"2020-06-18","close":24045.6094},{"date":"2020-06-19","close":24229.8672},{"date":"2020-06-22","close":24045.6094},{"date":"2020-06-23","close":24552.3184},{"date":"2020-06-24","close":23861.3516},{"date":"2020-06-25","close":22940.0664},{"date":"2020-06-26","close":22755.8086},{"date":"2020-06-29","close":21604.1992},{"date":"2020-06-30","close":21926.6484},{"date":"2020-07-01","close":22617.6152},{"date":"2020-07-02","close":23354.6445},{"date":"2020-07-03","close":23078.2578},{"date":"2020-07-06","close":23262.5176},{"date":"2020-07-07","close":23308.5781},{"date":"2020-07-08","close":23308.5781},{"date":"2020-07-09","close":23538.9023},{"date":"2020-07-10","close":22940.0664},{"date":"2020-07-13","close":23170.3887},{"date":"2020-07-14","close":23216.4512},{"date":"2020-07-15","close":23769.2227},{"date":"2020-07-16","close":23308.5781},{"date":"2020-07-17","close":23124.3223},{"date":"2020-07-20","close":23078.2578},{"date":"2020-07-21","close":24229.8672},{"date":"2020-07-22","close":23815.2871},{"date":"2020-07-23","close":23999.5469},{"date":"2020-07-24","close":24229.8672},{"date":"2020-07-27","close":23907.418},{"date":"2020-07-28","close":26717.3457},{"date":"2020-07-29","close":26533.0879},{"date":"2020-07-30","close":25888.1875},{"date":"2020-07-31","close":24874.7695},{"date":"2020-08-03","close":25289.3496},{"date":"2020-08-04","close":25243.2832},{"date":"2020-08-05","close":28421.7266},{"date":"2020-08-06","close":27638.6328},{"date":"2020-08-07","close":26440.959},{"date":"2020-08-10","close":25980.3164},{"date":"2020-08-11","close":25980.3164},{"date":"2020-08-12","close":25611.8008},{"date":"2020-08-13","close":25657.8652},{"date":"2020-08-14","close":25151.1562},{"date":"2020-08-18","close":22940.0664},{"date":"2020-08-19","close":23400.709},{"date":"2020-08-20","close":22387.291},{"date":"2020-08-21","close":22755.8086},{"date":"2020-08-24","close":23354.6445},{"date":"2020-08-25","close":23861.3516},{"date":"2020-08-26","close":23354.6445},{"date":"2020-08-27","close":22433.3574},{"date":"2020-08-28","close":22571.5488},{"date":"2020-08-31","close":22617.6152},{"date":"2020-09-01","close":22663.6777},{"date":"2020-09-02","close":22940.0664},{"date":"2020-09-03","close":23308.5781},{"date":"2020-09-04","close":22663.6777},{"date":"2020-09-07","close":23308.5781},{"date":"2020-09-08","close":25289.3496},{"date":"2020-09-09","close":32843.9102},{"date":"2020-09-10","close":33580.9375},{"date":"2020-09-11","close":34594.3516},{"date":"2020-09-14","close":34824.6797},{"date":"2020-09-15","close":33673.0625},{"date":"2020-09-16","close":32751.7793},{"date":"2020-09-17","close":30402.4961},{"date":"2020-09-18","close":32982.1055},{"date":"2020-09-21","close":35930.2266},{"date":"2020-09-22","close":34962.8711},{"date":"2020-09-23","close":34732.5508},{"date":"2020-09-24","close":30771.0098},{"date":"2020-09-25","close":32245.0703},{"date":"2020-09-28","close":34732.5508},{"date":"2020-09-29","close":33166.3594},{"date":"2020-10-05","close":35377.4531},{"date":"2020-10-06","close":35377.4531},{"date":"2020-10-07","close":34962.8711},{"date":"2020-10-08","close":34179.7734},{"date":"2020-10-12","close":33258.4844},{"date":"2020-10-13","close":33580.9375},{"date":"2020-10-14","close":37772.8008},{"date":"2020-10-15","close":38371.6328},{"date":"2020-10-16","close":36713.3164},{"date":"2020-10-19","close":34502.2266},{"date":"2020-10-20","close":32982.1055},{"date":"2020-10-21","close":33166.3594},{"date":"2020-10-22","close":32843.9102},{"date":"2020-10-23","close":32383.2656},{"date":"2020-10-26","close":31047.3965},{"date":"2020-10-27","close":30448.5625},{"date":"2020-10-28","close":31876.5566},{"date":"2020-10-29","close":32475.3926},{"date":"2020-10-30","close":32152.9434},{"date":"2020-11-02","close":32291.1387},{"date":"2020-11-03","close":34548.2891},{"date":"2020-11-04","close":34548.2891},{"date":"2020-11-05","close":35285.3203},{"date":"2020-11-06","close":35884.1602},{"date":"2020-11-09","close":36068.4141},{"date":"2020-11-10","close":36160.5469},{"date":"2020-11-11","close":35377.4531},{"date":"2020-11-12","close":35930.2266},{"date":"2020-11-13","close":39569.3125},{"date":"2020-11-16","close":40352.4023},{"date":"2020-11-17","close":38786.2148},{"date":"2020-11-18","close":38187.3789},{"date":"2020-11-19","close":39799.6289},{"date":"2020-11-20","close":39615.375},{"date":"2020-11-23","close":38463.7656},{"date":"2020-11-24","close":38694.0859},{"date":"2020-11-25","close":36759.3828},{"date":"2020-11-26","close":36252.6758},{"date":"2020-11-27","close":36805.4492},{"date":"2020-11-30","close":37127.8945},{"date":"2020-12-01","close":36252.6758},{"date":"2020-12-02","close":35699.9023},{"date":"2020-12-03","close":35745.9688},{"date":"2020-12-04","close":35377.4531},{"date":"2020-12-07","close":35377.4531},{"date":"2020-12-08","close":35515.6445},{"date":"2020-12-09","close":35515.6445},{"date":"2020-12-10","close":35239.2578},{"date":"2020-12-11","close":34548.2891},{"date":"2020-12-14","close":33350.6211},{"date":"2020-12-15","close":35377.4531},{"date":"2020-12-16","close":35377.4531},{"date":"2020-12-17","close":35008.9336},{"date":"2020-12-18","close":35469.5742},{"date":"2020-12-21","close":36344.8047},{"date":"2020-12-22","close":34870.7422},{"date":"2020-12-23","close":35377.4531},{"date":"2020-12-24","close":34778.6133},{"date":"2020-12-28","close":33627.0},{"date":"2020-12-29","close":35607.7695},{"date":"2020-12-30","close":36575.125},{"date":"2021-01-04","close":37266.0898},{"date":"2021-01-05","close":37957.0586},{"date":"2021-01-06","close":36713.3164},{"date":"2021-01-07","close":38924.4062},{"date":"2021-01-08","close":39154.7266},{"date":"2021-01-11","close":38970.4727},{"date":"2021-01-12","close":38601.957},{"date":"2021-01-13","close":39200.7969},{"date":"2021-01-14","close":44221.8125},{"date":"2021-01-15","close":41227.6328},{"date":"2021-01-18","close":40444.5352},{"date":"2021-01-19","close":40859.1133},{"date":"2021-01-20","close":40306.3398},{"date":"2021-01-21","close":39983.8906},{"date":"2021-01-22","close":39154.7266},{"date":"2021-01-25","close":39569.3125},{"date":"2021-01-26","close":38648.0234},{"date":"2021-01-27","close":38141.3125},{"date":"2021-01-28","close":37772.8008},{"date":"2021-01-29","close":36667.2539},{"date":"2021-02-01","close":37035.7695},{"date":"2021-02-02","close":36851.5117},{"date":"2021-02-03","close":37127.8945},{"date":"2021-02-04","close":39707.5},{"date":"2021-02-05","close":40905.1758},{"date":"2021-02-08","close":39016.5391},{"date":"2021-02-09","close":38417.6992},{"date":"2021-02-10","close":38509.8281},{"date":"2021-02-15","close":39385.0547},{"date":"2021-02-16","close":38694.0859},{"date":"2021-02-17","close":38141.3125},{"date":"2021-02-18","close":37312.1523},{"date":"2021-02-19","close":38694.0859},{"date":"2021-02-22","close":38555.8945},{"date":"2021-02-23","close":39062.6016},{"date":"2021-02-24","close":37404.2812},{"date":"2021-02-25","close":37588.543},{"date":"2021-02-26","close":36575.125},{"date":"2021-03-02","close":37266.0898},{"date":"2021-03-03","close":37127.8945},{"date":"2021-03-04","close":36759.3828},{"date":"2021-03-05","close":35377.4531},{"date":"2021-03-08","close":34225.8398},{"date":"2021-03-09","close":31508.0391},{"date":"2021-03-10","close":29435.1426},{"date":"2021-03-11","close":29389.0781},{"date":"2021-03-12","close":30126.1094},{"date":"2021-03-15","close":30955.2695},{"date":"2021-03-16","close":30909.2051},{"date":"2021-03-17","close":30172.1738},{"date":"2021-03-18","close":31001.332},{"date":"2021-03-19","close":31139.5273},{"date":"2021-03-22","close":30494.625},{"date":"2021-03-23","close":29435.1426},{"date":"2021-03-24","close":28513.8555},{"date":"2021-03-25","close":29481.209},{"date":"2021-03-26","close":30310.3672},{"date":"2021-03-29","close":30586.752},{"date":"2021-03-30","close":30310.3672},{"date":"2021-03-31","close":29987.916},{"date":"2021-04-01","close":29481.209},{"date":"2021-04-02","close":29527.2734},{"date":"2021-04-05","close":29803.6582},{"date":"2021-04-06","close":29112.6934},{"date":"2021-04-07","close":29987.916},{"date":"2021-04-08","close":30172.1738},{"date":"2021-04-09","close":30172.1738},{"date":"2021-04-12","close":30126.1094},{"date":"2021-04-13","close":30724.9492},{"date":"2021-04-14","close":30310.3672},{"date":"2021-04-15","close":31001.332},{"date":"2021-04-16","close":33857.3242},{"date":"2021-04-19","close":37864.9258},{"date":"2021-04-20","close":38325.5703},{"date":"2021-04-21","close":38694.0859},{"date":"2021-04-22","close":37220.0273},{"date":"2021-04-23","close":36575.125},{"date":"2021-04-26","close":36298.7383},{"date":"2021-04-27","close":35285.3203},{"date":"2021-04-28","close":35423.5156},{"date":"2021-04-29","close":35285.3203},{"date":"2021-04-30","close":34824.6797},{"date":"2021-05-03","close":33627.0},{"date":"2021-05-04","close":33396.6836},{"date":"2021-05-06","close":34870.7422},{"date":"2021-05-07","close":35561.707},{"date":"2021-05-10","close":36298.7383},{"date":"2021-05-11