{"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":"2026-10-23T09:42:55.411485+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.8,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":87.7,"direction":"higher_better","percentile":87}],"summary":"매출 +10.8%","percentile":75},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":38.8,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":6.3,"direction":"higher_better","percentile":62}],"summary":"RSI 39","percentile":44},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.7x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.97,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.29,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":28.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.0x, 순차입금비율 0.3x","percentile":70}},"signals":[],"summary":"에스에프에이(056190)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 9120.47억. 현재가 25,400원, 전일 대비 -2.5%, 30일 +6.3%. PER 12.7배 / ROE 1.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 6.15만, 기관 순매도 6.91만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.03,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.03%","value_pct":3.03},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":38.5,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2.6,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.29,"direction":"lower_better","percentile":null}],"summary":"배당성향 38%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":3.03},"catalysts":["전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":224.5642273137637,"grade":"D","trend":"하락","atr_14":1628.5714285714287,"rsi_14":38.8235294117647,"sma_20":28982.5,"sma_60":25292.166666666668,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 38.8로 약세 구간입니다. MACD(224.56)가 시그널선(868.63)을 하회합니다(데드크로스). SMA20 28982, SMA60 25292 — 혼조세입니다. 볼린저밴드 25759~32206 (현재 위치 -6%).","bb_lower":25758.794833580465,"bb_upper":32206.205166419535,"macd_signal":868.6289476761328},"change_pct":-2.88,"chart_data":[{"date":"2024-10-23","open":19591,"high":19831,"low":19207,"close":19687,"volume":58361,"rsi_14":12.26,"sma_20":23885.0,"sma_60":24343.33,"sma_120":25776.67},{"date":"2024-10-24","open":19927,"high":20023,"low":19591,"close":19735,"volume":36012,"rsi_14":14.39,"sma_20":23610.0,"sma_60":24265.83,"sma_120":25737.92},{"date":"2024-10-25","open":19927,"high":20359,"low":19735,"close":20311,"volume":66515,"rsi_14":21.77,"sma_20":23342.5,"sma_60":24203.33,"sma_120":25705.42},{"date":"2024-10-28","open":20407,"high":20551,"low":20119,"close":20311,"volume":30392,"rsi_14":21.23,"sma_20":23075.0,"sma_60":24142.5,"sma_120":25668.33},{"date":"2024-10-29","open":20311,"high":20311,"low":19927,"close":20311,"volume":38165,"rsi_14":21.23,"sma_20":22795.0,"sma_60":24078.33,"sma_120":25630.42},{"date":"2024-10-30","open":20359,"high":20359,"low":19927,"close":19927,"volume":24689,"rsi_14":21.99,"sma_20":22502.5,"sma_60":24005.83,"sma_120":25587.92},{"date":"2024-10-31","open":19735,"high":20311,"low":19399,"close":20311,"volume":89275,"rsi_14":37.86,"sma_20":22242.5,"sma_60":23944.17,"sma_120":25550.0},{"date":"2024-11-01","open":19735,"high":20119,"low":19591,"close":19735,"volume":38602,"rsi_14":29.63,"sma_20":21995.0,"sma_60":23865.0,"sma_120":25503.33},{"date":"2024-11-04","open":19927,"high":20263,"low":19687,"close":20263,"volume":69170,"rsi_14":38.39,"sma_20":21785.0,"sma_60":23794.17,"sma_120":25460.83},{"date":"2024-11-05","open":20167,"high":20839,"low":20167,"close":20695,"volume":52291,"rsi_14":50.49,"sma_20":21595.0,"sma_60":23743.33,"sma_120":25422.92},{"date":"2024-11-06","open":20695,"high":20743,"low":19927,"close":19975,"volume":53955,"rsi_14":45.22,"sma_20":21367.5,"sma_60":23725.0,"sma_120":25382.92},{"date":"2024-11-07","open":19735,"high":20359,"low":19495,"close":20071,"volume":36171,"rsi_14":51.92,"sma_20":21177.5,"sma_60":23687.5,"sma_120":25340.42},{"date":"2024-11-08","open":20263,"high":21031,"low":19879,"close":19975,"volume":62837,"rsi_14":48.51,"sma_20":21097.5,"sma_60":23645.83,"sma_120":25276.67},{"date":"2024-11-11","open":19975,"high":20023,"low":19207,"close":19351,"volume":63554,"rsi_14":49.49,"sma_20":20967.5,"sma_60":23585.83,"sma_120":25205.42},{"date":"2024-11-12","open":19207,"high":19351,"low":18323,"close":18400,"volume":108449,"rsi_14":38.12,"sma_20":20805.5,"sma_60":23510.17,"sma_120":25124.25},{"date":"2024-11-13","open":18400,"high":18717,"low":18304,"close":18400,"volume":48963,"rsi_14":37.57,"sma_20":20688.5,"sma_60":23430.33,"sma_120":25049.75},{"date":"2024-11-14","open":18400,"high":18707,"low":17987,"close":18477,"volume":81719,"rsi_14":31.16,"sma_20":20583.0,"sma_60":23335.17,"sma_120":24969.25},{"date":"2024-11-15","open":17958,"high":17958,"low":16566,"close":17142,"volume":333377,"rsi_14":24.46,"sma_20":20440.5,"sma_60":23222.67,"sma_120":24875.5},{"date":"2024-11-18","open":16959,"high":19639,"low":16911,"close":18880,"volume":287809,"rsi_14":40.99,"sma_20":20376.0,"sma_60":23144.5,"sma_120":24798.92},{"date":"2024-11-19","open":18861,"high":20215,"low":18861,"close":20119,"volume":284522,"rsi_14":51.09,"sma_20":20413.5,"sma_60":23085.33,"sma_120":24730.17},{"date":"2024-11-20","open":20167,"high":20455,"low":19783,"close":20071,"volume":138647,"rsi_14":48.58,"sma_20":20433.5,"sma_60":23022.83,"sma_120":24669.75},{"date":"2024-11-21","open":20167,"high":20407,"low":19351,"close":20359,"volume":143051,"rsi_14":53.82,"sma_20":20466.0,"sma_60":22956.17,"sma_120":24609.33},{"date":"2024-11-22","open":19975,"high":20455,"low":19399,"close":19447,"volume":84015,"rsi_14":45.23,"sma_20":20421.0,"sma_60":22877.0,"sma_120":24541.42},{"date":"2024-11-25","open":19591,"high":20455,"low":19591,"close":20167,"volume":72567,"rsi_14":47.01,"sma_20":20413.5,"sma_60":22803.67,"sma_120":24479.33},{"date":"2024-11-26","open":20071,"high":20455,"low":20023,"close":20359,"volume":43223,"rsi_14":52.31,"sma_20":20416.0,"sma_60":22742.83,"sma_120":24423.5},{"date":"2024-11-27","open":20167,"high":20407,"low":19927,"close":20359,"volume":114059,"rsi_14":51.75,"sma_20":20438.5,"sma_60":22684.5,"sma_120":24368.08},{"date":"2024-11-28","open":20359,"high":20359,"low":19735,"close":20023,"volume":104319,"rsi_14":50.28,"sma_20":20423.5,"sma_60":22615.33,"sma_120":24306.83},{"date":"2024-11-29","open":20023,"high":20551,"low":19735,"close":20455,"volume":183090,"rsi_14":56.68,"sma_20":20461.0,"sma_60":22558.67,"sma_120":24252.25},{"date":"2024-12-02","open":20647,"high":20695,"low":20023,"close":20503,"volume":100903,"rsi_14":64.28,"sma_20":20473.5,"sma_60":22498.67,"sma_120":24200.17},{"date":"2024-12-03","open":20311,"high":20503,"low":19399,"close":19687,"volume":249807,"rsi_14":57.86,"sma_20":20421.0,"sma_60":22427.83,"sma_120":24142.25},{"date":"2024-12-04","open":19639,"high":19975,"low":19168,"close":19735,"volume":62808,"rsi_14":57.71,"sma_20":20408.5,"sma_60":22362.0,"sma_120":24079.33},{"date":"2024-12-05","open":19543,"high":19735,"low":19178,"close":19447,"volume":74215,"rsi_14":66.22,"sma_20":20376.0,"sma_60":22303.67,"sma_120":24012.25},{"date":"2024-12-06","open":19591,"high":19927,"low":19207,"close":19831,"volume":69424,"rsi_14":58.26,"sma_20":20368.5,"sma_60":22251.17,"sma_120":23942.67},{"date":"2024-12-09","open":19735,"high":19831,"low":19072,"close":19447,"volume":137054,"rsi_14":43.14,"sma_20":20373.5,"sma_60":22197.0,"sma_120":23874.75},{"date":"2024-12-10","open":19687,"high":19831,"low":18919,"close":18947,"volume":185228,"rsi_14":39.5,"sma_20":20402.0,"sma_60":22123.33,"sma_120":23809.58},{"date":"2024-12-11","open":18957,"high":19178,"low":18755,"close":18928,"volume":87994,"rsi_14":35.92,"sma_20":20429.5,"sma_60":22047.67,"sma_120":23743.42},{"date":"2024-12-12","open":19091,"high":19591,"low":18938,"close":19495,"volume":126827,"rsi_14":50.51,"sma_20":20482.5,"sma_60":21972.67,"sma_120":23680.08},{"date":"2024-12-13","open":19495,"high":19783,"low":19255,"close":19351,"volume":51986,"rsi_14":40.18,"sma_20":20597.5,"sma_60":21890.17,"sma_120":23613.0},{"date":"2024-12-16","open":19351,"high":19447,"low":19063,"close":19091,"volume":72739,"rsi_14":35.0,"sma_20":20608.5,"sma_60":21795.67,"sma_120":23542.0},{"date":"2024-12-17","open":19130,"high":19399,"low":19005,"close":19091,"volume":54342,"rsi_14":35.0,"sma_20":20555.0,"sma_60":21703.67,"sma_120":23478.92},{"date":"2024-12-18","open":19255,"high":19495,"low":19024,"close":19495,"volume":33696,"rsi_14":43.85,"sma_20":20525.0,"sma_60":21614.5,"sma_120":23417.25},{"date":"2024-12-19","open":19351,"high":19495,"low":18909,"close":19207,"volume":61657,"rsi_14":34.95,"sma_20":20465.0,"sma_60":21513.67,"sma_120":23353.08},{"date":"2024-12-20","open":19120,"high":19351,"low":18880,"close":19351,"volume":77599,"rsi_14":36.43,"sma_20":20460.0,"sma_60":21407.83,"sma_120":23290.58},{"date":"2024-12-23","open":19351,"high":19447,"low":19024,"close":19255,"volume":35793,"rsi_14":43.87,"sma_20":20412.5,"sma_60":21300.33,"sma_120":23235.58},{"date":"2024-12-24","open":19255,"high":19351,"low":19043,"close":19043,"volume":31365,"rsi_14":40.62,"sma_20":20344.0,"sma_60":21185.0,"sma_120":23176.25},{"date":"2024-12-26","open":19149,"high":19159,"low":18794,"close":19101,"volume":47082,"rsi_14":45.0,"sma_20":20278.5,"sma_60":21073.17,"sma_120":23115.33},{"date":"2024-12-27","open":19149,"high":19159,"low":18707,"close":19053,"volume":50345,"rsi_14":37.54,"sma_20":20228.0,"sma_60":20964.67,"sma_120":23058.17},{"date":"2024-12-30","open":18746,"high":19043,"low":18717,"close":18726,"volume":44313,"rsi_14":38.24,"sma_20":20138.0,"sma_60":20864.67,"sma_120":22999.0},{"date":"2025-01-02","open":18563,"high":18919,"low":17929,"close":18381,"volume":136590,"rsi_14":40.26,"sma_20":20027.5,"sma_60":20762.0,"sma_120":22936.42},{"date":"2025-01-03","open":18438,"high":18794,"low":18266,"close":18429,"volume":61699,"rsi_14":41.5,"sma_20":19962.0,"sma_60":20659.33,"sma_120":22876.33},{"date":"2025-01-06","open":18371,"high":18909,"low":18371,"close":18659,"volume":70128,"rsi_14":33.95,"sma_20":19906.0,"sma_60":20560.67,"sma_120":22816.58},{"date":"2025-01-07","open":18678,"high":19351,"low":18592,"close":18592,"volume":87474,"rsi_14":34.98,"sma_20":19861.5,"sma_60":20471.67,"sma_120":22756.67},{"date":"2025-01-08","open":18534,"high":19178,"low":18371,"close":18986,"volume":91339,"rsi_14":48.01,"sma_20":19817.5,"sma_60":20427.83,"sma_120":22699.75},{"date":"2025-01-09","open":18794,"high":18986,"low":18640,"close":18765,"volume":58068,"rsi_14":44.33,"sma_20":19782.0,"sma_60":20374.33,"sma_120":22640.92},{"date":"2025-01-10","open":18630,"high":18803,"low":18371,"close":18592,"volume":53312,"rsi_14":32.97,"sma_20":19763.5,"sma_60":20323.67,"sma_120":22581.83},{"date":"2025-01-13","open":18371,"high":18573,"low":18189,"close":18525,"volume":66392,"rsi_14":35.97,"sma_20":19742.5,"sma_60":20286.83,"sma_120":22520.92},{"date":"2025-01-14","open":18515,"high":18669,"low":18323,"close":18669,"volume":47616,"rsi_14":35.97,"sma_20":19699.5,"sma_60":20255.0,"sma_120":22467.5},{"date":"2025-01-15","open":18669,"high":19015,"low":18275,"close":18294,"volume":65155,"rsi_14":32.27,"sma_20":19644.5,"sma_60":20227.5,"sma_120":22411.25},{"date":"2025-01-16","open":18342,"high":18371,"low":18131,"close":18131,"volume":81584,"rsi_14":32.85,"sma_20":19594.5,"sma_60":20193.0,"sma_120":22349.83},{"date":"2025-01-17","open":18131,"high":18381,"low":17977,"close":18381,"volume":62001,"rsi_14":37.37,"sma_20":19557.5,"sma_60":20175.33,"sma_120":22296.42},{"date":"2025-01-20","open":18381,"high":18602,"low":18256,"close":18525,"volume":54332,"rsi_14":41.04,"sma_20":19507.0,"sma_60":20155.17,"sma_120":22249.25},{"date":"2025-01-21","open":18602,"high":18688,"low":18294,"close":18630,"volume":63574,"rsi_14":48.24,"sma_20":19477.0,"sma_60":20136.0,"sma_120":22200.92},{"date":"2025-01-22","open":18669,"high":18707,"low":18448,"close":18698,"volume":41616,"rsi_14":56.47,"sma_20":19443.0,"sma_60":20108.0,"sma_120":22155.67},{"date":"2025-01-23","open":18698,"high":18698,"low":18400,"close":18448,"volume":55642,"rsi_14":50.36,"sma_20":19401.0,"sma_60":20075.67,"sma_120":22109.08},{"date":"2025-01-24","open":18554,"high":18592,"low":18371,"close":18534,"volume":31905,"rsi_14":47.51,"sma_20":19374.5,"sma_60":20044.83,"sma_120":22061.58},{"date":"2025-01-31","open":18534,"high":18582,"low":18246,"close":18294,"volume":44719,"rsi_14":44.44,"sma_20":19332.5,"sma_60":20016.5,"sma_120":22011.17},{"date":"2025-02-03","open":18054,"high":18198,"low":17363,"close":17785,"volume":131960,"rsi_14":28.52,"sma_20":19266.5,"sma_60":19972.67,"sma_120":21958.42},{"date":"2025-02-04","open":18246,"high":18246,"low":17516,"close":17564,"volume":84935,"rsi_14":28.52,"sma_20":19206.0,"sma_60":19935.0,"sma_120":21900.0},{"date":"2025-02-05","open":17545,"high":18064,"low":17545,"close":17622,"volume":69720,"rsi_14":31.9,"sma_20":19166.5,"sma_60":19889.17,"sma_120":21841.67},{"date":"2025-02-06","open":17670,"high":17766,"low":17555,"close":17612,"volume":46600,"rsi_14":32.6,"sma_20":19124.0,"sma_60":19835.67,"sma_120":21789.5},{"date":"2025-02-07","open":17574,"high":18054,"low":17488,"close":17766,"volume":130874,"rsi_14":32.85,"sma_20":19077.5,"sma_60":19797.33,"sma_120":21761.17},{"date":"2025-02-10","open":17574,"high":18285,"low":16998,"close":18218,"volume":166121,"rsi_14":48.58,"sma_20":19058.0,"sma_60":19765.17,"sma_120":21726.33},{"date":"2025-02-11","open":18160,"high":18160,"low":17516,"close":17632,"volume":163380,"rsi_14":42.02,"sma_20":18987.5,"sma_60":19724.5,"sma_120":21685.17},{"date":"2025-02-12","open":17632,"high":17920,"low":17488,"close":17536,"volume":72499,"rsi_14":35.81,"sma_20":18923.5,"sma_60":19693.0,"sma_120":21639.42},{"date":"2025-02-13","open":17670,"high":17824,"low":17526,"close":17641,"volume":124202,"rsi_14":34.97,"sma_20":18874.0,"sma_60":19679.83,"sma_120":21595.0},{"date":"2025-02-14","open":17699,"high":18813,"low":17564,"close":18256,"volume":270179,"rsi_14":44.57,"sma_20":18860.0,"sma_60":19677.33,"sma_120":21553.83},{"date":"2025-02-17","open":18054,"high":18890,"low":17862,"close":18890,"volume":202035,"rsi_14":52.39,"sma_20":18871.5,"sma_60":19684.5,"sma_120":21509.83},{"date":"2025-02-18","open":18957,"high":19543,"low":18765,"close":19351,"volume":188882,"rsi_14":60.68,"sma_20":18926.5,"sma_60":19722.83,"sma_120":21472.75},{"date":"2025-02-19","open":19399,"high":19639,"low":19149,"close":19351,"volume":133880,"rsi_14":59.86,"sma_20":18990.0,"sma_60":19731.0,"sma_120":21437.75},{"date":"2025-02-20","open":19168,"high":19639,"low":19015,"close":19255,"volume":90924,"rsi_14":62.02,"sma_20":19035.5,"sma_60":19716.0,"sma_120":21400.67},{"date":"2025-02-21","open":19168,"high":20215,"low":19130,"close":19591,"volume":316423,"rsi_14":73.62,"sma_20":19091.0,"sma_60":19707.67,"sma_120":21365.25},{"date":"2025-02-24","open":19255,"high":19879,"low":19207,"close":19831,"volume":136818,"rsi_14":79.5,"sma_20":19153.5,"sma_60":19698.5,"sma_120":21327.33},{"date":"2025-02-25","open":19591,"high":19735,"low":19207,"close":19303,"volume":106729,"rsi_14":69.49,"sma_20":19185.0,"sma_60":19696.0,"sma_120":21286.5},{"date":"2025-02-26","open":19255,"high":19735,"low":19207,"close":19495,"volume":64637,"rsi_14":70.94,"sma_20":19239.5,"sma_60":19684.33,"sma_120":21244.0},{"date":"2025-02-27","open":19351,"high":19591,"low":19303,"close":19543,"volume":73176,"rsi_14":70.24,"sma_20":19292.0,"sma_60":19670.17,"sma_120":21206.5},{"date":"2025-02-28","open":19303,"high":19303,"low":18861,"close":18919,"volume":179945,"rsi_14":57.68,"sma_20":19324.5,"sma_60":19645.17,"sma_120":21164.83},{"date":"2025-03-04","open":18947,"high":18957,"low":18477,"close":18678,"volume":239593,"rsi_14":62.41,"sma_20":19371.0,"sma_60":19621.83,"sma_120":21118.58},{"date":"2025-03-05","open":19015,"high":19399,"low":18813,"close":19207,"volume":136391,"rsi_14":67.98,"sma_20":19456.5,"sma_60":19600.17,"sma_120":21079.42},{"date":"2025-03-06","open":19975,"high":20023,"low":18909,"close":19207,"volume":226069,"rsi_14":67.23,"sma_20":19539.0,"sma_60":19577.67,"sma_120":21038.17},{"date":"2025-03-07","open":19005,"high":19197,"low":18803,"close":18995,"volume":133523,"rsi_14":58.93,"sma_20":19611.0,"sma_60":19565.67,"sma_120":20996.75},{"date":"2025-03-10","open":19101,"high":19101,"low":18813,"close":18919,"volume":92340,"rsi_14":50.4,"sma_20":19671.0,"sma_60":19551.5,"sma_120":20956.75},{"date":"2025-03-11","open":18400,"high":18967,"low":18179,"close":18784,"volume":152740,"rsi_14":41.3,"sma_20":19700.5,"sma_60":19540.0,"sma_120":20921.83},{"date":"2025-03-12","open":18582,"high":18813,"low":18525,"close":18707,"volume":113079,"rsi_14":40.35,"sma_20":19756.5,"sma_60":19520.5,"sma_120":20885.83},{"date":"2025-03-13","open":19101,"high":19207,"low":18477,"close":18477,"volume":289426,"rsi_14":38.78,"sma_20":19805.5,"sma_60":19503.67,"sma_120":20850.33},{"date":"2025-03-14","open":18621,"high":19005,"low":18314,"close":18871,"volume":234842,"rsi_14":39.78,"sma_20":19869.5,"sma_60":19502.33,"sma_120":20812.83},{"date":"2025-03-17","open":18909,"high":19034,"low":18544,"close":18851,"volume":174765,"rsi_14":35.17,"sma_20":19900.5,"sma_60":19501.0,"sma_120":20774.33},{"date":"2025-03-18","open":18871,"high":19101,"low":18688,"close":18957,"volume":149164,"rsi_14":44.0,"sma_20":19904.0,"sma_60":19491.67,"sma_120":20732.17},{"date":"2025-03-19","open":18899,"high":19447,"low":18899,"close":19351,"volume":153575,"rsi_14":47.66,"sma_20":19904.0,"sma_60":19491.67,"sma_120":20690.92},{"date":"2025-03-20","open":19543,"high":20023,"low":19351,"close":19639,"volume":85171,"rsi_14":51.45,"sma_20":19919.0,"sma_60":19501.17,"sma_120":20648.42},{"date":"2025-03-21","open":19735,"high":20119,"low":19639,"close":20119,"volume":121510,"rsi_14":68.88,"sma_20":19964.0,"sma_60":19519.0,"sma_120":20611.33},{"date":"2025-03-24","open":20071,"high":20263,"low":19831,"close":19975,"volume":70318,"rsi_14":71.03,"sma_20":19984.0,"sma_60":19527.33,"sma_120":20570.92},{"date":"2025-03-25","open":19879,"high":20071,"low":19495,"close":19735,"volume":119946,"rsi_14":59.45,"sma_20":19979.0,"sma_60":19536.5,"sma_120":20525.08},{"date":"2025-03-26","open":19927,"high":19927,"low":19447,"close":19783,"volume":87653,"rsi_14":60.14,"sma_20":20004.0,"sma_60":19544.0,"sma_120":20475.92},{"date":"2025-03-27","open":19543,"high":20119,"low":19495,"close":19927,"volume":72478,"rsi_14":66.78,"sma_20":20026.5,"sma_60":19555.67,"sma_120":20428.0},{"date":"2025-03-28","open":19783,"high":20407,"low":19591,"close":20263,"volume":127775,"rsi_14":72.15,"sma_20":20064.0,"sma_60":19576.83,"sma_120":20380.92},{"date":"2025-03-31","open":20167,"high":20599,"low":19831,"close":20359,"volume":237535,"rsi_14":76.28,"sma_20":20139.0,"sma_60":19598.67,"sma_120":20335.92},{"date":"2025-04-01","open":20695,"high":20839,"low":19879,"close":20071,"volume":220946,"rsi_14":71.26,"sma_20":20211.5,"sma_60":19616.33,"sma_120":20290.5},{"date":"2025-04-02","open":20263,"high":20263,"low":19399,"close":19879,"volume":137761,"rsi_14":72.12,"sma_20":20246.5,"sma_60":19636.33,"sma_120":20250.5},{"date":"2025-04-03","open":19351,"high":19831,"low":19178,"close":19639,"volume":129752,"rsi_14":62.74,"sma