","close":35377.4531},{"date":"2021-05-12","close":34824.6797},{"date":"2021-05-13","close":34870.7422},{"date":"2021-05-14","close":35607.7695},{"date":"2021-05-17","close":35101.0586},{"date":"2021-05-18","close":34179.7734},{"date":"2021-05-20","close":34271.9062},{"date":"2021-05-21","close":34502.2266},{"date":"2021-05-24","close":35515.6445},{"date":"2021-05-25","close":34686.4844},{"date":"2021-05-26","close":31369.8496},{"date":"2021-05-27","close":30494.625},{"date":"2021-05-28","close":31093.4629},{"date":"2021-05-31","close":30632.8203},{"date":"2021-06-01","close":31047.3965},{"date":"2021-06-02","close":30494.625},{"date":"2021-06-03","close":30540.6895},{"date":"2021-06-04","close":30310.3672},{"date":"2021-06-07","close":29849.7227},{"date":"2021-06-08","close":29481.209},{"date":"2021-06-09","close":29757.5957},{"date":"2021-06-10","close":29803.6582},{"date":"2021-06-11","close":29711.5312},{"date":"2021-06-14","close":29711.5312},{"date":"2021-06-15","close":29619.4004},{"date":"2021-06-16","close":29849.7227},{"date":"2021-06-17","close":29711.5312},{"date":"2021-06-18","close":29619.4004},{"date":"2021-06-21","close":29481.209},{"date":"2021-06-22","close":30126.1094},{"date":"2021-06-23","close":29803.6582},{"date":"2021-06-24","close":29803.6582},{"date":"2021-06-25","close":29941.8535},{"date":"2021-06-28","close":30678.8828},{"date":"2021-06-29","close":30264.3027},{"date":"2021-06-30","close":29895.7852},{"date":"2021-07-01","close":29895.7852},{"date":"2021-07-02","close":30033.9805},{"date":"2021-07-05","close":30310.3672},{"date":"2021-07-06","close":30126.1094},{"date":"2021-07-07","close":30402.4961},{"date":"2021-07-08","close":29711.5312},{"date":"2021-07-09","close":28836.3066},{"date":"2021-07-12","close":30080.043},{"date":"2021-07-13","close":30402.4961},{"date":"2021-07-14","close":30402.4961},{"date":"2021-07-15","close":30402.4961},{"date":"2021-07-16","close":29895.7852},{"date":"2021-07-19","close":29665.4648},{"date":"2021-07-20","close":29573.3359},{"date":"2021-07-21","close":29481.209},{"date":"2021-07-22","close":29527.2734},{"date":"2021-07-23","close":29481.209},{"date":"2021-07-26","close":29941.8535},{"date":"2021-07-27","close":30033.9805},{"date":"2021-07-28","close":29619.4004},{"date":"2021-07-29","close":29619.4004},{"date":"2021-07-30","close":29527.2734},{"date":"2021-08-02","close":29619.4004},{"date":"2021-08-03","close":29250.8867},{"date":"2021-08-04","close":30172.1738},{"date":"2021-08-05","close":30356.4316},{"date":"2021-08-06","close":29941.8535},{"date":"2021-08-09","close":30264.3027},{"date":"2021-08-10","close":29849.7227},{"date":"2021-08-11","close":29757.5957},{"date":"2021-08-12","close":29757.5957},{"date":"2021-08-13","close":29481.209},{"date":"2021-08-17","close":29803.6582},{"date":"2021-08-18","close":29941.8535},{"date":"2021-08-19","close":28882.3691},{"date":"2021-08-20","close":27546.5039},{"date":"2021-08-23","close":27961.082},{"date":"2021-08-24","close":27961.082},{"date":"2021-08-25","close":27961.082},{"date":"2021-08-26","close":27131.9258},{"date":"2021-08-27","close":27085.8613},{"date":"2021-08-30","close":27224.0527},{"date":"2021-08-31","close":27177.9902},{"date":"2021-09-01","close":27270.1191},{"date":"2021-09-02","close":27408.3105},{"date":"2021-09-03","close":27408.3105},{"date":"2021-09-06","close":27039.7949},{"date":"2021-09-07","close":26993.7324},{"date":"2021-09-08","close":25980.3164},{"date":"2021-09-09","close":25980.3164},{"date":"2021-09-10","close":25427.543},{"date":"2021-09-13","close":24598.3828},{"date":"2021-09-14","close":24874.7695},{"date":"2021-09-15","close":25105.0918},{"date":"2021-09-16","close":25749.9922},{"date":"2021-09-17","close":25888.1875},{"date":"2021-09-23","close":25427.543},{"date":"2021-09-24","close":24782.6387},{"date":"2021-09-27","close":24966.8965},{"date":"2021-09-28","close":23584.9648},{"date":"2021-09-29","close":22986.1309},{"date":"2021-09-30","close":22894.0},{"date":"2021-10-01","close":21650.2617},{"date":"2021-10-05","close":20959.2969},{"date":"2021-10-06","close":20452.5879},{"date":"2021-10-07","close":20913.2324},{"date":"2021-10-08","close":20913.2324},{"date":"2021-10-12","close":20728.9746},{"date":"2021-10-13","close":20913.2324},{"date":"2021-10-14","close":21742.3906},{"date":"2021-10-15","close":22755.8086},{"date":"2021-10-18","close":21880.584},{"date":"2021-10-19","close":21926.6484},{"date":"2021-10-20","close":21650.2617},{"date":"2021-10-21","close":21373.875},{"date":"2021-10-22","close":21097.4922},{"date":"2021-10-25","close":21926.6484},{"date":"2021-10-26","close":22479.4219},{"date":"2021-10-27","close":22663.6777},{"date":"2021-10-28","close":22755.8086},{"date":"2021-10-29","close":22709.7441},{"date":"2021-11-01","close":24275.9316},{"date":"2021-11-02","close":24183.8047},{"date":"2021-11-03","close":23216.4512},{"date":"2021-11-04","close":23216.4512},{"date":"2021-11-05","close":23308.5781},{"date":"2021-11-08","close":23631.0312},{"date":"2021-11-09","close":23446.7754},{"date":"2021-11-10","close":23723.1602},{"date":"2021-11-11","close":23538.9023},{"date":"2021-11-12","close":23953.4824},{"date":"2021-11-15","close":25381.4785},{"date":"2021-11-16","close":25796.0586},{"date":"2021-11-17","close":24966.8965},{"date":"2021-11-18","close":26487.0234},{"date":"2021-11-19","close":26855.5371},{"date":"2021-11-22","close":26763.4102},{"date":"2021-11-23","close":26809.4746},{"date":"2021-11-24","close":25980.3164},{"date":"2021-11-25","close":25243.2832},{"date":"2021-11-26","close":24321.9941},{"date":"2021-11-29","close":24091.6738},{"date":"2021-11-30","close":23907.418},{"date":"2021-12-01","close":24874.7695},{"date":"2021-12-02","close":27177.9902},{"date":"2021-12-03","close":26717.3457},{"date":"2021-12-06","close":26625.2168},{"date":"2021-12-07","close":26210.6367},{"date":"2021-12-08","close":25703.9277},{"date":"2021-12-09","close":25842.1211},{"date":"2021-12-10","close":25611.8008},{"date":"2021-12-13","close":26993.7324},{"date":"2021-12-14","close":26164.5742},{"date":"2021-12-15","close":27039.7949},{"date":"2021-12-16","close":28421.7266},{"date":"2021-12-17","close":28836.3066},{"date":"2021-12-20","close":28053.2129},{"date":"2021-12-21","close":28559.9219},{"date":"2021-12-22","close":28053.2129},{"date":"2021-12-23","close":28099.2793},{"date":"2021-12-24","close":28882.3691},{"date":"2021-12-27","close":29296.9531},{"date":"2021-12-28","close":28974.498},{"date":"2021-12-29","close":30227.4082},{"date":"2021-12-30","close":31084.248},{"date":"2022-01-03","close":32301.0},{"date":"2022-01-04","close":32369.5078},{"date":"2022-01-05","close":31417.4648},{"date":"2022-01-06","close":31417.4648},{"date":"2022-01-07","close":32559.916},{"date":"2022-01-10","close":32512.3145},{"date":"2022-01-11","close":30893.8379},{"date":"2022-01-12","close":31560.2715},{"date":"2022-01-13","close":30560.625},{"date":"2022-01-14","close":29227.7637},{"date":"2022-01-17","close":29037.3535},{"date":"2022-01-18","close":27894.8984},{"date":"2022-01-19","close":27418.8789},{"date":"2022-01-20","close":27990.1055},{"date":"2022-01-21","close":27180.8672},{"date":"2022-01-24","close":26514.4355},{"date":"2022-01-25","close":24991.166},{"date":"2022-01-26","close":24991.166},{"date":"2022-01-27","close":24562.7441},{"date":"2022-01-28","close":25276.7773},{"date":"2022-02-03","close":25848.0039},{"date":"2022-02-04","close":26133.6191},{"date":"2022-02-07","close":25990.8105},{"date":"2022-02-08","close":25990.8105},{"date":"2022-02-09","close":25990.8105},{"date":"2022-02-10","close":29180.1602},{"date":"2022-02-11","close":28323.3203},{"date":"2022-02-14","close":27418.8789},{"date":"2022-02-15","close":26466.832},{"date":"2022-02-16","close":26609.6406},{"date":"2022-02-17","close":25419.5859},{"date":"2022-02-18","close":25324.3789},{"date":"2022-02-21","close":25324.3789},{"date":"2022-02-22","close":24690.0},{"date":"2022-02-23","close":24610.3477},{"date":"2022-02-24","close":23182.2812},{"date":"2022-02-25","close":23039.4746},{"date":"2022-02-28","close":23039.4746},{"date":"2022-03-02","close":24229.5312},{"date":"2022-03-03","close":24467.541},{"date":"2022-03-04","close":24467.541},{"date":"2022-03-07","close":22753.8594},{"date":"2022-03-08","close":22991.8711},{"date":"2022-03-10","close":22991.8711},{"date":"2022-03-11","close":22991.8711},{"date":"2022-03-14","close":22991.8711},{"date":"2022-03-15","close":22991.8711},{"date":"2022-03-16","close":22991.8711},{"date":"2022-03-17","close":22991.8711},{"date":"2022-03-18","close":24895.9609},{"date":"2022-03-21","close":24895.9609},{"date":"2022-03-22","close":25229.1777},{"date":"2022-03-23","close":25419.5859},{"date":"2022-03-24","close":25324.3789},{"date":"2022-03-25","close":25229.1777},{"date":"2022-03-28","close":25609.9941},{"date":"2022-03-29","close":25419.5859},{"date":"2022-03-30","close":25562.3906},{"date":"2022-03-31","close":25467.1855},{"date":"2022-04-01","close":24800.7559},{"date":"2022-04-04","close":25229.1777},{"date":"2022-04-05","close":25276.7773},{"date":"2022-04-06","close":24657.9492},{"date":"2022-04-07","close":24705.5508},{"date":"2022-04-08","close":24372.3359},{"date":"2022-04-11","close":24181.9277},{"date":"2022-04-12","close":23943.918},{"date":"2022-04-13","close":24515.1426},{"date":"2022-04-14","close":24610.3477},{"date":"2022-04-15","close":24467.541},{"date":"2022-04-18","close":24372.3359},{"date":"2022-04-19","close":24610.3477},{"date":"2022-04-20","close":24705.5508},{"date":"2022-04-21","close":24419.9395},{"date":"2022-04-22","close":24039.1191},{"date":"2022-04-25","close":22849.0645},{"date":"2022-04-26","close":23277.4844},{"date":"2022-04-27","close":22849.0645},{"date":"2022-04-28","close":22515.8496},{"date":"2022-04-29","close":22801.4648},{"date":"2022-05-02","close":23467.8926},{"date":"2022-05-03","close":23372.6895},{"date":"2022-05-04","close":22658.6562},{"date":"2022-05-06","close":22325.4414},{"date":"2022-05-09","close":22445.0},{"date":"2022-05-10","close":21230.5898},{"date":"2022-05-11","close":21563.8047},{"date":"2022-05-12","close":22753.8594},{"date":"2022-05-13","close":22944.2695},{"date":"2022-05-16","close":22849.0645},{"date":"2022-05-17","close":24134.3242},{"date":"2022-05-18","close":24610.3477},{"date":"2022-05-19","close":24943.5625},{"date":"2022-05-20","close":24753.1543},{"date":"2022-05-23","close":24610.3477},{"date":"2022-05-24","close":23801.1094},{"date":"2022-05-25","close":23801.1094},{"date":"2022-05-26","close":24610.3477},{"date":"2022-05-27","close":24372.3359},{"date":"2022-05-30","close":24800.7559},{"date":"2022-05-31","close":25229.1777},{"date":"2022-06-02","close":24991.166},{"date":"2022-06-03","close":24657.9492},{"date":"2022-06-07","close":23896.3125},{"date":"2022-06-08","close":23991.5195},{"date":"2022-06-09","close":24039.1191},{"date":"2022-06-10","close":23610.7012},{"date":"2022-06-13","close":22039.8262},{"date":"2022-06-14","close":21516.2031},{"date":"2022-06-15","close":20611.7617},{"date":"2022-06-16","close":20135.7383},{"date":"2022-06-17","close":20088.1367},{"date":"2022-06-20","close":19040.8887},{"date":"2022-06-21","close":19040.8887},{"date":"2022-06-22","close":18517.2637},{"date":"2022-06-23","close":17517.6172},{"date":"2022-06-24","close":18231.6484},{"date":"2022-06-27","close":18993.2852},{"date":"2022-06-28","close":18993.2852},{"date":"2022-06-29","close":18755.2734},{"date":"2022-06-30","close":18850.4785},{"date":"2022-07-01","close":18279.252},{"date":"2022-07-04","close":17850.8301},{"date":"2022-07-05","close":18517.2637},{"date":"2022-07-06","close":18374.457},{"date":"2022-07-07","close":18612.4668},{"date":"2022-07-08","close":18612.4668},{"date":"2022-07-11","close":18326.8535},{"date":"2022-07-12","close":17803.2285},{"date":"2022-07-13","close":18707.6719},{"date":"2022-07-14","close":18612.4668},{"date":"2022-07-15","close":18469.6602},{"date":"2022-07-18","close":18755.2734},{"date":"2022-07-19","close":18802.877},{"date":"2022-07-20","close":19278.8984},{"date":"2022-07-21","close":19374.1035},{"date":"2022-07-22","close":19326.502},{"date":"2022-07-25","close":19421.7051},{"date":"2022-07-26","close":19469.3066},{"date":"2022-07-27","close":19612.1133},{"date":"2022-07-28","close":20135.7383},{"date":"2022-07-29","close":20183.3398},{"date":"2022-08-01","close":19850.125},{"date":"2022-08-02","close":20564.1582},{"date":"2022-08-03","close":20611.7617},{"date":"2022-08-04","close":20468.9551},{"date":"2022-08-05","close":20897.373},{"date":"2022-08-08","close":20944.9766},{"date":"2022-08-09","close":20516.5566},{"date":"2022-08-10","close":20088.1367},{"date":"2022-08-11","close":21040.1797},{"date":"2022-08-12","close":20897.373},{"date":"2022-08-16","close":20897.373},{"date":"2022-08-17","close":20706.9648},{"date":"2022-08-18","close":20088.1367},{"date":"2022-08-19","close":20088.1367},{"date":"2022-08-22","close":19231.2949},{"date":"2022-08-23","close":18755.2734},{"date":"2022-08-24","close":18612.4668},{"date":"2022-08-25","close":19136.0918},{"date":"2022-08-26","close":19659.7148},{"date":"2022-08-29","close":18755.2734},{"date":"2022-08-30","close":21040.1797},{"date":"2022-08-31","close":21040.1797},{"date":"2022-09-01","close":22658.6562},{"date":"2022-09-02","close":22135.0332},{"date":"2022-09-05","close":22087.4297},{"date":"2022-09-06","close":22468.2461},{"date":"2022-09-07","close":21754.2148},{"date":"2022-09-08","close":24657.9492},{"date":"2022-09-13","close":27466.4805},{"date":"2022-09-14","close":24039.1191},{"date":"2022-09-15","close":25609.9941},{"date":"2022-09-16","close":26228.8223},{"date":"2022-09-19","close":26324.0273},{"date":"2022-09-20","close":26657.2422},{"date":"2022-09-21","close":25657.5957},{"date":"2022-09-22","close":26276.4238},{"date":"2022-09-23","close":26276.4238},{"date":"2022-09-26","close":24753.1543},{"date":"2022-09-27","close":24039.1191},{"date":"2022-09-28","close":21611.4082},{"date":"2022-09-29","close":20183.3398},{"date":"2022-09-30","close":19707.3184},{"date":"2022-10-04","close":21563.8047},{"date":"2022-10-05","close":21278.1914},{"date":"2022-10-06","close":22182.6348},{"date":"2022-10-07","close":21801.8164},{"date":"2022-10-11","close":20373.75},{"date":"2022-10-12","close":20659.3613},{"date":"2022-10-13","close":19136.0918},{"date":"2022-10-14","close":20183.3398},{"date":"2022-10-17","close":20468.9551},{"date":"2022-10-18","close":20754.5684},{"date":"2022-10-19","close":20421.3496},{"date":"2022-10-20","close":20421.3496},{"date":"2022-10-21","close":19326.502},{"date":"2022-10-24","close":20040.5332},{"date":"2022-10-25","close":20706.9648},{"date":"2022-10-26","close":20944.9766},{"date":"2022-10-27","close":20992.5801},{"date":"2022-10-28","close":20040.5332},{"date":"2022-10-31","close":19945.3301},{"date":"2022-11-01","close":20564.1582},{"date":"2022-11-02","close":20135.7383},{"date":"2022-11-03","close":19992.9336},{"date":"2022-11-04","close":21325.793},{"date":"2022-11-07","close":22182.6348},{"date":"2022-11-08","close":22230.2344},{"date":"2022-11-09","close":22182.6348},{"date":"2022-11-10","close":21659.0098},{"date":"2022-11-11","close":22135.0332},{"date":"2022-11-14","close":20802.1699},{"date":"2022-11-15","close":20849.7715},{"date":"2022-11-16","close":21040.1797},{"date":"2022-11-17","close":20611.7617},{"date":"2022-11-18","close":20183.3398},{"date":"2022-11-21","close":19564.5137},{"date":"2022-11-22","close":19183.6953},{"date":"2022-11-23","close":19850.125},{"date":"2022-11-24","close":20088.1367},{"date":"2022-11-25","close":19612.1133},{"date":"2022-11-28","close":19278.8984},{"date":"2022-11-29","close":19516.9102},{"date":"2022-11-30","close":19612.1133},{"date":"2022-12-01","close":19516.9102},{"date":"2022-12-02","close":19516.9102},{"date":"2022-12-05","close":19659.7148},{"date":"2022-12-06","close":19231.2949},{"date":"2022-12-07","close":18850.4785},{"date":"2022-12-08","close":18422.0586},{"date":"2022-12-09","close":18469.6602},{"date":"2022-12-12","close":18612.4668},{"date":"2022-12-13","close":18469.6602},{"date":"2022-12-14","close":18993.2852},{"date":"2022-12-15","close":18802.877},{"date":"2022-12-16","close":18422.0586},{"date":"2022-12-19","close":18660.0703},{"date":"2022-12-20","close":18231.6484},{"date":"2022-12-21","close":18088.8418},{"date":"2022-12-22","close":18279.252},{"date":"2022-12-23","close":17803.2285},{"date":"2022-12-26","close":17803.2285},{"date":"2022-12-27","close":17755.6289},{"date":"2022-12-28","close":18147.7012},{"date":"2022-12-29","close":17599.2812},{"date":"2023-01-02","close":17250.2871},{"date":"2023-01-03","close":17350.0},{"date":"2023-01-04","close":17848.5645},{"date":"2023-01-05","close":17698.9941},{"date":"2023-01-06","close":18696.1211},{"date":"2023-01-09","close":19992.3848},{"date":"2023-01-10","close":19942.5293},{"date":"2023-01-11","close":19942.5293},{"date":"2023-01-12","close":20042.2422},{"date":"2023-01-13","close":19593.5352},{"date":"2023-01-16","close":20441.0918},{"date":"2023-01-17","close":20490.9492},{"date":"2023-01-18","close":21089.2246},{"date":"2023-01-19","close":20740.2305},{"date":"2023-01-20","close":20540.8047},{"date":"2023-01-25","close":21188.9375},{"date":"2023-01-26","close":20341.3789},{"date":"2023-01-27","close":20939.6562},{"date":"2023-01-30","close":20989.5117},{"date":"2023-01-31","close":24080.6035},{"date":"2023-02-01","close":23631.8965},{"date":"2023-02-02","close":23681.7539},{"date":"2023-02-03","close":23631.8965},{"date":"2023-02-06","close":22435.3457},{"date":"2023-02-07","close":22584.9141},{"date":"2023-02-08","close":23631.8965},{"date":"2023-02-09","close":23282.9023},{"date":"2023-02-10","close":22584.9141},{"date":"2023-02-13","close":23731.6094},{"date":"2023-02-14","close":23332.7598},{"date":"2023-02-15","close":23881.1797},{"date":"2023-02-16","close":23631.8965},{"date":"2023-02-17","close":22933.9082},{"date":"2023-02-20","close":23133.334},{"date":"2023-02-21","close":23033.6211},{"date":"2023-02-22","close":22435.3457},{