_20":20269.0,"sma_60":19658.17,"sma_120":20210.08},{"date":"2025-04-04","open":19351,"high":19783,"low":19207,"close":19687,"volume":103990,"rsi_14":63.72,"sma_20":20305.0,"sma_60":19680.0,"sma_120":20169.67},{"date":"2025-04-07","open":19168,"high":19687,"low":18967,"close":19399,"volume":148264,"rsi_14":56.85,"sma_20":20330.0,"sma_60":19692.83,"sma_120":20126.75},{"date":"2025-04-08","open":19495,"high":19735,"low":19303,"close":19639,"volume":126872,"rsi_14":54.69,"sma_20":20374.5,"sma_60":19711.0,"sma_120":20091.33},{"date":"2025-04-09","open":19831,"high":19831,"low":18832,"close":18919,"volume":164132,"rsi_14":39.73,"sma_20":20385.5,"sma_60":19709.83,"sma_120":20068.83},{"date":"2025-04-10","open":19351,"high":19639,"low":18861,"close":19543,"volume":126822,"rsi_14":42.11,"sma_20":20441.0,"sma_60":19723.33,"sma_120":20048.83},{"date":"2025-04-11","open":19303,"high":19639,"low":18880,"close":19091,"volume":139713,"rsi_14":38.83,"sma_20":20452.5,"sma_60":19732.0,"sma_120":20027.83},{"date":"2025-04-14","open":19255,"high":19495,"low":19120,"close":19495,"volume":87973,"rsi_14":47.09,"sma_20":20486.0,"sma_60":19748.83,"sma_120":20017.83},{"date":"2025-04-15","open":19351,"high":20071,"low":19255,"close":20023,"volume":51223,"rsi_14":52.61,"sma_20":20541.5,"sma_60":19772.33,"sma_120":20013.67},{"date":"2025-04-16","open":19783,"high":19927,"low":19399,"close":19687,"volume":76821,"rsi_14":47.49,"sma_20":20559.0,"sma_60":19796.5,"sma_120":20012.0},{"date":"2025-04-17","open":19879,"high":20359,"low":19687,"close":20311,"volume":48378,"rsi_14":50.47,"sma_20":20594.0,"sma_60":19834.33,"sma_120":20013.67},{"date":"2025-04-18","open":20119,"high":20215,"low":19879,"close":20071,"volume":36110,"rsi_14":47.24,"sma_20":20591.5,"sma_60":19863.67,"sma_120":20019.5},{"date":"2025-04-21","open":20071,"high":20263,"low":19783,"close":20023,"volume":35999,"rsi_14":49.52,"sma_20":20594.0,"sma_60":19889.67,"sma_120":20022.42},{"date":"2025-04-22","open":19975,"high":20071,"low":19735,"close":19831,"volume":23748,"rsi_14":49.52,"sma_20":20599.0,"sma_60":19910.5,"sma_120":20023.25},{"date":"2025-04-23","open":20023,"high":20359,"low":19927,"close":20263,"volume":37380,"rsi_14":56.03,"sma_20":20624.0,"sma_60":19937.67,"sma_120":20022.83},{"date":"2025-04-24","open":20071,"high":20311,"low":19831,"close":19879,"volume":41658,"rsi_14":51.74,"sma_20":20621.5,"sma_60":19962.5,"sma_120":20019.08},{"date":"2025-04-25","open":19975,"high":20119,"low":19783,"close":19975,"volume":38384,"rsi_14":55.42,"sma_20":20606.5,"sma_60":19987.5,"sma_120":20016.17},{"date":"2025-04-28","open":19975,"high":20071,"low":19495,"close":19783,"volume":72094,"rsi_14":51.37,"sma_20":20576.5,"sma_60":20013.33,"sma_120":20014.92},{"date":"2025-04-29","open":20023,"high":20023,"low":19639,"close":19687,"volume":19318,"rsi_14":58.26,"sma_20":20556.5,"sma_60":20046.33,"sma_120":20009.5},{"date":"2025-04-30","open":19591,"high":19783,"low":19351,"close":19543,"volume":62380,"rsi_14":50.0,"sma_20":20539.0,"sma_60":20080.67,"sma_120":20007.83},{"date":"2025-05-02","open":19495,"high":19735,"low":19197,"close":19255,"volume":63143,"rsi_14":52.04,"sma_20":20519.0,"sma_60":20109.0,"sma_120":19999.08},{"date":"2025-05-07","open":19591,"high":19831,"low":19111,"close":19543,"volume":135408,"rsi_14":50.62,"sma_20":20511.5,"sma_60":20142.5,"sma_120":19989.08},{"date":"2025-05-08","open":19351,"high":20167,"low":19351,"close":19975,"volume":104400,"rsi_14":49.37,"sma_20":20541.5,"sma_60":20180.83,"sma_120":19989.08},{"date":"2025-05-09","open":19831,"high":20503,"low":19735,"close":20263,"volume":94956,"rsi_14":57.69,"sma_20":20574.0,"sma_60":20216.33,"sma_120":19990.75},{"date":"2025-05-12","open":20359,"high":21607,"low":20215,"close":21271,"volume":151135,"rsi_14":61.63,"sma_20":20696.5,"sma_60":20279.5,"sma_120":20002.0},{"date":"2025-05-13","open":21271,"high":21511,"low":20935,"close":21223,"volume":65160,"rsi_14":64.63,"sma_20":20784.0,"sma_60":20343.5,"sma_120":20018.25},{"date":"2025-05-14","open":21223,"high":21415,"low":20935,"close":21079,"volume":39758,"rsi_14":63.1,"sma_20":20887.5,"sma_60":20403.17,"sma_120":20041.5},{"date":"2025-05-15","open":20887,"high":21463,"low":20887,"close":20983,"volume":35163,"rsi_14":64.63,"sma_20":20965.0,"sma_60":20450.5,"sma_120":20063.92},{"date":"2025-05-16","open":20743,"high":21367,"low":19975,"close":21271,"volume":110265,"rsi_14":63.29,"sma_20":21030.0,"sma_60":20491.83,"sma_120":20088.17},{"date":"2025-05-19","open":21079,"high":21127,"low":20407,"close":20839,"volume":72407,"rsi_14":62.5,"sma_20":21090.0,"sma_60":20517.67,"sma_120":20120.25},{"date":"2025-05-20","open":21127,"high":21463,"low":20551,"close":20743,"volume":68931,"rsi_14":60.0,"sma_20":21112.5,"sma_60":20541.83,"sma_120":20136.42},{"date":"2025-05-21","open":20647,"high":20887,"low":20455,"close":20503,"volume":31349,"rsi_14":59.26,"sma_20":21135.0,"sma_60":20563.5,"sma_120":20139.75},{"date":"2025-05-22","open":20263,"high":21079,"low":20167,"close":20359,"volume":30363,"rsi_14":58.54,"sma_20":21152.5,"sma_60":20576.83,"sma_120":20142.25},{"date":"2025-05-23","open":20503,"high":20503,"low":19879,"close":20071,"volume":46309,"rsi_14":56.47,"sma_20":21165.0,"sma_60":20581.0,"sma_120":20139.75},{"date":"2025-05-26","open":20407,"high":20551,"low":20071,"close":20359,"volume":30482,"rsi_14":63.53,"sma_20":21170.0,"sma_60":20599.33,"sma_120":20147.67},{"date":"2025-05-27","open":20167,"high":20263,"low":19927,"close":19975,"volume":34268,"rsi_14":55.17,"sma_20":21175.0,"sma_60":20607.67,"sma_120":20146.0},{"date":"2025-05-28","open":20023,"high":20311,"low":19927,"close":20167,"volume":30782,"rsi_14":52.44,"sma_20":21185.0,"sma_60":20618.5,"sma_120":20144.33},{"date":"2025-05-29","open":20455,"high":20455,"low":20167,"close":20359,"volume":32550,"rsi_14":51.25,"sma_20":21215.0,"sma_60":20643.5,"sma_120":20144.33},{"date":"2025-05-30","open":20167,"high":20551,"low":20071,"close":20119,"volume":38912,"rsi_14":31.25,"sma_20":21237.5,"sma_60":20668.5,"sma_120":20145.17},{"date":"2025-06-02","open":20119,"high":20551,"low":19975,"close":20215,"volume":31006,"rsi_14":33.85,"sma_20":21272.5,"sma_60":20686.0,"sma_120":20143.08},{"date":"2025-06-04","open":20695,"high":21223,"low":20551,"close":20935,"volume":77106,"rsi_14":48.05,"sma_20":21360.0,"sma_60":20716.0,"sma_120":20146.83},{"date":"2025-06-05","open":21031,"high":21415,"low":20935,"close":21271,"volume":46688,"rsi_14":53.66,"sma_20":21450.0,"sma_60":20755.5,"sma_120":20160.58},{"date":"2025-06-09","open":21271,"high":21511,"low":20887,"close":20983,"volume":48015,"rsi_14":46.34,"sma_20":21502.5,"sma_60":20791.33,"sma_120":20171.42},{"date":"2025-06-10","open":20983,"high":21079,"low":20503,"close":20599,"volume":70632,"rsi_14":46.91,"sma_20":21520.0,"sma_60":20822.83,"sma_120":20181.42},{"date":"2025-06-11","open":20599,"high":21223,"low":20599,"close":21079,"volume":52218,"rsi_14":53.93,"sma_20":21510.0,"sma_60":20864.0,"sma_120":20192.25},{"date":"2025-06-12","open":21127,"high":21271,"low":20503,"close":20503,"volume":267353,"rsi_14":50.0,"sma_20":21472.5,"sma_60":20899.17,"sma_120":20201.42},{"date":"2025-06-13","open":20599,"high":20887,"low":19927,"close":20215,"volume":120979,"rsi_14":48.48,"sma_20":21427.5,"sma_60":20922.5,"sma_120":20212.42},{"date":"2025-06-16","open":20263,"high":20263,"low":19639,"close":19927,"volume":102918,"rsi_14":48.48,"sma_20":21372.5,"sma_60":20941.17,"sma_120":20221.08},{"date":"2025-06-17","open":19975,"high":20551,"low":19735,"close":19975,"volume":80858,"rsi_14":45.74,"sma_20":21305.0,"sma_60":20958.83,"sma_120":20225.25},{"date":"2025-06-18","open":19783,"high":20791,"low":19783,"close":20455,"volume":109133,"rsi_14":55.21,"sma_20":21285.0,"sma_60":20978.0,"sma_120":20234.83},{"date":"2025-06-19","open":20935,"high":21607,"low":20647,"close":21607,"volume":121217,"rsi_14":62.93,"sma_20":21330.0,"sma_60":21012.17,"sma_120":20256.67},{"date":"2025-06-20","open":21655,"high":21896,"low":21127,"close":21896,"volume":169150,"rsi_14":63.56,"sma_20":21402.5,"sma_60":21043.0,"sma_120":20281.0},{"date":"2025-06-23","open":21800,"high":21800,"low":21223,"close":21463,"volume":72993,"rsi_14":61.48,"sma_20":21460.0,"sma_60":21068.83,"sma_120":20298.08},{"date":"2025-06-24","open":21704,"high":22520,"low":21704,"close":22520,"volume":102274,"rsi_14":66.9,"sma_20":21587.5,"sma_60":21117.17,"sma_120":20326.83},{"date":"2025-06-25","open":22712,"high":23048,"low":22376,"close":22808,"volume":65029,"rsi_14":64.66,"sma_20":21715.0,"sma_60":21169.67,"sma_120":20356.83},{"date":"2025-06-26","open":22808,"high":22808,"low":22184,"close":22520,"volume":82974,"rsi_14":59.85,"sma_20":21847.5,"sma_60":21214.67,"sma_120":20385.17},{"date":"2025-06-27","open":23037,"high":23184,"low":22110,"close":23037,"volume":143050,"rsi_14":63.57,"sma_20":21977.5,"sma_60":21256.33,"sma_120":20416.58},{"date":"2025-06-30","open":23086,"high":23428,"low":22842,"close":22988,"volume":63894,"rsi_14":67.21,"sma_20":22095.0,"sma_60":21295.5,"sma_120":20447.08},{"date":"2025-07-01","open":22842,"high":23135,"low":22842,"close":22988,"volume":39646,"rsi_14":64.29,"sma_20":22225.0,"sma_60":21339.67,"sma_120":20478.0},{"date":"2025-07-02","open":22793,"high":22793,"low":22256,"close":22696,"volume":46502,"rsi_14":67.92,"sma_20":22335.0,"sma_60":21382.17,"sma_120":20509.25},{"date":"2025-07-03","open":22842,"high":22891,"low":22500,"close":22744,"volume":48180,"rsi_14":72.28,"sma_20":22410.0,"sma_60":21429.67,"sma_120":20543.92},{"date":"2025-07-04","open":22940,"high":23232,"low":22500,"