"date":"2023-02-23","close":22834.1953},{"date":"2023-02-24","close":22834.1953},{"date":"2023-02-27","close":23133.334},{"date":"2023-02-28","close":30063.3633},{"date":"2023-03-02","close":39037.5},{"date":"2023-03-03","close":39087.3555},{"date":"2023-03-06","close":39885.0586},{"date":"2023-03-07","close":39137.2148},{"date":"2023-03-08","close":38439.2266},{"date":"2023-03-09","close":36644.3984},{"date":"2023-03-10","close":37043.2461},{"date":"2023-03-13","close":37890.8047},{"date":"2023-03-14","close":36195.6914},{"date":"2023-03-15","close":38788.2188},{"date":"2023-03-16","close":39087.3555},{"date":"2023-03-17","close":39934.9141},{"date":"2023-03-20","close":39934.9141},{"date":"2023-03-21","close":41081.6094},{"date":"2023-03-22","close":41729.7422},{"date":"2023-03-23","close":43026.0078},{"date":"2023-03-24","close":44571.5547},{"date":"2023-03-27","close":49557.1836},{"date":"2023-03-28","close":47164.082},{"date":"2023-03-29","close":46615.6602},{"date":"2023-03-30","close":44272.4141},{"date":"2023-03-31","close":45020.2578},{"date":"2023-04-03","close":44770.9766},{"date":"2023-04-04","close":41979.0234},{"date":"2023-04-05","close":41679.8867},{"date":"2023-04-06","close":39984.7695},{"date":"2023-04-07","close":40084.4844},{"date":"2023-04-10","close":38937.7891},{"date":"2023-04-11","close":39885.0586},{"date":"2023-04-12","close":37691.3789},{"date":"2023-04-13","close":37292.5312},{"date":"2023-04-14","close":37591.668},{"date":"2023-04-17","close":37442.0977},{"date":"2023-04-18","close":36395.1172},{"date":"2023-04-19","close":38239.8008},{"date":"2023-04-20","close":37093.1055},{"date":"2023-04-21","close":38140.0859},{"date":"2023-04-24","close":35796.8398},{"date":"2023-04-25","close":34500.5742},{"date":"2023-04-26","close":33453.5938},{"date":"2023-04-27","close":34051.8672},{"date":"2023-04-28","close":32456.4668},{"date":"2023-05-02","close":33902.3008},{"date":"2023-05-03","close":33154.4531},{"date":"2023-05-04","close":33204.3125},{"date":"2023-05-08","close":33902.3008},{"date":"2023-05-09","close":32506.3223},{"date":"2023-05-10","close":32107.4727},{"date":"2023-05-11","close":32655.8906},{"date":"2023-05-12","close":32655.8906},{"date":"2023-05-15","close":31957.9023},{"date":"2023-05-16","close":31409.4844},{"date":"2023-05-17","close":32057.6152},{"date":"2023-05-18","close":33204.3125},{"date":"2023-05-19","close":33553.3047},{"date":"2023-05-22","close":33104.5977},{"date":"2023-05-23","close":33752.7305},{"date":"2023-05-24","close":32406.6094},{"date":"2023-05-25","close":31908.0469},{"date":"2023-05-26","close":31658.7656},{"date":"2023-05-30","close":32506.3223},{"date":"2023-05-31","close":32456.4668},{"date":"2023-06-01","close":32306.8965},{"date":"2023-06-02","close":33004.8867},{"date":"2023-06-05","close":32705.748},{"date":"2023-06-07","close":34799.7148},{"date":"2023-06-08","close":35048.9961},{"date":"2023-06-09","close":36345.2578},{"date":"2023-06-12","close":35647.2695},{"date":"2023-06-13","close":34700.0},{"date":"2023-06-14","close":36245.5469},{"date":"2023-06-15","close":35547.5586},{"date":"2023-06-16","close":36295.4023},{"date":"2023-06-19","close":35198.5625},{"date":"2023-06-20","close":34799.7148},{"date":"2023-06-21","close":33204.3125},{"date":"2023-06-22","close":33403.7383},{"date":"2023-06-23","close":32207.1855},{"date":"2023-06-26","close":32506.3223},{"date":"2023-06-27","close":31608.9082},{"date":"2023-06-28","close":37890.8047},{"date":"2023-06-29","close":37342.3867},{"date":"2023-06-30","close":36893.6797},{"date":"2023-07-03","close":38439.2266},{"date":"2023-07-04","close":39087.3555},{"date":"2023-07-05","close":38788.2188},{"date":"2023-07-06","close":36793.9648},{"date":"2023-07-07","close":35597.4141},{"date":"2023-07-10","close":34650.1445},{"date":"2023-07-11","close":34849.5703},{"date":"2023-07-12","close":36195.6914},{"date":"2023-07-13","close":36345.2578},{"date":"2023-07-14","close":35896.5508},{"date":"2023-07-17","close":36594.543},{"date":"2023-07-18","close":35597.4141},{"date":"2023-07-19","close":34899.4258},{"date":"2023-07-20","close":37990.5195},{"date":"2023-07-21","close":38638.6484},{"date":"2023-07-24","close":42677.0117},{"date":"2023-07-25","close":41181.3242},{"date":"2023-07-26","close":37442.0977},{"date":"2023-07-27","close":43923.4219},{"date":"2023-07-28","close":49307.9023},{"date":"2023-07-31","close":48260.9219},{"date":"2023-08-01","close":49158.3359},{"date":"2023-08-02","close":50654.0234},{"date":"2023-08-03","close":46466.0938},{"date":"2023-08-04","close":46316.5234},{"date":"2023-08-07","close":43574.4258},{"date":"2023-08-08","close":43375.0},{"date":"2023-08-09","close":45319.3984},{"date":"2023-08-10","close":40782.4727},{"date":"2023-08-11","close":40832.3281},{"date":"2023-08-14","close":39585.9219},{"date":"2023-08-16","close":38937.7891},{"date":"2023-08-17","close":39885.0586},{"date":"2023-08-18","close":40483.3359},{"date":"2023-08-21","close":39436.3516},{"date":"2023-08-22","close":37242.6719},{"date":"2023-08-23","close":37192.8164},{"date":"2023-08-24","close":38838.0742},{"date":"2023-08-25","close":37791.0938},{"date":"2023-08-28","close":38040.375},{"date":"2023-08-29","close":38289.6562},{"date":"2023-08-30","close":39336.6406},{"date":"2023-08-31","close":40333.7656},{"date":"2023-09-01","close":41879.3125},{"date":"2023-09-04","close":42627.1562},{"date":"2023-09-05","close":43275.2891},{"date":"2023-09-06","close":40981.8984},{"date":"2023-09-07","close":41829.4531},{"date":"2023-09-08","close":41231.1797},{"date":"2023-09-11","close":44072.9883},{"date":"2023-09-12","close":40682.7578},{"date":"2023-09-13","close":38738.3633},{"date":"2023-09-14","close":39885.0586},{"date":"2023-09-15","close":38489.082},{"date":"2023-09-18","close":35846.6953},{"date":"2023-09-19","close":34400.8633},{"date":"2023-09-20","close":34749.8555},{"date":"2023-09-21","close":33004.8867},{"date":"2023-09-22","close":32705.748},{"date":"2023-09-25","close":32107.4727},{"date":"2023-09-26","close":31708.6211},{"date":"2023-09-27","close":32057.6152},{"date":"2023-10-04","close":30262.7871},{"date":"2023-10-05","close":29913.793},{"date":"2023-10-06","close":30412.3574},{"date":"2023-10-10","close":29365.375},{"date":"2023-10-11","close":29963.6504},{"date":"2023-10-12","close":30661.6387},{"date":"2023-10-13","close":29913.793},{"date":"2023-10-16","close":29016.3809},{"date":"2023-10-17","close":29564.7988},{"date":"2023-10-18","close":29315.5176},{"date":"2023-10-19","close":27819.8281},{"date":"2023-10-20","close":26623.2773},{"date":"2023-10-23","close":26972.2715},{"date":"2023-10-24","close":28069.1094},{"date":"2023-10-25","close":26722.9883},{"date":"2023-10-26","close":25775.7188},{"date":"2023-10-27","close":25476.582},{"date":"2023-10-30","close":26224.4258},{"date":"2023-10-31","close":24529.3105},{"date":"2023-11-01","close":25526.4375},{"date":"2023-11-02","close":26623.2773},{"date":"2023-11-03","close":27420.9785},{"date":"2023-11-06","close":28866.8105},{"date":"2023-11-07","close":27720.1152},{"date":"2023-11-08","close":28567.6738},{"date":"2023-11-09","close":27620.4023},{"date":"2023-11-10","close":27022.127},{"date":"2023-11-13","close":26673.1328},{"date":"2023-11-14","close":28268.5352},{"date":"2023-11-15","close":28816.9551},{"date":"2023-11-16","close":30163.0762},{"date":"2023-11-17","close":28916.668},{"date":"2023-11-20","close":29116.0918},{"date":"2023-11-21","close":29514.9434},{"date":"2023-11-22","close":29265.6621},{"date":"2023-11-23","close":28866.8105},{"date":"2023-11-24","close":30312.6445},{"date":"2023-11-27","close":30013.5059},{"date":"2023-11-28","close":30910.9199},{"date":"2023-11-29","close":29963.6504},{"date":"2023-11-30","close":33304.0234},{"date":"2023-12-01","close":33553.3047},{"date":"2023-12-04","close":32356.7539},{"date":"2023-12-05","close":30910.9199},{"date":"2023-12-06","close":32306.8965},{"date":"2023-12-07","close":31658.7656},{"date":"2023-12-08","close":32257.041},{"date":"2023-12-11","close":32705.748},{"date":"2023-12-12","close":34650.1445},{"date":"2023-12-13","close":36694.2539},{"date":"2023-12-14","close":36644.3984},{"date":"2023-12-15","close":35746.9844},{"date":"2023-12-18","close":36395.1172},{"date":"2023-12-19","close":35996.2656},{"date":"2023-12-20","close":36145.8359},{"date":"2023-12-21","close":35198.5625},{"date":"2023-12-22","close":35148.707},{"date":"2023-12-26","close":34700.0},{"date":"2023-12-27","close":35450.0},{"date":"2023-12-28","close":35050.0},{"date":"2024-01-02","close":34000.0},{"date":"2024-01-03","close":32250.0},{"date":"2024-01-04","close":31650.0},{"date":"2024-01-05","close":32050.0},{"date":"2024-01-08","close":32350.0},{"date":"2024-01-09","close":31850.0},{"date":"2024-01-10","close":31600.0},{"date":"2024-01-11","close":31750.0},{"date":"2024-01-12","close":31550.0},{"date":"2024-01-15","close":31900.0},{"date":"2024-01-16","close":31250.0},{"date":"2024-01-17","close":29250.0},{"date":"2024-01-18","close":30350.0},{"date":"2024-01-19","close":30500.0},{"date":"2024-01-22","close":30800.0},{"date":"2024-01-23","close":29900.0},{"date":"2024-01-24","close":29500.0},{"date":"2024-01-25","close":29350.0},{"date":"2024-01-26","close":29200.0},{"date":"2024-01-29","close":27900.0},{"date":"2024-01-30","close":27500.0},{"date":"2024-01-31","close":26500.0},{"date":"2024-02-01","close":25950.0},{"date":"2024-02-02","close":26250.0},{"date":"2024-02-05","close":27100.0},{"date":"2024-02-06","close":27050.0},{"date":"2024-02-07","close":26750.0},{"date":"2024-02-08","close":26950.0},{"date":"2024-02-13","close":26900.0},{"date":"2024-02-14","close":27400.0},{"date":"2024-02-15","close":27150.0},{"date":"2024-02-16","close":27100.0},{"date":"2024-02-19","close":28800.0},{"date":"2024-02-20","close":28300.0},{"date":"2024-02-21","close":28600.0},{"date":"2024-02-22","close":28100.0},{"date":"2024-02-23","close":29100.0},{"date":"2024-02-26","close":28850.0},{"date":"2024-02-27","close":28150.0},{"date":"2024-02-28","close":28350.0},{"date":"2024-02-29","close":27550.0},{"date":"2024-03-04","close":28150.0},{"date":"2024-03-05","close":28350.0},{"date":"2024-03-06","close":27800.0},{"date":"2024-03-07","close":32400.0},{"date":"2024-03-08","close":31650.0},{"date":"2024-03-11","close":30900.0},{"date":"2024-03-12","close":32450.0},{"date":"2024-03-13","close":31450.0},{"date":"2024-03-14","close":31200.0},{"date":"2024-03-15","close":30500.0},{"date":"2024-03-18","close":31300.0},{"date":"2024-03-19","close":29900.0},{"date":"2024-03-20","close":29800.0},{"date":"2024-03-21","close":30200.0},{"date":"2024-03-22","close":30250.0},{"date":"2024-03-25","close":28950.0},{"date":"2024-03-26","close":28700.0},{"date":"2024-03-27","close":28300.0},{"date":"2024-03-28","close":28500.0},{"date":"2024-03-29","close":27850.0},{"date":"2024-04-01","close":28250.0},{"date":"2024-04-02","close":27750.0},{"date":"2024-04-03","close":27200.0},{"date":"2024-04-04","close":27300.0},{"date":"2024-04-05","close":27600.0},{"date":"2024-04-08","close":30000.0},{"date":"2024-04-09","close":29500.0},{"date":"2024-04-11","close":32800.0},{"date":"2024-04-12","close":30900.0},{"date":"2024-04-15","close":31000.0},{"date":"2024-04-16","close":29000.0},{"date":"2024-04-17","close":28950.0},{"date":"2024-04-18","close":29550.0},{"date":"2024-04-19","close":27850.0},{"date":"2024-04-22","close":27850.0},{"date":"2024-04-23","close":27900.0},{"date":"2024-04-24","close":30200.0},{"date":"2024-04-25","close":29700.0},{"date":"2024-04-26","close":29850.0},{"date":"2024-04-29","close":30400.0},{"date":"2024-04-30","close":30050.0},{"date":"2024-05-02","close":29950.0},{"date":"2024-05-03","close":29650.0},{"date":"2024-05-07","close":30100.0},{"date":"2024-05-08","close":30900.0},{"date":"2024-05-09","close":29600.0},{"date":"2024-05-10","close":28700.0},{"date":"2024-05-13","close":27900.0},{"date":"2024-05-14","close":28150.0},{"date":"2024-05-16","close":28300.0},{"date":"2024-05-17","close":27900.0},{"date":"2024-05-20","close":28000.0},{"date":"2024-05-21","close":27900.0},{"date":"2024-05-22","close":28050.0},{"date":"2024-05-23","close":27800.0},{"date":"2024-05-24","close":27100.0},{"date":"2024-05-27","close":26850.0},{"date":"2024-05-28","close":26900.0},{"date":"2024-05-29","close":26650.0},{"date":"2024-05-30","close":26000.0},{"date":"2024-05-31","close":26300.0},{"date":"2024-06-03","close":26600.0},{"date":"2024-06-04","close":26350.0},{"date":"2024-06-05","close":26300.0},{"date":"2024-06-07","close":26250.0},{"date":"2024-06-10","close":25650.0},{"date":"2024-06-11","close":26150.0},{"date":"2024-06-12","close":25200.0},{"date":"2024-06-13","close":25050.0},{"date":"2024-06-14","close":24100.0},{"date":"2024-06-17","close":23850.0},{"date":"2024-06-18","close":23450.0},{"date":"2024-06-19","close":23400.0},{"date":"2024-06-20","close":23400.0},{"date":"2024-06-21","close":22650.0},{"date":"2024-06-24","close":23650.0},{"date":"2024-06-25","close":23100.0},{"date":"2024-06-26","close":23000.0},{"date":"2024-06-27","close":22500.0},{"date":"2024-06-28","close":22950.0},{"date":"2024-07-01","close":23250.0},{"date":"2024-07-02","close":23850.0},{"date":"2024-07-03","close":23200.0},{"date":"2024-07-04","close":23250.0},{"date":"2024-07-05","close":23400.0},{"date":"2024-07-08","close":23650.0},{"date":"2024-07-09","close":24250.0},{"date":"2024-07-10","close":24200.0},{"date":"2024-07-11","close":23850.0},{"date":"2024-07-12","close":24300.0},{"date":"2024-07-15","close":24050.0},{"date":"2024-07-16","close":23650.0},{"date":"2024-07-17","close":23000.0},{"date":"2024-07-18","close":22250.0},{"date":"2024-07-19","close":21650.0},{"date":"2024-07-22","close":21000.0},{"date":"2024-07-23","close":20500.0},{"date":"2024-07-24","close":21000.0},{"date":"2024-07-25","close":20400.0},{"date":"2024-07-26","close":20600.0},{"date":"2024-07-29","close":20700.0},{"date":"2024-07-30","close":20350.0},{"date":"2024-07-31","close":20650.0},{"date":"2024-08-01","close":21050.0},{"date":"2024-08-02","close":20050.0},{"date":"2024-08-05","close":17600.0},{"date":"2024-08-06","close":17950.0},{"date":"2024-08-07","close":18310.0},{"date":"2024-08-08","close":18140.0},{"date":"2024-08-09","close":18640.0},{"date":"2024-08-12","close":19120.0},{"date":"2024-08-13","close":19750.0},{"date":"2024-08-14","close":19890.0},{"date":"2024-08-16","close":19920.0},{"date":"2024-08-19","close":19810.0},{"date":"2024-08-20","close":21100.0},{"date":"2024-08-21","close":20900.0},{"date":"2024-08-22","close":20350.0},{"date":"2024-08-23","close":20000.0},{"date":"2024-08-26","close":19610.0},{"date":"2024-08-27","close":19520.0},{"date":"2024-08-28","close":19350.0},{"date":"2024-08-29","close":19410.0},{"date":"2024-08-30","close":19370.0},{"date":"2024-09-02","close":19390.0},{"date":"2024-09-03","close":19110.0},{"date":"2024-09-04","close":18120.0},{"date":"2024-09-05","close":17900.0},{"date":"2024-09-06","close":17130.0},{"date":"2024-09-09","close":17930.0},{"date":"2024-09-10","close":17680.0},{"date":"2024-09-11","close":17590.0},{"date":"2024-09-12","close":18220.0},{"date":"2024-09-13","close":18200.0},{"date":"2024-09-19","close":18200.0},{"date":"2024-09-20","close":18080.0},{"date":"2024-09-23","close":18600.0},{"date":"2024-09-24","close":19400.0},{"date":"2024-09-25","close":20050.0},{"date":"2024-09-26","close":20250.0},{"date":"2024-09-27","close":20800.0},{"date":"2024-09-30","close":20850.0},{"date":"2024-10-02","close":20400.0},{"date":"2024-10-04","close":19900.0},{"date":"2024-10-07","close":21650.0},{"date":"2024-10-08","close":21450.0},{"date":"2024-10-10","close":20650.0},{"date":"2024-10-11","close":20450.0},{"date":"2024-10-14","close":20450.0},{"date":"2024-10-15","close":19860.0},{"date":"2024-10-16","close":19840.0},{"date":"2024-10-17","close":19800.0},{"date":"2024-10-18","close":18850.0},{"date":"2024-10-21","close":18850.0},{"date":"2024-10-22","close":18420.0},{"date":"2024-10-23","close":18930.0},{"date":"2024-10-24","close":18510.0},{"date":"2024-10-25","close":17960.0},{"date":"2024-10-28","close":18430.0},{"date":"2024-10-29","close":18470.0},{"date":"2024-10-30","close":18150.0},{"date":"2024-10-31","close":18350.0},{"date":"2024-11-01","close":18020.0},{"date":"2024-11-04","close":18500.0},{"date":"2024-11-05","close":19380.0},{"date":"2024-11-06","close":18770.0},{"date":"2024-11-07","close":18370.0},{"date":"2024-11-08","close":18310.0},{"date":"2024-11-11","close":17600.0},{"date":"2024-11-12","close":16750.0},{"date":"2024-11-13","close":16200.0},{"date":"2024-11-14","close":15800.0},{"date":"2024-11-15","close":15930.0},{"date":"2024-11-18","close":15940.0},{"date":"2024-11-19","close":16700.0},{"date":"2024-11-20","close":16490.0},{"date":"2024-11-21","close":16210.0},{"date":"2024-11-22","close":16200.0},{"date":"2024-11-25","close":16850.0},{"date":"2024-11-26","close":16920.0},{"date":"2024-11-27","close":16640.0},{"date":"2024-11-28","close":16910.0},{"date":"2024-11-29","close":16300.0},{"date":"2024-12-02","close":15600.0},{"date":"2024-12-03","close":15690.0},{"date":"2024-12-04","close":15220.0},{"date":"2024-12-05","close":15070.0},{"date":"2024-12-06","close":14600.0},{"date":"2024-12-09","close":13460.0},{"date":"2024-12-10","close":14020.0},{"date":"2024-12-11","close":15130.0},{"date":"2024-12-12","close":15210.0},{"date":"2024-12-13","close":15700.0},{"date":"2024-12-16","close":16210.0},{"date":"2024-12-17","close":17120.0},{"date":"2024-12-18","close":17220.0},{"date":"2024-12-19","close":18090.0},{"date":"2024-12-20","close":17700.0},{"date":"2024-12-23","close":18740.0},{"date":"2024-12-24","close":18280.0},{"date":"2024-12-26","close":19720.0},{"date":"2024-12-27","close":19100.0},{"date":"2024-12-30","close":19660.0},{"date":"2025-01-02","close":19890.0},{"date":"2025-01-03","close":20250.0},{"date":"2025-01-06","close":21350.0},{"date":"2025-01-07","close":21000.0},{"date":"2025-01-08","close":21350.0},{"date":"2025-01-09","close":21800.0},{"date":"2025-01-10","close":20700.0},{"date":"2025-01-