close":22647,"volume":58472,"rsi_14":75.26,"sma_20":22462.5,"sma_60":21474.67,"sma_120":20577.33},{"date":"2025-07-07","open":22647,"high":22891,"low":22207,"close":22354,"volume":77568,"rsi_14":70.59,"sma_20":22515.0,"sma_60":21519.67,"sma_120":20606.25},{"date":"2025-07-08","open":22354,"high":22403,"low":21866,"close":22207,"volume":55198,"rsi_14":65.26,"sma_20":22580.0,"sma_60":21558.0,"sma_120":20634.5},{"date":"2025-07-09","open":22403,"high":22842,"low":22159,"close":22500,"volume":90381,"rsi_14":57.14,"sma_20":22635.0,"sma_60":21613.83,"sma_120":20661.83},{"date":"2025-07-10","open":22891,"high":22891,"low":22305,"close":22647,"volume":83403,"rsi_14":55.41,"sma_20":22727.5,"sma_60":21661.33,"sma_120":20692.33},{"date":"2025-07-11","open":22696,"high":23476,"low":22647,"close":23281,"volume":87025,"rsi_14":69.23,"sma_20":22867.5,"sma_60":21727.5,"sma_120":20729.75},{"date":"2025-07-14","open":24306,"high":25087,"low":23964,"close":24404,"volume":231447,"rsi_14":69.62,"sma_20":23080.0,"sma_60":21805.83,"sma_120":20777.33},{"date":"2025-07-15","open":24209,"high":24306,"low":23964,"close":24257,"volume":64272,"rsi_14":64.47,"sma_20":23282.5,"sma_60":21872.5,"sma_120":20822.42},{"date":"2025-07-16","open":24306,"high":24355,"low":23720,"close":24062,"volume":64214,"rsi_14":66.22,"sma_20":23450.0,"sma_60":21941.67,"sma_120":20869.08},{"date":"2025-07-17","open":24257,"high":24257,"low":23574,"close":24209,"volume":64535,"rsi_14":66.22,"sma_20":23565.0,"sma_60":22002.5,"sma_120":20918.42},{"date":"2025-07-18","open":24062,"high":24209,"low":23818,"close":24062,"volume":51428,"rsi_14":64.47,"sma_20":23657.5,"sma_60":22065.0,"sma_120":20964.33},{"date":"2025-07-21","open":23916,"high":24404,"low":23769,"close":24257,"volume":53881,"rsi_14":66.25,"sma_20":23782.5,"sma_60":22131.67,"sma_120":21010.67},{"date":"2025-07-22","open":24209,"high":24355,"low":23672,"close":24013,"volume":72588,"rsi_14":67.09,"sma_20":23840.0,"sma_60":22197.5,"sma_120":21054.0},{"date":"2025-07-23","open":23867,"high":24404,"low":23623,"close":24257,"volume":55736,"rsi_14":68.67,"sma_20":23895.0,"sma_60":22260.0,"sma_120":21098.83},{"date":"2025-07-24","open":24306,"high":24550,"low":23818,"close":23964,"volume":46030,"rsi_14":65.52,"sma_20":23950.0,"sma_60":22324.17,"sma_120":21143.33},{"date":"2025-07-25","open":23769,"high":24111,"low":23428,"close":23525,"volume":52934,"rsi_14":63.33,"sma_20":23975.0,"sma_60":22379.17,"sma_120":21183.33},{"date":"2025-07-28","open":23623,"high":24355,"low":23623,"close":24062,"volume":60403,"rsi_14":69.39,"sma_20":24030.0,"sma_60":22446.67,"sma_120":21230.0},{"date":"2025-07-29","open":24501,"high":24648,"low":23769,"close":24160,"volume":52351,"rsi_14":68.09,"sma_20":24090.0,"sma_60":22517.5,"sma_120":21281.92},{"date":"2025-07-30","open":23867,"high":24599,"low":23867,"close":24355,"volume":74919,"rsi_14":68.42,"sma_20":24175.0,"sma_60":22594.17,"sma_120":21337.42},{"date":"2025-07-31","open":24355,"high":24599,"low":23623,"close":24013,"volume":108834,"rsi_14":58.43,"sma_20":24240.0,"sma_60":22670.0,"sma_120":21389.5},{"date":"2025-08-01","open":23720,"high":23720,"low":22159,"close":22744,"volume":230277,"rsi_14":31.52,"sma_20":24245.0,"sma_60":22719.17,"sma_120":21430.83},{"date":"2025-08-04","open":22451,"high":23135,"low":22451,"close":22940,"volume":36520,"rsi_14":35.48,"sma_20":24275.0,"sma_60":22764.17,"sma_120":21472.5},{"date":"2025-08-05","open":23281,"high":23281,"low":22793,"close":22940,"volume":55715,"rsi_14":37.08,"sma_20":24312.5,"sma_60":22804.17,"sma_120":21510.25},{"date":"2025-08-06","open":22891,"high":23330,"low":22647,"close":23281,"volume":22381,"rsi_14":39.78,"sma_20":24352.5,"sma_60":22832.5,"sma_120":21556.0},{"date":"2025-08-07","open":23330,"high":23525,"low":23135,"close":23525,"volume":47137,"rsi_14":44.21,"sma_20":24397.5,"sma_60":22865.83,"sma_120":21604.67},{"date":"2025-08-08","open":23330,"high":23818,"low":23281,"close":23476,"volume":38591,"rsi_14":41.3,"sma_20":24407.5,"sma_60":22900.83,"sma_120":21652.0},{"date":"2025-08-11","open":23379,"high":23720,"low":23330,"close":23623,"volume":19532,"rsi_14":45.56,"sma_20":24367.5,"sma_60":22940.0,"sma_120":21695.25},{"date":"2025-08-12","open":23867,"high":23916,"low":23281,"close":23281,"volume":24722,"rsi_14":39.13,"sma_20":24317.5,"sma_60":22968.33,"sma_120":21730.08},{"date":"2025-08-13","open":23476,"high":24404,"low":23428,"close":24013,"volume":91078,"rsi_14":50.5,"sma_20":24315.0,"sma_60":23016.67,"sma_120":21767.17},{"date":"2025-08-14","open":23916,"high":23916,"low":23428,"close":23428,"volume":61963,"rsi_14":49.04,"sma_20":24275.0,"sma_60":23056.67,"sma_120":21799.25},{"date":"2025-08-18","open":22940,"high":23086,"low":22110,"close":22354,"volume":85489,"rsi_14":34.78,"sma_20":24187.5,"sma_60":23082.5,"sma_120":21823.0},{"date":"2025-08-19","open":22403,"high":22403,"low":21622,"close":21719,"volume":55269,"rsi_14":30.16,"sma_20":24057.5,"sma_60":23100.0,"sma_120":21838.42},{"date":"2025-08-20","open":21622,"high":22598,"low":21573,"close":22110,"volume":99373,"rsi_14":32.31,"sma_20":23960.0,"sma_60":23129.17,"sma_120":21855.08},{"date":"2025-08-21","open":22110,"high":22159,"low":21475,"close":21719,"volume":81757,"rsi_14":32.06,"sma_20":23830.0,"sma_60":23146.67,"sma_120":21873.0},{"date":"2025-08-22","open":21768,"high":21915,"low":21475,"close":21573,"volume":63103,"rsi_14":38.89,"sma_20":23707.5,"sma_60":23168.33,"sma_120":21888.0},{"date":"2025-08-25","open":21671,"high":21915,"low":21573,"close":21817,"volume":33445,"rsi_14":39.45,"sma_20":23620.0,"sma_60":23190.83,"sma_120":21904.67},{"date":"2025-08-26","open":21866,"high":22403,"low":21768,"close":22207,"volume":95729,"rsi_14":43.59,"sma_20":23525.0,"sma_60":23216.67,"sma_120":21930.08},{"date":"2025-08-27","open":22159,"high":22696,"low":22110,"close":22256,"volume":52919,"rsi_14":40.54,"sma_20":23427.5,"sma_60":23247.5,"sma_120":21958.0},{"date":"2025-08-28","open":22256,"high":22354,"low":22061,"close":22354,"volume":36574,"rsi_14":38.89,"sma_20":23325.0,"sma_60":23278.33,"sma_120":21982.17},{"date":"2025-08-29","open":22500,"high":22940,"low":22207,"close":22451,"volume":86463,"rsi_14":40.37,"sma_20":23245.0,"sma_60":23298.33,"sma_120":22007.17},{"date":"2025-09-01","open":22079,"high":22079,"low":21407,"close":21455,"volume":52114,"rsi_14":34.45,"sma_20":23197.5,"sma_60":23301.67,"sma_120":22028.58},{"date":"2025-09-02","open":22012,"high":22012,"low":21475,"close":21671,"volume":37191,"rsi_14":35.65,"sma_20":23132.5,"sma_60":23307.5,"sma_120":22049.42},{"date":"2025-09-03","open":21475,"high":21866,"low":21475,"close":21573,"volume":39106,"rsi_14":25.49,"sma_20":23062.5,"sma_60":23318.33,"sma_120":22070.58},{"date":"2025-09-04","open":21866,"high":22549,"low":21573,"close":22451,"volume":59482,"rsi_14":40.74,"sma_20":23020.0,"sma_60":23335.83,"sma_120":22099.92},{"date":"2025-09-05","open":22549,"high":22598,"low":22110,"close":22256,"volume":75329,"rsi_14":48.89,"sma_20":22955.0,"sma_60":23360.0,"sma_120":22129.58},{"date":"2025-09-08","open":22451,"high":22451,"low":22110,"close":22451,"volume":41403,"rsi_14":59.26,"sma_20":22902.5,"sma_60":23392.5,"sma_120":22157.5},{"date":"2025-09-09","open":22451,"high":22988,"low":22403,"close":22891,"volume":63037,"rsi_14":59.76,"sma_20":22865.0,"sma_60":23437.5,"sma_120":22189.33},{"date":"2025-09-10","open":22988,"high":23232,"low":22647,"close":22988,"volume":68018,"rsi_14":67.11,"sma_20":22850.0,"sma_60":23483.33,"sma_120":22221.08},{"date":"2025-09-11","open":23086,"high":23281,"low":22793,"close":22793,"volume":68027,"rsi_14":66.23,"sma_20":22787.5,"sma_60":23517.5,"sma_120":22247.75},{"date":"2025-09-12","open":23232,"high":25038,"low":23086,"close":25038,"volume":330716,"rsi_14":77.97,"sma_20":22870.0,"sma_60":23570.0,"sma_120":22291.08},{"date":"2025-09-15","open":25331,"high":25722,"low":24941,"close":25429,"volume":138037,"rsi_14":77.97,"sma_20":23027.5,"sma_60":23624.17,"sma_120":22333.58},{"date":"2025-09-16","open":25429,"high":25429,"low":24843,"close":25087,"volume":97383,"rsi_14":73.39,"sma_20":23200.0,"sma_60":23680.0,"sma_120":22374.42},{"date":"2025-09-17","open":24745,"high":25038,"low":24404,"close":25038,"volume":102284,"rsi_14":72.36,"sma_20":23350.0,"sma_60":23716.67,"sma_120":22416.92},{"date":"2025-09-18","open":25281,"high":25869,"low":24840,"close":25624,"volume":86637,"rsi_14":74.05,"sma_20":23545.0,"sma_60":23756.67,"sma_120":22463.17},{"date":"2025-09-19","open":26500,"high":26900,"low":25500,"close":25650,"volume":186208,"rsi_14":75.78,"sma_20":23722.5,"sma_60":23793.33,"sma_120":22504.0},{"date":"2025-09-22","open":25185,"high":25429,"low":24989,"close":25087,"volume":50304,"rsi_14":77.78,"sma_20":23890.0,"sma_60":23828.33,"sma_120":22542.33},{"date":"2025-09-23","open":25478,"high":25478,"low":24355,"close":24648,"volume":131342,"rsi_14":73.68,"sma_20":24015.0,"sma_60":23856.67,"sma_120":22576.08},{"date":"2025-09-24","open":24501,"high":24941,"low":24111,"close":24794,"volume":99674,"rsi_14":70.34,"sma_20":24145.0,"sma_60":23887.5,"sma_120":22613.58},{"date":"2025-09-25","open":24404,"high":24794,"low":24111,"close":24306,"volume":166566,"rsi_14":66.94,"sma_20":24245.0,"sma_60":23915.0,"sma_120":22648.58},{"date":"2025-09-26","open":23964,"high":24062,"low":23525,"close":23672,"volume":60872,"rsi_14":59.4,"sma_20":24307.5,"sma_60":23930.83,"sma_120":22680.25},{"date":"2025-09-29","open":23818,"high":23964,"low":23428,"close":23623,"volume":40315,"rsi_14":56.0,"sma_20":24400.0,"sma_60":23947.5,"sma_120":22711.08},{"date":"2025-09-30","open