13","close":20200.0},{"date":"2025-01-14","close":21100.0},{"date":"2025-01-15","close":21500.0},{"date":"2025-01-16","close":21400.0},{"date":"2025-01-17","close":22550.0},{"date":"2025-01-20","close":23500.0},{"date":"2025-01-21","close":24150.0},{"date":"2025-01-22","close":24500.0},{"date":"2025-01-23","close":23750.0},{"date":"2025-01-24","close":25000.0},{"date":"2025-01-31","close":24700.0},{"date":"2025-02-03","close":22550.0},{"date":"2025-02-04","close":23400.0},{"date":"2025-02-05","close":24300.0},{"date":"2025-02-06","close":24200.0},{"date":"2025-02-07","close":23500.0},{"date":"2025-02-10","close":23850.0},{"date":"2025-02-11","close":23100.0},{"date":"2025-02-12","close":22800.0},{"date":"2025-02-13","close":23300.0},{"date":"2025-02-14","close":23300.0},{"date":"2025-02-17","close":23350.0},{"date":"2025-02-18","close":24750.0},{"date":"2025-02-19","close":24200.0},{"date":"2025-02-20","close":23800.0},{"date":"2025-02-21","close":23650.0},{"date":"2025-02-24","close":23300.0},{"date":"2025-02-25","close":23000.0},{"date":"2025-02-26","close":23200.0},{"date":"2025-02-27","close":23400.0},{"date":"2025-02-28","close":22100.0},{"date":"2025-03-04","close":21450.0},{"date":"2025-03-05","close":23350.0},{"date":"2025-03-06","close":23000.0},{"date":"2025-03-07","close":22750.0},{"date":"2025-03-10","close":22550.0},{"date":"2025-03-11","close":22250.0},{"date":"2025-03-12","close":21950.0},{"date":"2025-03-13","close":21400.0},{"date":"2025-03-14","close":22350.0},{"date":"2025-03-17","close":22650.0},{"date":"2025-03-18","close":22350.0},{"date":"2025-03-19","close":22200.0},{"date":"2025-03-20","close":21750.0},{"date":"2025-03-21","close":21100.0},{"date":"2025-03-24","close":20600.0},{"date":"2025-03-25","close":20550.0},{"date":"2025-03-26","close":20550.0},{"date":"2025-03-27","close":19870.0},{"date":"2025-03-28","close":18790.0},{"date":"2025-03-31","close":17830.0},{"date":"2025-04-01","close":17830.0},{"date":"2025-04-02","close":17600.0},{"date":"2025-04-03","close":17900.0},{"date":"2025-04-04","close":18020.0},{"date":"2025-04-07","close":15810.0},{"date":"2025-04-08","close":16040.0},{"date":"2025-04-09","close":15800.0},{"date":"2025-04-10","close":17100.0},{"date":"2025-04-11","close":17740.0},{"date":"2025-04-14","close":18090.0},{"date":"2025-04-15","close":18210.0},{"date":"2025-04-16","close":17740.0},{"date":"2025-04-17","close":17740.0},{"date":"2025-04-18","close":18060.0},{"date":"2025-04-21","close":17980.0},{"date":"2025-04-22","close":17860.0},{"date":"2025-04-23","close":18250.0},{"date":"2025-04-24","close":18250.0},{"date":"2025-04-25","close":18450.0},{"date":"2025-04-28","close":18050.0},{"date":"2025-04-29","close":18480.0},{"date":"2025-04-30","close":18000.0},{"date":"2025-05-02","close":17760.0},{"date":"2025-05-07","close":17930.0},{"date":"2025-05-08","close":18790.0},{"date":"2025-05-09","close":18470.0},{"date":"2025-05-12","close":18720.0},{"date":"2025-05-13","close":19450.0},{"date":"2025-05-14","close":19100.0},{"date":"2025-05-15","close":18640.0},{"date":"2025-05-16","close":18310.0},{"date":"2025-05-19","close":17910.0},{"date":"2025-05-20","close":17820.0},{"date":"2025-05-21","close":17810.0},{"date":"2025-05-22","close":17360.0},{"date":"2025-05-23","close":17180.0},{"date":"2025-05-26","close":17300.0},{"date":"2025-05-27","close":17130.0},{"date":"2025-05-28","close":17290.0},{"date":"2025-05-29","close":17400.0},{"date":"2025-05-30","close":16920.0},{"date":"2025-06-02","close":16970.0},{"date":"2025-06-04","close":17410.0},{"date":"2025-06-05","close":17600.0},{"date":"2025-06-09","close":17470.0},{"date":"2025-06-10","close":17190.0},{"date":"2025-06-11","close":16690.0},{"date":"2025-06-12","close":16550.0},{"date":"2025-06-13","close":15800.0},{"date":"2025-06-16","close":15580.0},{"date":"2025-06-17","close":15610.0},{"date":"2025-06-18","close":15980.0},{"date":"2025-06-19","close":15870.0},{"date":"2025-06-20","close":16180.0},{"date":"2025-06-23","close":15630.0},{"date":"2025-06-24","close":16160.0},{"date":"2025-06-25","close":17160.0},{"date":"2025-06-26","close":17670.0},{"date":"2025-06-27","close":17110.0},{"date":"2025-06-30","close":16720.0},{"date":"2025-07-01","close":16750.0},{"date":"2025-07-02","close":16390.0},{"date":"2025-07-03","close":16640.0},{"date":"2025-07-04","close":16700.0},{"date":"2025-07-07","close":16360.0},{"date":"2025-07-08","close":16300.0},{"date":"2025-07-09","close":16090.0},{"date":"2025-07-10","close":16240.0},{"date":"2025-07-11","close":16590.0},{"date":"2025-07-14","close":16340.0},{"date":"2025-07-15","close":16540.0},{"date":"2025-07-16","close":16230.0},{"date":"2025-07-17","close":16300.0},{"date":"2025-07-18","close":16290.0},{"date":"2025-07-21","close":16510.0},{"date":"2025-07-22","close":16560.0},{"date":"2025-07-23","close":16140.0},{"date":"2025-07-24","close":15960.0},{"date":"2025-07-25","close":15780.0},{"date":"2025-07-28","close":15730.0},{"date":"2025-07-29","close":15570.0},{"date":"2025-07-30","close":15810.0},{"date":"2025-07-31","close":15780.0},{"date":"2025-08-01","close":15270.0},{"date":"2025-08-04","close":15210.0},{"date":"2025-08-05","close":16040.0},{"date":"2025-08-06","close":15930.0},{"date":"2025-08-07","close":15930.0},{"date":"2025-08-08","close":15940.0},{"date":"2025-08-11","close":16010.0},{"date":"2025-08-12","close":15980.0},{"date":"2025-08-13","close":16000.0},{"date":"2025-08-14","close":15890.0},{"date":"2025-08-18","close":15300.0},{"date":"2025-08-19","close":15250.0},{"date":"2025-08-20","close":14980.0},{"date":"2025-08-21","close":14720.0},{"date":"2025-08-22","close":14720.0},{"date":"2025-08-25","close":15660.0},{"date":"2025-08-26","close":15530.0},{"date":"2025-08-27","close":15120.0},{"date":"2025-08-28","close":15030.0},{"date":"2025-08-29","close":14830.0},{"date":"2025-09-01","close":14450.0},{"date":"2025-09-02","close":14480.0},{"date":"2025-09-03","close":14380.0},{"date":"2025-09-04","close":14870.0},{"date":"2025-09-05","close":14740.0},{"date":"2025-09-08","close":14710.0},{"date":"2025-09-09","close":14960.0},{"date":"2025-09-10","close":15060.0},{"date":"2025-09-11","close":14980.0},{"date":"2025-09-12","close":15060.0},{"date":"2025-09-15","close":15100.0},{"date":"2025-09-16","close":16020.0},{"date":"2025-09-17","close":15600.0},{"date":"2025-09-18","close":16040.0},{"date":"2025-09-19","close":15980.0},{"date":"2025-09-22","close":16640.0},{"date":"2025-09-23","close":16520.0},{"date":"2025-09-24","close":16110.0},{"date":"2025-09-25","close":15870.0},{"date":"2025-09-26","close":15310.0},{"date":"2025-09-29","close":15370.0},{"date":"2025-09-30","close":15050.0},{"date":"2025-10-01","close":15180.0},{"date":"2025-10-02","close":15570.0},{"date":"2025-10-10","close":15780.0},{"date":"2025-10-13","close":15850.0},{"date":"2025-10-14","close":15670.0},{"date":"2025-10-15","close":16270.0},{"date":"2025-10-16","close":16290.0},{"date":"2025-10-17","close":16110.0},{"date":"2025-10-20","close":16200.0},{"date":"2025-10-21","close":16120.0},{"date":"2025-10-22","close":16000.0},{"date":"2025-10-23","close":15380.0},{"date":"2025-10-24","close":16280.0},{"date":"2025-10-27","close":16380.0},{"date":"2025-10-28","close":16230.0},{"date":"2025-10-29","close":16410.0},{"date":"2025-10-30","close":15450.0},{"date":"2025-10-31","close":15300.0},{"date":"2025-11-03","close":16360.0},{"date":"2025-11-04","close":16160.0},{"date":"2025-11-05","close":15650.0},{"date":"2025-11-06","close":16980.0},{"date":"2025-11-07","close":16760.0},{"date":"2025-11-10","close":18000.0},{"date":"2025-11-11","close":17840.0},{"date":"2025-11-12","close":18000.0},{"date":"2025-11-13","close":17510.0},{"date":"2025-11-14","close":16700.0},{"date":"2025-11-17","close":16370.0},{"date":"2025-11-18","close":15660.0},{"date":"2025-11-19","close":14810.0},{"date":"2025-11-20","close":16050.0},{"date":"2025-11-21","close":14580.0},{"date":"2025-11-24","close":14050.0},{"date":"2025-11-25","close":14240.0},{"date":"2025-11-26","close":15220.0},{"date":"2025-11-27","close":15460.0},{"date":"2025-11-28","close":16680.0},{"date":"2025-12-01","close":16860.0},{"date":"2025-12-02","close":17380.0},{"date":"2025-12-03","close":21400.0},{"date":"2025-12-04","close":20850.0},{"date":"2025-12-05","close":19250.0},{"date":"2025-12-08","close":18900.0},{"date":"2025-12-09","close":18790.0},{"date":"2025-12-10","close":18510.0},{"date":"2025-12-11","close":18640.0},{"date":"2025-12-12","close":18840.0},{"date":"2025-12-15","close":18800.0},{"date":"2025-12-16","close":17900.0},{"date":"2025-12-17","close":17700.0},{"date":"2025-12-18","close":17320.0},{"date":"2025-12-19","close":17550.0},{"date":"2025-12-22","close":18100.0},{"date":"2025-12-23","close":17800.0},{"date":"2025-12-24","close":17920.0},{"date":"2025-12-26","close":17170.0},{"date":"2025-12-29","close":18050.0},{"date":"2025-12-30","close":17310.0},{"date":"2026-01-02","close":17990.0},{"date":"2026-01-05","close":17500.0},{"date":"2026-01-06","close":16800.0},{"date":"2026-01