":23574,"high":23818,"low":23184,"close":23184,"volume":50054,"rsi_14":51.52,"sma_20":24477.5,"sma_60":23961.67,"sma_120":22740.67},{"date":"2025-10-01","open":23184,"high":23281,"low":22598,"close":22793,"volume":120529,"rsi_14":50.0,"sma_20":24540.0,"sma_60":23971.67,"sma_120":22764.83},{"date":"2025-10-02","open":23625,"high":23674,"low":23086,"close":23135,"volume":116055,"rsi_14":28.42,"sma_20":24570.0,"sma_60":23980.83,"sma_120":22797.33},{"date":"2025-10-10","open":23818,"high":23916,"low":23086,"close":23281,"volume":127597,"rsi_14":26.09,"sma_20":24622.5,"sma_60":23991.67,"sma_120":22826.5},{"date":"2025-10-13","open":22793,"high":23428,"low":22598,"close":23281,"volume":73637,"rsi_14":28.24,"sma_20":24665.0,"sma_60":23991.67,"sma_120":22859.58},{"date":"2025-10-14","open":24013,"high":24013,"low":22647,"close":22842,"volume":109649,"rsi_14":25.81,"sma_20":24662.5,"sma_60":23965.0,"sma_120":22885.42},{"date":"2025-10-15","open":22940,"high":24013,"low":22842,"close":23818,"volume":64758,"rsi_14":33.01,"sma_20":24705.0,"sma_60":23957.5,"sma_120":22915.0},{"date":"2025-10-16","open":24160,"high":24209,"low":23574,"close":23672,"volume":66008,"rsi_14":35.42,"sma_20":24750.0,"sma_60":23950.83,"sma_120":22946.25},{"date":"2025-10-17","open":23379,"high":24306,"low":23379,"close":23720,"volume":111189,"rsi_14":35.42,"sma_20":24682.5,"sma_60":23942.5,"sma_120":22972.5},{"date":"2025-10-20","open":23769,"high":24013,"low":22842,"close":23916,"volume":83455,"rsi_14":41.76,"sma_20":24605.0,"sma_60":23940.0,"sma_120":23002.5},{"date":"2025-10-21","open":24209,"high":24355,"low":23428,"close":23623,"volume":95282,"rsi_14":37.23,"sma_20":24530.0,"sma_60":23929.17,"sma_120":23030.42},{"date":"2025-10-22","open":23574,"high":23818,"low":23184,"close":23769,"volume":64365,"rsi_14":43.68,"sma_20":24465.0,"sma_60":23925.0,"sma_120":23061.25},{"date":"2025-10-23","open":23525,"high":23964,"low":23281,"close":23476,"volume":71809,"rsi_14":47.5,"sma_20":24360.0,"sma_60":23911.67,"sma_120":23085.83},{"date":"2025-10-24","open":23818,"high":24306,"low":23720,"close":24209,"volume":76755,"rsi_14":56.38,"sma_20":24317.5,"sma_60":23915.83,"sma_120":23120.0},{"date":"2025-10-27","open":24453,"high":24745,"low":23964,"close":24404,"volume":78182,"rsi_14":64.04,"sma_20":24282.5,"sma_60":23930.83,"sma_120":23155.0},{"date":"2025-10-28","open":24550,"high":24550,"low":24062,"close":24355,"volume":80581,"rsi_14":69.51,"sma_20":24267.5,"sma_60":23935.83,"sma_120":23191.25},{"date":"2025-10-29","open":24599,"high":24989,"low":24257,"close":24745,"volume":133784,"rsi_14":70.59,"sma_20":24265.0,"sma_60":23945.83,"sma_120":23231.67},{"date":"2025-10-30","open":24843,"high":24843,"low":23720,"close":24257,"volume":175304,"rsi_14":61.11,"sma_20":24262.5,"sma_60":23944.17,"sma_120":23269.17},{"date":"2025-10-31","open":24209,"high":24843,"low":24013,"close":24160,"volume":167646,"rsi_14":59.78,"sma_20":24287.5,"sma_60":23946.67,"sma_120":23308.33},{"date":"2025-11-03","open":24209,"high":24257,"low":23574,"close":24062,"volume":135264,"rsi_14":64.71,"sma_20":24310.0,"sma_60":23969.17,"sma_120":23344.17},{"date":"2025-11-04","open":24111,"high":24648,"low":23867,"close":24355,"volume":114740,"rsi_14":57.75,"sma_20":24370.0,"sma_60":23993.33,"sma_120":23378.75},{"date":"2025-11-05","open":24062,"high":24062,"low":23037,"close":23672,"volume":92615,"rsi_14":50.0,"sma_20":24415.0,"sma_60":24005.83,"sma_120":23405.0},{"date":"2025-11-06","open":23916,"high":24111,"low":23330,"close":23672,"volume":64108,"rsi_14":49.38,"sma_20":24447.5,"sma_60":24012.5,"sma_120":23422.5},{"date":"2025-11-07","open":23379,"high":23574,"low":22647,"close":22988,"volume":91334,"rsi_14":39.56,"sma_20":24432.5,"sma_60":24003.33,"sma_120":23434.58},{"date":"2025-11-10","open":23086,"high":23672,"low":23037,"close":23623,"volume":72536,"rsi_14":50.0,"sma_20":24450.0,"sma_60":24005.83,"sma_120":23453.33},{"date":"2025-11-11","open":23623,"high":24013,"low":23330,"close":23623,"volume":58622,"rsi_14":48.42,"sma_20":24490.0,"sma_60":24005.83,"sma_120":23472.92},{"date":"2025-11-12","open":23525,"high":23623,"low":23184,"close":23525,"volume":60870,"rsi_14":50.55,"sma_20":24475.0,"sma_60":24010.0,"sma_120":23489.17},{"date":"2025-11-13","open":23428,"high":23867,"low":23379,"close":23672,"volume":48761,"rsi_14":43.04,"sma_20":24475.0,"sma_60":24004.17,"sma_120":23510.42},{"date":"2025-11-14","open":23330,"high":23379,"low":22696,"close":22744,"volume":82326,"rsi_14":31.91,"sma_20":24425.0,"sma_60":23992.5,"sma_120":23524.58},{"date":"2025-11-17","open":22988,"high":23037,"low":21182,"close":21768,"volume":159045,"rsi_14":26.55,"sma_20":24315.0,"sma_60":23982.5,"sma_120":23532.5},{"date":"2025-11-18","open":21719,"high":21768,"low":20450,"close":20450,"volume":120931,"rsi_14":16.67,"sma_20":24152.5,"sma_60":23960.83,"sma_120":23530.42},{"date":"2025-11-19","open":20743,"high":21231,"low":20353,"close":21085,"volume":129481,"rsi_14":25.93,"sma_20":24015.0,"sma_60":23943.33,"sma_120":23536.25},{"date":"2025-11-20","open":21378,"high":21524,"low":20938,"close":21134,"volume":102356,"rsi_14":26.87,"sma_20":23895.0,"sma_60":23933.33,"sma_120":23540.0},{"date":"2025-11-21","open":20499,"high":20597,"low":20158,"close":20255,"volume":107805,"rsi_14":24.0,"sma_20":23692.5,"sma_60":23910.83,"sma_120":23539.58},{"date":"2025-11-24","open":20402,"high":20499,"low":19694,"close":19767,"volume":184892,"rsi_14":19.48,"sma_20":23455.0,"sma_60":23875.83,"sma_120":23533.33},{"date":"2025-11-25","open":20060,"high":20890,"low":20011,"close":20792,"volume":86233,"rsi_14":31.68,"sma_20":23272.5,"sma_60":23851.67,"sma_120":23534.17},{"date":"2025-11-26","open":20841,"high":21134,"low":20597,"close":21036,"volume":68717,"rsi_14":33.73,"sma_20":23082.5,"sma_60":23830.83,"sma_120":23539.17},{"date":"2025-11-27","open":21182,"high":21622,"low":21036,"close":21036,"volume":55014,"rsi_14":36.84,"sma_20":22917.5,"sma_60":23808.33,"sma_120":23543.33},{"date":"2025-11-28","open":21280,"high":21671,"low":21231,"close":21475,"volume":64640,"rsi_14":35.14,"sma_20":22780.0,"sma_60":23791.67,"sma_120":23545.0},{"date":"2025-12-01","open":21622,"high":22354,"low":21622,"close":22110,"volume":57006,"rsi_14":40.37,"sma_20":22680.0,"sma_60":23796.67,"sma_120":23549.17},{"date":"2025-12-02","open":22207,"high":23135,"low":22207,"close":23086,"volume":116910,"rsi_14":47.49,"sma_20":22615.0,"sma_60":23820.83,"sma_120":23564.17},{"date":"2025-12-03","open":23135,"high":24062,"low":23135,"close":23867,"volume":125258,"rsi_14":51.04,"sma_20":22625.0,"sma_60":23860.0,"sma_120":23589.17},{"date":"2025-12-04","open":23964,"high":24111,"low":23476,"close":23720,"volume":94396,"rsi_14":55.68,"sma_20":22627.5,"sma_60":23881.67,"sma_120":23608.75},{"date":"2025-12-05","open":23818,"high":23867,"low":23476,"close":23867,"volume":42675,"rsi_14":63.52,"sma_20":22672.5,"sma_60":23909.17,"sma_120":23634.58},{"date":"2025-12-08","open":23623,"high":23720,"low":23135,"close":23379,"volume":72802,"rsi_14":71.13,"sma_20":22660.0,"sma_60":23925.0,"sma_120":23658.75},{"date":"2025-12-09","open":23281,"high":23379,"low":23037,"close":23281,"volume":66821,"rsi_14":67.18,"sma_20":22642.5,"sma_60":23931.67,"sma_120":23684.58},{"date":"2025-12-10","open":23184,"high":23379,"low":23037,"close":23330,"volume":37886,"rsi_14":67.18,"sma_20":22632.5,"sma_60":23937.5,"sma_120":23710.42},{"date":"2025-12-11","open":23720,"high":23720,"low":22891,"close":23184,"volume":92534,"rsi_14":75.86,"sma_20":22607.5,"sma_60":23944.17,"sma_120":23730.83},{"date":"2025-12-12","open":23184,"high":23574,"low":23135,"close":23476,"volume":52439,"rsi_14":83.93,"sma_20":22645.0,"sma_60":23917.5,"sma_120":23743.75},{"date":"2025-12-15","open":23135,"high":23623,"low":22988,"close":23525,"volume":43823,"rsi_14":80.43,"sma_20":22735.0,"sma_60":23885.0,"sma_120":23754.58},{"date":"2025-12-16","open":23281,"high":23574,"low":23037,"close":23135,"volume":65868,"rsi_14":72.63,"sma_20":22872.5,"sma_60":23851.67,"sma_120":23765.83},{"date":"2025-12-17","open":23281,"high":23379,"low":22793,"close":23184,"volume":69749,"rsi_14":72.92,"sma_20":22980.0,"sma_60":23820.0,"sma_120":23768.33},{"date":"2025-12-18","open":22744,"high":22842,"low":22354,"close":22793,"volume":57316,"rsi_14":64.21,"sma_20":23065.0,"sma_60":23773.33,"sma_120":23765.0},{"date":"2025-12-19","open":23281,"high":23476,"low":22842,"close":22988,"volume":80571,"rsi_14":60.47,"sma_20":23205.0,"sma_60":23738.33,"sma_120":23765.83},{"date":"2025-12-22","open":23086,"high":23623,"low":22940,"close":23379,"volume":46901,"rsi_14":54.05,"sma_20":23390.0,"sma_60":23709.17,"sma_120":23768.75},{"date":"2025-12-23","open":23623,"high":23720,"low":23232,"close":23672,"volume":53951,"rsi_14":46.88,"sma_20":23537.5,"sma_60":23692.5,"sma_120":23774.58},{"date":"2025-12-24","open":23672,"high":23672,"low":23184,"close":23330,"volume":36200,"rsi_14":44.12,"sma_20":23655.0,"sma_60":23667.5,"sma_120":23777.5},{"date":"2025-12-26","open":23428,"high":23720,"low":23037,"close":23330,"volume":60662,"rsi_14":41.54,"sma_20":23772.5,"sma_60":23650.83,"sma_120":23782.92},{"date":"2025-12-29","open":24000,"high":24000,"low":23550,"close":23550,"volume":48189,"rsi_14":43.55,"sma_20":23850.0,"sma_60":23639.17,"sma_120":23785.0},{"date":"2025-12-30","open":23350,"high":23700,"low":23250,"close":23400,"volume":45037,"rsi_14":42.86,"sma_20":23887.5,"sma_60":23625.83,"sma_120":23786.67},{"date":"2026-01-02","open":23400,"high":24150,"low":23000,"close":24150,"volume":86872,"rsi_14":53.25,"sma_20":23912.5,"sma_60":23632.5,"sma_120":23797.08},{"date":"2026-01-05","open":24900,"high":25900,"low":24700,"close":24900,"volume":121457,"rsi_14":62.92,"sma_20":23935.0,"sma_60":23658.33,"sma_120":23815.0},{"date":"2026-01-06","open":24550,"high":24650,"low":23700,"close":23950,"volume":168806,"rsi_14":49.02,"sma_20":23917.5,"sma_60":23664.17,"sma_120":23822.5},{"date":"2026-01-07","open":24350,"high":24900,"low":23650,"close":24250,"volume":116531,"rsi_14":51.4,"sma_20":23907.5,"sma_60":23670.83,"sma_120":23831.25},{"date":"2026-01-08","open":24300,"high":24450,"low":23900,"close":24050,"volume":93454,"rsi_14":53.4,"sma_20":23912.5,"sma_60":23674.17,"sma_120":23832.92},{"date":"2026-01-09","open":24100,"high":24250,"low":23350,"close":23400,"volume":104877,"rsi_14":46.96,"sma_20":23890.0,"sma_60":23674.17,"sma_120":23819.58},{"date":"2026-01-12","open":23800,"high":23950,"low":23450,"close":23850,"volume":52150,"rsi_14":54.31,"sma_20":23887.5,"sma_60":23665.0,"sma_120":23811.25},{"date":"2026-01-13","open":23800,"high":23900,"low":23000,"close":23250,"volume":87492,"rsi_14":47.58,"sma_20":23862.5,"sma_60":23648.33,"sma_120":23799.58},{"date":"2026-01-14","open":23150,"high":23300,"low":22800,"close":23150,"volume":74151,"rsi_14":43.22,"sma_20":23817.5,"sma_60":23629.17,"sma_120":23785.83},{"date":"2026-01-15","open":23050,"high":23550,"low":22850,"close":23350,"volume":80078,"rsi_14":42.24,"sma_20":23780.0,"sma_60":23610.0,"sma_120":23775.0},{"date":"2026-01-16","open":23500,"high":24300,"low":23400,"close":23550,"volume":73491,"rsi_14":46.9,"sma_20":23772.5,"sma_60":23599.17,"sma_120":23764.17},{"date":"2026-01-19","open":23700,"high":24400,"low":23400,"close":24350,"volume":133624,"rsi_14":56.56,"sma_20":23812.5,"sma_60":23590.83,"sma_120":23762.08},{"date":"2026-01-20","open":25150,"high":26450,"low":24600,"close":25850,"volume":419353,"rsi_14":66.44,"sma_20":23927.5,"sma_60":23608.33,"sma_120":23770.42},{"date":"2026-01-21","open":25000,"high":25600,"low":24750,"close":25450,"volume":166249,"rsi_14":59.15,"sma_20":24002.5,"sma_60":23615.83,"sma_120":23777.92},{"date":"2026-01-22","open":25372,"high":26011,"low":24831,"close":25864,"volume":281130,"rsi_14":59.72,"sma_20":24105.0,"sma_60":23638.33,"sma_120":23796.25},{"date":"2026-01-23","open":25519,"high":26601,"low":25323,"close":26503,"volume":256404,"rsi_14":71.74,"sma_20":24257.5,"sma_60":23665.0,"sma_120":23815.42},{"date":"2026-01-26","open":27044,"high":29306,"low":26601,"close":29207,"volume":684675,"rsi_14":79.14,"sma_20":24547.5,"sma_60":23745.83,"sma_120":23856.67},{"date":"2026-01-27","open":28716,"high":30092,"low":28470,"close":29945,"volume":288951,"rsi_14":82.32,"sma_20":24892.5,"sma_60":23840.83,"sma_120":23902.5},{"date":"2026-01-28","open":29994,"high":30486,"low":29601,"close":30486,"volume":298893,"rsi_14":88.78,"sma_20":25272.5,"sma_60":23946.67,"sma_120":23955.83},{"date":"2026-01-29","open":31371,"high":35009,"low":30191,"close":35009,"volume":685145,"rsi_14":92.11,"sma_20":25845.0,"sma_60":24124.17,"sma_120":24058.33},{"date":"2026-01-30","open":35250,"high":35550,"low":33350,"close":33800,"volume":487627,"rsi_14":84.82,"sma_20":26290.0,"sma_60":24283.33,"sma_120":24144.17},{"date":"2026-02-02","open":33100,"high":34000,"low":31800,"close":32200,"volume":204049,"rsi_14":77.18,"sma_20":26702.5,"sma_60":24415.83,"sma_120":24216.67},{"date":"2026-02-03","open":33150,"high":33550,"low":31700,"close":32200,"volume":215107,"rsi_14":76.9,"sma_20":27100.0,"sma_60":24560.0,"sma_120":24286.25},{"date":"2026-02-04","open":31500,"high":32250,"low":31300,"close":32050,"volume":124579,"rsi_14":75.91,"sma_20":27500.0,"sma_60":24701.67,"sma_120":24352.5},{"date":"2026-02-05","open":31500,"high":32050,"low":31100,"close":31300,"volume":125361,"rsi_14":72.59,"sma_20":27895.0,"sma_60":24820.0,"sma_120":24412.92},{"date":"2026-02-06","open":30000,"high":31100,"low":29450,"close":30450,"volume":120238,"rsi_14":67.73,"sma_20":28225.0,"sma_60":24924.17,"sma_120":24465.0},{"date":"2026-02-09","open":31400,"high":32700,"low":29800,"close":32500,"volume":188376,"rsi_14":68.73,"sma_20":28687.5,"sma_60":25064.17,"sma_120":24537.08},{"date":"2026-02-10","open":32600,"high":32700,"low":31650,"close":31900,"volume":95608,"rsi_14":67.97,"sma_20":29125.0,"sma_60":25191.67,"sma_120":24597.92},{"date":"2026-02-11","open":32350,"high":32350,"low":31200,"close":31550,"volume":91210,"rsi_14":65.04,"sma_20":29535.0,"sma_60":25329.17,"sma_120":24660.83},{"date":"2026-02-12","open":32100,"high":32100,"low":31250,"close":32000,"volume":96130,"rsi_14":64.64,"sma_20":29957.5,"sma_60":25490.83,"sma_120":24736.67},{"date":"2026-02-13","open":31650,"high":31950,"low":30650,"close":30750,"volume":162825,"rsi_14":53.33,"sma_20":30317.5,"sma_60":25654.17,"sma_120":24807.5},{"date":"2026-02-19","open":31300,"high":32850,"low":30700,"close":32700,"volume":201408,"rsi_14":56.64,"sma_20":30735.0,"sma_60":25839.17,"sma_120":24891.25},{"date":"2026-02-20","open":32500,"high":32500,"low":31200,"close":31600,"volume":144846,"rsi_14":51.71,"sma_20":31022.5,"sma_60":26005.0,"sma_120":24969.17},{"date":"2026-02-23","open":32800,"high":33650,"low":32250,"close":32850,"volume":234048,"rsi_14":40.28,"sma_20":31392.5,"sma_60":26206.67,"sma_120":25058.75},{"date":"2026-02-24","open":32650,"high":34000,"low":32450,"close":33750,"volume":127949,"rsi_14":49.81,"sma_20":31765.0,"sma_60":26431.67,"sma_120":25153.75},{"date":"2026-02-25","open":34500,"high":35300,"low":34150,"close":34850,"volume":160981,"rsi_14":60.39,"sma_20":32160.0,"sma_60":26657.5,"sma_120":25254.58},{"date":"2026-02-26","open":35500,"high":36500,"low":34650,"close":35650,"volume":286513,"rsi_14":62.73,"sma_20":32457.5,"sma_60":26925.83,"sma_120":25367.08},{"date":"2026-02-27","open":34300,"high":35700,"low":33600,"close":33800,"volume":195829,"rsi_14":55.74,"sma_20":32625.0,"sma_60":27096.67,"sma_120":25452.5},{"date":"2026-03-03","open":32950,"high":34950,"low":32250,"close":32250,"volume":177441,"rsi_14":52.96,"sma_20":32687.5,"sma_60":27267.5,"sma_120":25529.58},{"date":"2026-03-04","open":31800,"high":31950,"low":27550,"close":27700,"volume":236046,"rsi_14":43.04,"sma_20":32292.5,"sma_60":27351.67,"sma_120":25574.17},{"date":"2026-03-05","open":29350,"high":31700,"low":29350,"close":30000,"volume":211777,"rsi_14":43.75,"sma_20":32102.5,"sma_60":27457.5,"sma_120":25639.17},{"date":"2026-03-06","open":29950,"high":31300,"low":28050,"close":31200,"volume":147513,"rsi_14":48.3,"sma_20":32052.5,"sma_60":27570.0,"sma_120":25715.0},{"date":"2026-03-09","open":29150,"high":30250,"low":28850,"close":29800,"volume":119859,"rsi_14":45.96,"sma_20":31932.5,"sma_60":27661.67,"sma_120":25771.67},{"date":"2026-03-10","open":31700,"high":31700,"low":29300,"close":29750,"volume":148123,"rsi_14":44.71,"sma_20":31817.5,"sma_60":27750.0,"sma_120":25829.58},{"date":"2026-03-11","open":30700,"high":30700,"low":29100,"close":29200,"volume":163300,"rsi_14":46.23,"sma_20":31712.5,"sma_60":27837.5,"sma_120":25881.25},{"date":"2026-03-12","open":28850,"high":29350,"low":28750,"close":29350,"volume":127891,"rsi_14":41.07,"sma_20":31657.5,"sma_60":27929.17,"sma_120":25930.42},{"date":"2026-03-13","open":28700,"high":29300,"low":28250,"close":28900,"volume":66146,"rsi_14":42.54,"sma_20":31477.5,"sma_60":28012.5,"sma_120":25975.0},{"date":"2026-03-16","open":28850,"high":29200,"low":28150,"close":28400,"volume":85954,"rsi_14":37.18,"sma_20":31302.5,"sma_60":28081.67,"sma_120":25999.58},{"date":"2026-03-17","open":29050,"high":30025,"low":28600,"close":29100,"volume":89420,"rsi_14":36.44,"sma_20":31180.0,"sma_60":28174.17,"sma_120":26045.83},{"date":"2026-03-18","open":30350,"high":30950,"low":29800,"close":30100,"volume":96306,"rsi_14":36.07,"sma_20":31085.0,"sma_60":28274.17,"sma_120":26079.58},{"date":"2026-03-19","open":29000,"high":29300,"low":28700,"close":28700,"volume":107967,"rsi_14":30.31,"sma_20":30982.5,"sma_60":28357.5,"sma_120":26104.58},{"date":"2026-03-20","open":29200,"high":30250,"low":29100,"close":29600,"volume":118809,"rsi_14":37.43,"sma_20":30827.5,"sma_60":28455.0,"sma_120":26137.5},{"date":"2026-03-23","open":28273,"high":28666,"low":27290,"close":27388,"volume":97870,"rsi_14":36.98,"sma_20":30640.0,"sma_60":28530.0,"sma_120":26151.67},{"date":"2026-03-24","open":28076,"high":28371,"low":27437,"close":28027,"volume":58418,"rsi_14":53.08,"sma_20":30422.5,"sma_60":28612.5,"sma_120":26175.42},{"date":"2026-03-25","open":28273,"high":28863,"low":28126,"close":28568,"volume":59024,"rsi_14":45.78,"sma_20":30187.5,"sma_60":28697.5,"sma_120":26203.33},{"date":"2026-03-26","open":28322,"high":28519,"low":26896,"close":26896,"volume":163177,"rsi_14":33.62,"sma_20":29812.5,"sma_60":28749.17,"sma_120":26220.83},{"date":"2026-03-27","open":26208,"high":27486,"low":26110,"close":27290,"volume":70328,"rsi_14":40.47,"sma_20":29417.5,"sma_60":28813.33,"sma_120":26240.42},{"date":"2026-03-30","open":25913,"high":26945,"low":25765,"close":26650,"volume":67389,"rsi_14":38.33,"sma_20":29082.5,"sma_60":28866.67,"sma_120":26258.75},{"date":"2026-03-31","open":26454,"high":26749,"low":25569,"close":25569,"volume":85161,"rsi_14":36.55,"sma_20":28770.0,"sma_60":28907.5,"sma_120":26273.33},{"date":"2026-04-01","open":26939,"high":27981,"low":26592,"close":27634,"volume":106311,"rsi_14":44.49,"sma_20":28777.5,"sma_60":28981.67,"sma_120":26303.75},{"date":"2026-04-02","open":27388,"high":28371,"low":26011,"close":26503,"volume":132371,"rsi_14":43.06,"sma_20":28625.0,"sma_60":29028.33,"sma_120":26330.42},{"date":"2026-04-03","open":27200,"high":27750,"low":26600,"close