-07","close":16430.0},{"date":"2026-01-08","close":15640.0},{"date":"2026-01-09","close":14520.0},{"date":"2026-01-12","close":15160.0},{"date":"2026-01-13","close":15290.0},{"date":"2026-01-14","close":15300.0},{"date":"2026-01-15","close":15560.0},{"date":"2026-01-16","close":15470.0},{"date":"2026-01-19","close":16420.0},{"date":"2026-01-20","close":16870.0},{"date":"2026-01-21","close":17470.0},{"date":"2026-01-22","close":17260.0},{"date":"2026-01-23","close":17190.0},{"date":"2026-01-26","close":18500.0},{"date":"2026-01-27","close":18730.0},{"date":"2026-01-28","close":19000.0},{"date":"2026-01-29","close":18770.0},{"date":"2026-01-30","close":18060.0},{"date":"2026-02-02","close":17560.0},{"date":"2026-02-03","close":18240.0},{"date":"2026-02-04","close":18290.0},{"date":"2026-02-05","close":17390.0},{"date":"2026-02-06","close":16840.0},{"date":"2026-02-09","close":17840.0},{"date":"2026-02-10","close":17770.0},{"date":"2026-02-11","close":17200.0},{"date":"2026-02-12","close":16810.0},{"date":"2026-02-13","close":16160.0},{"date":"2026-02-19","close":17630.0},{"date":"2026-02-20","close":16920.0},{"date":"2026-02-23","close":16710.0},{"date":"2026-02-24","close":17400.0},{"date":"2026-02-25","close":17640.0},{"date":"2026-02-26","close":17400.0},{"date":"2026-02-27","close":17240.0},{"date":"2026-03-03","close":16250.0},{"date":"2026-03-04","close":13680.0},{"date":"2026-03-05","close":15700.0},{"date":"2026-03-06","close":16360.0},{"date":"2026-03-09","close":14950.0},{"date":"2026-03-10","close":15550.0},{"date":"2026-03-11","close":15580.0},{"date":"2026-03-12","close":15450.0},{"date":"2026-03-13","close":15300.0},{"date":"2026-03-16","close":15170.0},{"date":"2026-03-17","close":14890.0},{"date":"2026-03-18","close":15330.0},{"date":"2026-03-19","close":14870.0},{"date":"2026-03-20","close":14850.0},{"date":"2026-03-23","close":14060.0},{"date":"2026-03-24","close":14250.0},{"date":"2026-03-25","close":14670.0},{"date":"2026-03-26","close":14130.0},{"date":"2026-03-27","close":14120.0},{"date":"2026-03-30","close":13700.0},{"date":"2026-03-31","close":13060.0},{"date":"2026-04-01","close":13980.0},{"date":"2026-04-02","close":13200.0},{"date":"2026-04-03","close":13400.0},{"date":"2026-04-06","close":13380.0},{"date":"2026-04-07","close":13150.0},{"date":"2026-04-08","close":13950.0},{"date":"2026-04-09","close":13520.0},{"date":"2026-04-10","close":13900.0},{"date":"2026-04-13","close":14590.0},{"date":"2026-04-14","close":14950.0},{"date":"2026-04-15","close":14870.0},{"date":"2026-04-16","close":14970.0},{"date":"2026-04-17","close":15220.0},{"date":"2026-04-20","close":15030.0},{"date":"2026-04-21","close":15770.0},{"date":"2026-04-22","close":16200.0},{"date":"2026-04-23","close":15860.0},{"date":"2026-04-24","close":17010.0},{"date":"2026-04-27","close":16790.0},{"date":"2026-04-28","close":16460.0},{"date":"2026-04-29","close":16450.0},{"date":"2026-04-30","close":16200.0},{"date":"2026-05-04","close":16320.0},{"date":"2026-05-06","close":16870.0},{"date":"2026-05-07","close":16250.0},{"date":"2026-05-08","close":16400.0},{"date":"2026-05-11","close":15840.0},{"date":"2026-05-12","close":15140.0},{"date":"2026-05-13","close":15210.0},{"date":"2026-05-14","close":15700.0},{"date":"2026-05-15","close":14990.0},{"date":"2026-05-18","close":15070.0},{"date":"2026-05-19","close":14400.0},{"date":"2026-05-20","close":14010.0},{"date":"2026-05-21","close":14920.0},{"date":"2026-05-22","close":15440.0},{"date":"2026-05-26","close":15230.0},{"date":"2026-05-27","close":14480.0},{"date":"2026-05-28","close":14120.0},{"date":"2026-05-29","close":13360.0},{"date":"2026-06-01","close":12680.0},{"date":"2026-06-02","close":12360.0},{"date":"2026-06-04","close":12390.0},{"date":"2026-06-05","close":11890.0},{"date":"2026-06-08","close":10600.0},{"date":"2026-06-09","close":11200.0},{"date":"2026-06-10","close":11200.0},{"date":"2026-06-11","close":11400.0},{"date":"2026-06-12","close":12190.0},{"date":"2026-06-15","close":11950.0},{"date":"2026-06-16","close":11680.0},{"date":"2026-06-17","close":11900.0},{"date":"2026-06-18","close":11320.0},{"date":"2026-06-19","close":10800.0},{"date":"2026-06-22","close":11610.0},{"date":"2026-06-23","close":10200.0},{"date":"2026-06-24","close":10360.0},{"date":"2026-06-25","close":10330.0},{"date":"2026-06-26","close":10090.0},{"date":"2026-06-29","close":10920.0},{"date":"2026-06-30","close":10730.0},{"date":"2026-07-01","close":10830.0},{"date":"2026-07-02","close":9910.0},{"date":"2026-07-03","close":10640.0},{"date":"2026-07-06","close":10630.0},{"date":"2026-07-07","close":10400.0},{"date":"2026-07-08","close":9870.0},{"date":"2026-07-09","close":9850.0},{"date":"2026-07-10","close":10450.0},{"date":"2026-07-13","close":9880.0},{"date":"2026-07-14","close":9750.0},{"date":"2026-07-15","close":10250.0},{"date":"2026-07-16","close":9910.0},{"date":"2026-07-20","close":9450.0},{"date":"2026-07-21","close":9540.0},{"date":"2026-07-22","close":9600.0},{"date":"2026-07-23","close":10050.0},{"date":"2026-07-24","close":9610.0},{"date":"2026-07-27","close":9970.0},{"date":"2026-07-28","close":9230.0},{"date":"2026-07-29","close":8510.0},{"date":"2026-07-30","close":8310.0},{"date":"2026-07-31","close":9200.0},{"date":"2026-08-03","close":9430.0},{"date":"2026-08-04","close":9960.0},{"date":"2026-08-05","close":10090.0},{"date":"2026-08-06","close":10070.0},{"date":"2026-08-07","close":9960.0},{"date":"2026-08-10","close":10280.0},{"date":"2026-08-11","close":10280.0},{"date":"2026-08-12","close":10400.0},{"date":"2026-08-13","close":11780.0},{"date":"2026-08-14","close":11930.0},{"date":"2026-08-18","close":11740.0},{"date":"2026-08-19","close":11170.0},{"date":"2026-08-20","close":11190.0},{"date":"2026-08-21","close":11060.0},{"date":"2026-08-24","close":10800.0},{"date":"2026-08-25","close":11000.0},{"date":"2026-08-26","close":10830.0},{"date":"2026-08-27","close":10830.0},{"date":"2026-08-28","close":10880.0},{"date":"2026-08-31","close":10830.0},{"date":"2026-09-01","close":10770.0},{"date":"2026-09-02","close":10340.0},{"date":"2026-09-03","close":10030.0},{"date":"2026-09-04","close":10280.0},{"date":"2026-09-07","close":10460.0},{"date":"2026-09-08","close":10320.0},{"date":"2026-09-09","close":10540.0},{"date":"2026-09-10","close":10780.0},{"date":"2026-09-11","close":10630.0},{"date":"2026-09-14","close":10940.0},{"date":"2026-09-15","close":10570.0},{"date":"2026-09-16","close":10540.0},{"date":"2026-09-17","close":10610.0},{"date":"2026-09-18","close":10680.0},{"date":"2026-09-21","close":10690.0},{"date":"2026-09-22","close":10650.0},{"date":"2026-09-23","close":10570.0},{"date":"2026-09-28","close":10620.0},{"date":"2026-09-29","close":10840.0},{"date":"2026-09-30","close":10990.0},{"date":"2026-10-01","close":11370.0},{"date":"2026-10-02","close":11540.0},{"date":"2026-10-06","close":11470.0},{"date":"2026-10-07","close":11060.0},{"date":"2026-10-08","close":11270.0},{"date":"2026-10-12","close":10800.0},{"date":"2026-10-13","close":10510.0},{"date":"2026-10-14","close":10560.0},{"date":"2026-10-15","close":9990.0},{"date":"2026-10-16","close":10190.0},{"date":"2026-10-19","close":10560.0},{"date":"2026-10-20","close":10000.0},{"date":"2026-10-21","close":10100.0},{"date":"2026-10-22","close":9880.0},{"date":"2026-10-23","close":9480.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1495.0,"foreign_net":-1362.0,"institution_net":-133.0},{"date":"2026-10-21","retail_net":-2658.0,"foreign_net":2525.0,"institution_net":133.0},{"date":"2026-10-20","retail_net":2992.0,"foreign_net":-2992.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-1944.0,"foreign_net":1944.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-5219.0,"foreign_net":5219.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":9519.0,"foreign_net":-9519.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":1257.0,"foreign_net":-1257.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":2606.0,"foreign_net":-2606.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":2703.0,"foreign_net":-2702.0,"institution_net":-1.0},{"date":"2026-10-08","retail_net":-1439.0,"foreign_net":1439.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":463.0,"foreign_net":-463.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":3997.0,"foreign_net":-3997.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-1132.0,"foreign_net":1132.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-4313.0,"foreign_net":4313.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":3376.0,"foreign_net":-4031.0,"institution_net":655.0},{"date":"2026-09-29","retail_net":-4634.0,"foreign_net":4634.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-1786.0,"foreign_net":2363.0,"institution_net":-577.0},{"date":"2026-09-23","retail_net":1114.0,"foreign_net":1373.0,"institution_net":-2487.0},{"date":"2026-09-22","retail_net":7673.0,"foreign_net":-7673.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-2261.0,"foreign_net":2180.0,"institution_net":81.0},{"date":"2026-09-18","retail_net":1000.0,"foreign_net":-1000.