":26750,"volume":48568,"rsi_14":44.0,"sma_20":28402.5,"sma_60":29059.17,"sma_120":26358.75},{"date":"2026-04-06","open":26355,"high":26798,"low":25864,"close":25864,"volume":46341,"rsi_14":39.63,"sma_20":28227.5,"sma_60":29098.33,"sma_120":26381.25},{"date":"2026-04-07","open":26552,"high":26749,"low":25618,"close":25864,"volume":53827,"rsi_14":34.8,"sma_20":28055.0,"sma_60":29132.5,"sma_120":26401.67},{"date":"2026-04-08","open":27290,"high":27634,"low":26847,"close":27240,"volume":74503,"rsi_14":46.0,"sma_20":27980.0,"sma_60":29193.33,"sma_120":26433.75},{"date":"2026-04-09","open":26896,"high":27093,"low":26208,"close":26650,"volume":118875,"rsi_14":39.75,"sma_20":27867.5,"sma_60":29255.0,"sma_120":26464.58},{"date":"2026-04-10","open":27044,"high":27880,"low":26896,"close":27683,"volume":78234,"rsi_14":51.3,"sma_20":27830.0,"sma_60":29326.67,"sma_120":26495.83},{"date":"2026-04-13","open":26995,"high":28322,"low":26847,"close":28175,"volume":80128,"rsi_14":50.66,"sma_20":27842.5,"sma_60":29416.67,"sma_120":26532.5},{"date":"2026-04-14","open":28666,"high":29011,"low":28371,"close":28568,"volume":83158,"rsi_14":50.0,"sma_20":27840.0,"sma_60":29515.0,"sma_120":26572.08},{"date":"2026-04-15","open":29306,"high":29355,"low":28322,"close":28617,"volume":110117,"rsi_14":59.16,"sma_20":27790.0,"sma_60":29610.83,"sma_120":26610.42},{"date":"2026-04-16","open":28912,"high":29207,"low":28519,"close":29158,"volume":57309,"rsi_14":59.79,"sma_20":27837.5,"sma_60":29712.5,"sma_120":26655.83},{"date":"2026-04-17","open":29109,"high":29158,"low":28617,"close":29011,"volume":40481,"rsi_14":63.04,"sma_20":27832.5,"sma_60":29798.33,"sma_120":26698.75},{"date":"2026-04-20","open":28912,"high":29502,"low":28519,"close":29207,"volume":67814,"rsi_14":72.29,"sma_20":27925.0,"sma_60":29862.5,"sma_120":26745.83},{"date":"2026-04-21","open":29551,"high":31912,"low":29502,"close":31272,"volume":216045,"rsi_14":73.1,"sma_20":28090.0,"sma_60":29968.33,"sma_120":26804.17},{"date":"2026-04-22","open":31617,"high":31666,"low":30437,"close":31027,"volume":126765,"rsi_14":79.11,"sma_20":28215.0,"sma_60":30055.83,"sma_120":26858.75},{"date":"2026-04-23","open":31469,"high":31469,"low":30240,"close":30830,"volume":96796,"rsi_14":79.11,"sma_20":28415.0,"sma_60":30129.17,"sma_120":26912.08},{"date":"2026-04-24","open":30830,"high":32403,"low":30732,"close":32256,"volume":147183,"rsi_14":86.52,"sma_20":28667.5,"sma_60":30180.83,"sma_120":26974.17},{"date":"2026-04-27","open":32698,"high":32698,"low":31567,"close":31862,"volume":91804,"rsi_14":82.8,"sma_20":28932.5,"sma_60":30213.33,"sma_120":27037.08},{"date":"2026-04-28","open":31862,"high":32649,"low":31420,"close":31518,"volume":105566,"rsi_14":76.36,"sma_20":29235.0,"sma_60":30230.83,"sma_120":27097.92},{"date":"2026-04-29","open":31174,"high":31617,"low":30977,"close":31420,"volume":70805,"rsi_14":81.29,"sma_20":29440.0,"sma_60":30170.0,"sma_120":27147.08},{"date":"2026-04-30","open":31666,"high":32649,"low":30830,"close":30879,"volume":193856,"rsi_14":43.94,"sma_20":31362.5,"sma_60":28996.67,"sma_120":30150.0},{"date":"2026-05-04","open":31862,"high":32600,"low":31371,"close":32010,"volume":136196,"rsi_14":74.68,"sma_20":29952.5,"sma_60":30135.83,"sma_120":27281.67},{"date":"2026-05-06","open":32698,"high":32698,"low":31272,"close":31567,"volume":141308,"rsi_14":69.18,"sma_20":30242.5,"sma_60":30134.17,"sma_120":27347.08},{"date":"2026-05-07","open":32010,"high":32059,"low":30830,"close":31272,"volume":131023,"rsi_14":66.46,"sma_20":30517.5,"sma_60":30130.0,"sma_120":27415.83},{"date":"2026-05-08","open":30879,"high":31617,"low":30781,"close":31272,"volume":101065,"rsi_14":64.05,"sma_20":30722.5,"sma_60":30138.33,"sma_120":27479.17},{"date":"2026-05-11","open":31862,"high":32157,"low":30535,"close":30535,"volume":134974,"rsi_14":59.39,"sma_20":30920.0,"sma_60":30148.33,"sma_120":27536.25},{"date":"2026-05-12","open":31076,"high":31469,"low":28912,"close":30141,"volume":225706,"rsi_14":55.62,"sma_20":31045.0,"sma_60":30117.5,"sma_120":27590.83},{"date":"2026-05-13","open":29404,"high":29601,"low":28224,"close":28912,"volume":164281,"rsi_14":34.21,"sma_20":31082.5,"sma_60":30075.83,"sma_120":27633.75},{"date":"2026-05-14","open":29207,"high":30141,"low":28666,"close":30141,"volume":168305,"rsi_14":44.77,"sma_20":31162.5,"sma_60":30060.83,"sma_120":27695.0},{"date":"2026-05-15","open":30141,"high":30289,"low":27781,"close":28273,"volume":156121,"rsi_14":37.38,"sma_20":31145.0,"sma_60":30006.67,"sma_120":27748.75},{"date":"2026-05-18","open":27339,"high":27339,"low":25175,"close":26405,"volume":209143,"rsi_14":22.33,"sma_20":31005.0,"sma_60":29941.67,"sma_120":27797.92},{"date":"2026-05-19","open":26700,"high":26945,"low":25913,"close":26601,"volume":127917,"rsi_14":24.64,"sma_20":30882.5,"sma_60":29847.5,"sma_120":27843.33},{"date":"2026-05-20","open":26601,"high":27732,"low":25814,"close":27585,"volume":270389,"rsi_14":32.14,"sma_20":30800.0,"sma_60":29788.33,"sma_120":27896.67},{"date":"2026-05-21","open":28076,"high":30338,"low":27830,"close":29945,"volume":200029,"rsi_14":44.44,"sma_20":30732.5,"sma_60":29748.33,"sma_120":27977.5},{"date":"2026-05-22","open":30682,"high":32698,"low":30486,"close":32207,"volume":279804,"rsi_14":54.43,"sma_20":30792.5,"sma_60":29731.67,"sma_120":28081.67},{"date":"2026-05-26","open":32797,"high":33141,"low":31764,"close":31912,"volume":160625,"rsi_14":49.65,"sma_20":30847.5,"sma_60":29691.67,"sma_120":28174.58},{"date":"2026-05-27","open":32256,"high":32256,"low":28126,"close":28175,"volume":307814,"rsi_14":40.28,"sma_20":30640.0,"sma_60":29575.0,"sma_120":28233.75},{"date":"2026-05-28","open":28224,"high":28224,"low":26110,"close":26945,"volume":188560,"rsi_14":38.24,"sma_20":30390.0,"sma_60":29468.33,"sma_120":28282.5},{"date":"2026-05-29","open":27339,"high":27339,"low":25618,"close":26257,"volume":178738,"rsi_14":36.86,"sma_20":30122.5,"sma_60":29375.83,"sma_120":28321.67},{"date":"2026-06-01","open":26503,"high":26503,"low":25323,"close":26355,"volume":139238,"rsi_14":38.67,"sma_20":29865.0,"sma_60":29360.83,"sma_120":28356.25},{"date":"2026-06-02","open":25864,"high":26503,"low":25323,"close":26159,"volume":139871,"rsi_14":39.08,"sma_20":29625.0,"sma_60":29304.17,"sma_120":28380.83},{"date":"2026-06-04","open":26945,"high":27880,"low":26601,"close":27093,"volume":132330,"rsi_14":44.93,"sma_20":29375.0,"sma_60":29243.33,"sma_120":28406.67},{"date":"2026-06-05","open":27142,"high":27339,"low":24979,"close":25126,"volume":113115,"rsi_14":36.58,"sma_20":29047.5,"sma_60":29172.5,"sma_120":28417.08},{"date":"2026-06-08","open":23799,"high":24094,"low":22618,"close":22815,"volume":142664,"rsi_14":35.73,"sma_20":28617.5,"sma_60":29063.33,"sma_120":28406.67},{"date":"2026-06-09","open":23110,"high":24241,"low":22766,"close":23897,"volume":142067,"rsi_14":43.16,"sma_20":28242.5,"sma_60":28981.67,"sma_120":28409.58},{"date":"2026-06-10","open":23356,"high":24733,"low":23307,"close":23798,"volume":100860,"rsi_14":42.32,"sma_20":27900.0,"sma_60":28895.83,"sma_120":28412.5},{"date":"2026-06-11","open":23405,"high":24585,"low":23159,"close":24585,"volume":199050,"rsi_14":41.69,"sma_20":27617.5,"sma_60":28830.83,"sma_120":28421.67},{"date":"2026-06-12","open":25814,"high":26847,"low":25274,"close":26257,"volume":112510,"rsi_14":39.38,"sma_20":27482.5,"sma_60":28802.5,"sma_120":28446.25},{"date":"2026-06-15","open":27240,"high":27388,"low":26650,"close":27240,"volume":109572,"rsi_14":34.56,"sma_20":27335.0,"sma_60":28779.17,"sma_120":28476.67},{"date":"2026-06-16","open":27486,"high":27683,"low":26601,"close":27240,"volume":98158,"rsi_14":35.2,"sma_20":27282.5,"sma_60":28739.17,"sma_120":28506.67},{"date":"2026-06-17","open":27191,"high":27634,"low":26749,"close":27240,"volume":62228,"rsi_14":65.25,"sma_20":26665.0,"sma_60":28657.5,"sma_120":28735.42},{"date":"2026-06-18","open":27191,"high":27290,"low":26060,"close":26306,"volume":79834,"rsi_14":47.28,"sma_20":27310.0,"sma_60":28675.0,"sma_120":28565.0},{"date":"2026-06-19","open":26700,"high":26995,"low":25077,"close":25618,"volume":146450,"rsi_14":47.28,"sma_20":27210.0,"sma_60":28645.0,"sma_120":28587.5},{"date":"2026-06-22","open":25126,"high":26110,"low":24929,"close":25372,"volume":77796,"rsi_14":45.87,"sma_20":26977.5,"sma_60":28600.0,"sma_120":28606.25},{"date":"2026-06-23","open":25175,"high":25569,"low":23258,"close":23307,"volume":91190,"rsi_14":39.64,"sma_20":26525.0,"sma_60":28510.83,"sma_120":28604.17},{"date":"2026-06-24","open":23700,"high":23946,"low":22963,"close":23454,"volume":99028,"rsi_14":35.98,"sma_20":26095.0,"sma_60":28452.5,"sma_120":28600.83},{"date":"2026-06-25","open":23651,"high":24192,"low":22717,"close":22864,"volume":75345,"rsi_14":40.25,"sma_20":25825.0,"sma_60":28377.5,"sma_120":28595.42},{"date":"2026-06-26","open":22717,"high":22913,"low":21242,"close":21635,"volume":114875,"rsi_14":44.39,"sma_20":25555.0,"sma_60":28292.5,"sma_120":28579.58},{"date":"2026-06-29","open":21800,"high":23850,"low":21800,"close":23650,"volume":124610,"rsi_14":47.11,"sma_20":25402.5,"sma_60":28253.33,"sma_120":28580.42},{"date":"2026-06-30","open":23700,"high":24350,"low":23050,"close":23250,"volume":107479,"rsi_14":45.89,"sma_20":25225.0,"sma_60":28176.67,"sma_120":28579.17},{"date":"2026-07-01","open":23350,"high":24150,"low":22900,"close":23500,"volume":115234,"rsi_14":43.18,"sma_20":25070.0,"sma_60":28119.17,"sma_120":28573.75},{"date":"2026-07-02","open":22800,"high":23000,"low":22050,"close":22200,"volume":82257,"rsi_14":28.77,"sma_20":24802.5,"sma_60":28043.33,"sma_120":