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-612.0,"foreign_net":422.0,"institution_net":190.0},{"date":"2026-09-16","retail_net":-3213.0,"foreign_net":3028.0,"institution_net":185.0},{"date":"2026-09-15","retail_net":436.0,"foreign_net":-951.0,"institution_net":515.0},{"date":"2026-09-14","retail_net":1733.0,"foreign_net":-1733.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-1089.0,"foreign_net":1089.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-1390.0,"foreign_net":1390.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":1417.0,"foreign_net":-1417.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":933.0,"foreign_net":-933.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":425.0,"foreign_net":-54.0,"institution_net":-371.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":1495.0,"foreign_net":-1362.0,"institution_net":-133.0},"d3":{"retail_net":1829.0,"foreign_net":-1829.0,"institution_net":0.0},"d7":{"retail_net":5442.0,"foreign_net":-5442.0,"institution_net":0.0},"d14":{"retail_net":8327.0,"foreign_net":-8326.0,"institution_net":-1.0},"d30":{"retail_net":11449.0,"foreign_net":-9639.0,"institution_net":-1810.0}},"analysis":"최근 5일 외국인 순매수 5334.00, 기관 순매수 0.00. 30일 누적: 외국인 -9639.00, 기관 -1810.00.","foreign_flow":5334.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0.0},"insider_trades":[],"price_analysis":{"current":9600.0,"low_30d":9180.0,"support":9462.0,"high_30d":12000.0,"change_1d":-2.8,"change_7d":-9.7,"change_30d":-7.6,"resistance":11718.0,"position_in_range":15.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.76,"per":null,"quarter":"2024-Q2"},{"pbr":2.58,"per":null,"quarter":"2024-Q3"},{"pbr":2.37,"per":null,"quarter":"2024-Q4"},{"pbr":2.24,"per":null,"quarter":"2025-Q1"},{"pbr":2.27,"per":null,"quarter":"2025-Q2"},{"pbr":2.14,"per":null,"quarter":"2025-Q3"},{"pbr":2.59,"per":null,"quarter":"2025-Q4"},{"pbr":1.77,"per":null,"quarter":"2026-Q1"},{"pbr":1.39,"per":null,"quarter":"2026-Q2"},{"pbr":0.72,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.23,"pbr_5y_low":1.39,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.72,"current_per":null,"pbr_5y_high":2.76,"per_5y_high":null,"pbr_5y_median":2.27,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +10.3%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"적자 (EPS -68, PBR 0.72x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 4.8%"},"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":3.92,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":4.75,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.74,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.21,"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":true,"unit":"%","value":55.02,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-7.87,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.81,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.76,"per":null,"close":22950.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.58,"per":null,"close":20850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.37,"per":null,"close":19660.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.24,"per":null,"close":17830.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.27,"per":null,"close":16720.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.14,"per":null,"close":15050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.59,"per":null,"close":17310.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.77,"per":null,"close":13060.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.39,"per":null,"close":10730.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"4.7%"}],"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":703.0,"pbr":null,"per":null,"roa":0.03924303208222609,"roe":0.04749630355502915,"revenue":23340149330.0,"market_cap":null,"net_income":5574473290.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.5501643041972774,"total_assets":142050014849.0,"total_equity":117366465867.0,"profit_margin":0.23883623070204238,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4486775598.0,"operating_margin":0.19223422843456162},{"eps":431.18,"pbr":1.28,"per":null,"roa":0.029096543126079753,"roe":0.034011094128103166,"revenue":21162556268.0,"market_cap":143900000000.0,"net_income":3802115539.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4534222051666561,"total_assets":130672414332.0,"total_equity":111790450630.0,"profit_margin":0.17966239479061405,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1300000000.0,"operating_margin":0.06132075471698113},{"eps":-680.44,"pbr":null,"per":null,"roa":-0.04908289311005502,"roe":-0.058987665196568784,"revenue":13600000000.0,"market_cap":null,"net_income":-6000000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.22449045647058824,"total_assets":121863202289.0,"total_equity":101400835447.0,"profit_margin":-0.4411764705882353,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5700000000.0,"operating_margin":-0.41911764705882354},{"eps":-521.67,"pbr":null,"per":null,"roa":-0.03621991148253421,"roe":-0.04302168766372582,"revenue":9400000000.0,"market_cap":null,"net_income":-4600000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3276962240425532,"total_assets":127081915405.0,"total_equity":106990124678.0,"profit_margin":-0.48936170212765956,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5400000000.0,"operating_margin":-0.574468085106383},{"eps":-1066.02,"pbr":null,"per":null,"roa":-0.07046932706000632,"roe":-0.08391021962724833,"revenue":5300000000.0,"market_cap":null,"net_income":-9400000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.41856204169811323,"total_assets":132875578534.0,"total_equity":111591325152.0,"profit_margin":-1.7735849056603774,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6900000000.0,"operating_margin":-1.3018867924528301},{"eps":-573.27,"pbr":null,"per":null,"roa":-0.035832339198507514,"roe":-0.04179081646848209,"revenue":12630114899.0,"market_cap":null,"net_income":-5055045160.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2767683479488194,"total_assets":141074941605.0,"total_equity":120960670003.0,"profit_margin":-0.4002374642213459,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6617036625.0,"operating_margin":-0.5239094559245783},{"eps":292.51,"pbr":null,"per":null,"roa":0.017287975948277887,"roe":0.020468339446354077,"revenue":19688640687.0,"market_cap":null,"net_income":2579343290.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.28521724121400743,"total_assets":149198685706.0,"total_equity":126016245566.0,"profit_margin":0.1310066718675549,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3383396455.0,"operating_margin":-0.17184510138549008},{"eps":-397.36,"pbr":null,"per":null,"roa":-0.02376339749913989,"roe":-0.02854768115176526,"revenue":21286413122.0,"market_cap":null,"net_income":-3503901473.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.29802583994028714,"total_assets":147449516557.0,"total_equity":122738566904.0,"profit_margin":-0.1646074166144336,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2101842029.0,"operating_margin":-0.09874101460652841},{"eps":-131.0,"pbr":null,"per":null,"roa":-0.006766518933305123,"roe":-0.008253146908854009,"revenue":19290520424.0,"market_cap":null,"net_income":-1041948329.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.321979665580846,"total_assets":153985873574.0,"total_equity":126248610440.0,"profit_margin":-0.05401348984362683,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2896284866.0,"operating_margin":-0.1501403177488479},{"eps":-586.93,"pbr":null,"per":null,"roa":-0.03162964049186255,"roe":-0.04066003629112374,"revenue":7013075166.0,"market_cap":null,"net_income":-5175484127.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.06574825723178339,"total_assets":163627662108.0,"total_equity":127286756213.0,"profit_margin":-0.7379764232516997,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-8433159232.0,"operating_margin":-1.2024909233662133},{"eps":-758.15,"pbr":null,"per":null,"roa":-0.043049118457924376,"roe":-0.05017120330033123,"revenue":13663792069.0,"market_cap":null,"net_income":-6685300570.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.20998569090564226,"total_assets":155294714723.0,"total_equity":133249755442.0,"profit_margin":-0.48927124594990057,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6666326325.0,"operating_margin":-0.48788259447568444},{"eps":524.0,"pbr":null,"per":null,"roa":0.024068868854247163,"roe":0.029491936515140912,"revenue":43819929046.0,"market_cap":null,"net_income":4143911824.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.28091265022538076,"total_assets":172168947743.0,"total_equity":140509994041.0,"profit_margin":0.09456683098801748,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3576853640.0,"operating_margin":0.08162618511420217}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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":"미래컴퍼니","phase":"above-fold","symbol_resolved":true}