28551.25},{"date":"2026-07-03","open":22450,"high":23250,"low":21600,"close":23100,"volume":104868,"rsi_14":28.1,"sma_20":24680.0,"sma_60":27990.0,"sma_120":28544.17},{"date":"2026-07-06","open":23150,"high":23400,"low":22150,"close":22600,"volume":49714,"rsi_14":26.82,"sma_20":24650.0,"sma_60":27928.33,"sma_120":28530.42},{"date":"2026-07-07","open":22600,"high":23000,"low":21200,"close":21950,"volume":73283,"rsi_14":25.32,"sma_20":24532.5,"sma_60":27832.5,"sma_120":28512.92},{"date":"2026-07-08","open":21100,"high":22150,"low":20850,"close":21450,"volume":106576,"rsi_14":26.34,"sma_20":24395.0,"sma_60":27738.33,"sma_120":28496.67},{"date":"2026-07-09","open":21500,"high":22350,"low":20650,"close":21000,"volume":130507,"rsi_14":26.94,"sma_20":24195.0,"sma_60":27619.17,"sma_120":28472.92},{"date":"2026-07-10","open":21200,"high":23250,"low":21200,"close":22750,"volume":115493,"rsi_14":37.75,"sma_20":23997.5,"sma_60":27520.83,"sma_120":28468.75},{"date":"2026-07-13","open":22900,"high":23100,"low":21400,"close":21500,"volume":77693,"rsi_14":40.52,"sma_20":23687.5,"sma_60":27395.0,"sma_120":28455.0},{"date":"2026-07-14","open":21650,"high":21650,"low":20250,"close":20850,"volume":106378,"rsi_14":37.6,"sma_20":23345.0,"sma_60":27257.5,"sma_120":28434.17},{"date":"2026-07-15","open":21250,"high":22150,"low":21200,"close":21900,"volume":72073,"rsi_14":44.62,"sma_20":23055.0,"sma_60":27128.33,"sma_120":28420.42},{"date":"2026-07-16","open":21300,"high":21300,"low":20500,"close":20700,"volume":77407,"rsi_14":44.8,"sma_20":22752.5,"sma_60":26981.67,"sma_120":28390.0},{"date":"2026-07-20","open":20400,"high":20550,"low":19710,"close":19770,"volume":89123,"rsi_14":33.53,"sma_20":22438.5,"sma_60":26816.17,"sma_120":28339.33},{"date":"2026-07-21","open":19870,"high":20250,"low":19210,"close":19970,"volume":87776,"rsi_14":35.84,"sma_20":22147.0,"sma_60":26619.0,"sma_120":28293.67},{"date":"2026-07-22","open":20200,"high":20800,"low":20000,"close":20050,"volume":82492,"rsi_14":34.88,"sma_20":21964.5,"sma_60":26427.33,"sma_120":28241.58},{"date":"2026-07-23","open":20250,"high":21150,"low":20100,"close":21150,"volume":91652,"rsi_14":45.32,"sma_20":21829.5,"sma_60":26257.33,"sma_120":28193.25},{"date":"2026-07-24","open":20600,"high":20850,"low":20100,"close":20200,"volume":63818,"rsi_14":37.12,"sma_20":21677.0,"sma_60":26047.33,"sma_120":28114.08},{"date":"2026-07-27","open":20800,"high":21600,"low":20200,"close":20700,"volume":85962,"rsi_14":41.56,"sma_20":21612.0,"sma_60":25852.33,"sma_120":28032.83},{"date":"2026-07-28","open":20250,"high":20250,"low":19200,"close":19420,"volume":93271,"rsi_14":39.36,"sma_20":21400.5,"sma_60":25641.83,"sma_120":27936.33},{"date":"2026-07-29","open":19610,"high":19970,"low":17360,"close":18240,"volume":237005,"rsi_14":37.23,"sma_20":21150.0,"sma_60":25413.33,"sma_120":27791.67},{"date":"2026-07-30","open":16850,"high":18760,"low":16850,"close":17930,"volume":140488,"rsi_14":37.65,"sma_20":20871.5,"sma_60":25188.83,"sma_120":27659.42},{"date":"2026-07-31","open":18940,"high":20300,"low":18820,"close":20000,"volume":137487,"rsi_14":39.22,"sma_20":20761.5,"sma_60":24979.67,"sma_120":27557.75},{"date":"2026-08-03","open":19600,"high":20550,"low":19330,"close":19940,"volume":103658,"rsi_14":43.25,"sma_20":20603.5,"sma_60":24777.0,"sma_120":27455.58},{"date":"2026-08-04","open":20250,"high":21300,"low":20050,"close":21250,"volume":113216,"rsi_14":51.64,"sma_20":20536.0,"sma_60":24601.17,"sma_120":27365.58},{"date":"2026-08-05","open":21850,"high":21950,"low":21200,"close":21750,"volume":122872,"rsi_14":49.36,"sma_20":20526.0,"sma_60":24433.67,"sma_120":27286.0},{"date":"2026-08-06","open":21450,"high":22150,"low":21000,"close":21600,"volume":76818,"rsi_14":54.24,"sma_20":20533.5,"sma_60":24276.17,"sma_120":27212.25},{"date":"2026-08-07","open":21800,"high":22300,"low":21150,"close":21650,"volume":86338,"rsi_14":59.65,"sma_20":20566.0,"sma_60":24126.17,"sma_120":27121.83},{"date":"2026-08-10","open":21850,"high":22650,"low":21850,"close":22450,"volume":68905,"rsi_14":61.99,"sma_20":20551.0,"sma_60":24010.33,"sma_120":27043.08},{"date":"2026-08-11","open":22200,"high":23000,"low":20850,"close":22650,"volume":137044,"rsi_14":62.43,"sma_20":20608.5,"sma_60":23877.0,"sma_120":26968.92},{"date":"2026-08-12","open":23100,"high":23950,"low":22250,"close":23400,"volume":179389,"rsi_14":61.13,"sma_20":20736.0,"sma_60":23787.83,"sma_120":26897.25},{"date":"2026-08-13","open":23600,"high":25250,"low":23550,"close":24300,"volume":199034,"rsi_14":70.38,"sma_20":20856.0,"sma_60":23745.33,"sma_120":26843.5},{"date":"2026-08-14","open":24650,"high":25550,"low":24150,"close":25550,"volume":162398,"rsi_14":72.43,"sma_20":21098.5,"sma_60":23720.33,"sma_120":26783.92},{"date":"2026-08-18","open":25650,"high":25700,"low":24200,"close":24500,"volume":232247,"rsi_14":74.01,"sma_20":21335.0,"sma_60":23661.17,"sma_120":26724.75},{"date":"2026-08-19","open":23750,"high":24500,"low":23400,"close":24350,"volume":85066,"rsi_14":81.99,"sma_20":21554.0,"sma_60":23559.5,"sma_120":26653.92},{"date":"2026-08-20","open":24600,"high":25000,"low":24400,"close":24950,"volume":79532,"rsi_14":85.67,"sma_20":21799.0,"sma_60":23429.5,"sma_120":26580.58},{"date":"2026-08-21","open":24400,"high":24450,"low":23350,"close":23700,"volume":69207,"rsi_14":70.51,"sma_20":21926.5,"sma_60":23283.67,"sma_120":26487.67},{"date":"2026-08-24","open":23500,"high":24050,"low":23350,"close":23500,"volume":67042,"rsi_14":69.43,"sma_20":22091.5,"sma_60":23197.83,"sma_120":26386.42},{"date":"2026-08-25","open":23250,"high":24000,"low":22550,"close":24000,"volume":67059,"rsi_14":66.47,"sma_20":22256.5,"sma_60":23141.17,"sma_120":26304.75},{"date":"2026-08-26","open":24000,"high":24250,"low":23400,"close":24050,"volume":58961,"rsi_14":64.56,"sma_20":22488.0,"sma_60":23097.0,"sma_120":26236.42},{"date":"2026-08-27","open":24200,"high":24450,"low":23800,"close":24300,"volume":106145,"rsi_14":66.88,"sma_20":22791.0,"sma_60":23055.33,"sma_120":26208.08},{"date":"2026-08-28","open":24000,"high":24200,"low":23550,"close":23950,"volume":76063,"rsi_14":63.86,"sma_20":23092.0,"sma_60":23011.17,"sma_120":26157.67},{"date":"2026-08-31","open":23800,"high":24100,"low":23200,"close":24000,"volume":443130,"rsi_14":60.26,"sma_20":23292.0,"sma_60":22952.0,"sma_120":26097.67},{"date":"2026-09-01","open":23800,"high":24700,"low":23800,"close":24550,"volume":105791,"rsi_14":62.03,"sma_20":23522.5,"sma_60":22935.33,"sma_120":26053.92},{"date":"2026-09-02","open":24100,"high":24350,"low":23600,"close":23600,"volume":75901,"rsi_14":51.23,"sma_20":23640.0,"sma_60":22942.0,"sma_120":26002.67},{"date":"2026-09-03","open":23950,"high":24500,"low":23650,"close":23900,"volume":70868,"rsi_14":47.33,"sma_20":23747.5,"sma_60":22935.33,"sma_120":25958.5},{"date":"2026-09-04","open":24100,"high":24600,"low":23600,"close":23700,"volume":61333,"rsi_14":35.66,"sma_20":23852.5,"sma_60":22927.0,"sma_120":25911.42},{"date":"2026-09-07","open":24000,"high":24500,"low":23700,"close":24200,"volume":44453,"rsi_14":47.46,"sma_20":23980.0,"sma_60":22913.67,"sma_120":25872.25},{"date":"2026-09-08","open":24100,"high":25200,"low":23850,"close":23900,"volume":97016,"rsi_14":46.28,"sma_20":24052.5,"sma_60":22867.0,"sma_120":25834.75},{"date":"2026-09-09","open":23950,"high":24700,"low":23950,"close":24450,"volume":51427,"rsi_14":45.83,"sma_20":24142.5,"sma_60":22812.83,"sma_120":25796.0},{"date":"2026-09-10","open":24150,"high":25350,"low":24100,"close":25150,"volume":103945,"rsi_14":63.3,"sma_20":24230.0,"sma_60":22770.33,"sma_120":25754.75},{"date":"2026-09-11","open":24550,"high":24950,"low":24400,"close":24700,"volume":62801,"rsi_14":60.53,"sma_20":24250.0,"sma_60":22720.33,"sma_120":25721.42},{"date":"2026-09-14","open":24250,"high":25500,"low":24050,"close":24850,"volume":74473,"rsi_14":57.94,"sma_20":24215.0,"sma_60":22688.67,"sma_120":25681.83},{"date":"2026-09-15","open":24950,"high":29250,"low":24800,"close":28800,"volume":507274,"rsi_14":75.68,"sma_20":24430.0,"sma_60":22734.5,"sma_120":25689.75},{"date":"2026-09-16","open":28400,"high":28950,"low":27200,"close":28200,"volume":207171,"rsi_14":70.31,"sma_20":24622.5,"sma_60":22774.5,"sma_120":25687.25},{"date":"2026-09-17","open":28050,"high":28050,"low":27100,"close":27400,"volume":84321,"rsi_14":67.16,"sma_20":24745.0,"sma_60":22836.17,"sma_120":25673.5},{"date":"2026-09-18","open":27550,"high":28800,"low":27100,"close":28150,"volume":192585,"rsi_14":69.3,"sma_20":24967.5,"sma_60":22907.83,"sma_120":25680.17},{"date":"2026-09-21","open":28450,"high":29450,"low":27850,"close":28800,"volume":156161,"rsi_14":69.59,"sma_20":25232.5,"sma_60":23000.33,"sma_120":25688.92},{"date":"2026-09-22","open":29100,"high":29150,"low":27800,"close":28000,"volume":114219,"rsi_14":70.56,"sma_20":25432.5,"sma_60":23100.33,"sma_120":25696.42},{"date":"2026-09-23","open":28100,"high":28475,"low":27750,"close":28150,"volume":66453,"rsi_14":70.14,"sma_20":25637.5,"sma_60":23175.33,"sma_120":25714.33},{"date":"2026-09-28","open":27950,"high":28300,"low":27200,"close":27900,"volume":86551,"rsi_14":69.81,"sma_20":25817.5,"sma_60":23252.83,"sma_120":25714.75},{"date":"2026-09-29","open":27850,"high":28600,"low":27800,"close":28550,"volume":85447,"rsi_14":70.23,"sma_20":26047.5,"sma_60":23337.0,"sma_120":25728.08},{"date":"2026-09-30","open":28600,"high":29050,"low":28150,"close":28900,"volume":114145,"rsi_14":73.15,"sma_20":26292.5,"sma_60":23448.67,"sma_120":25746.0},{"date":"2026-10-01","open":29500,"high":30150,"low":29000,"close":30150,"volume":258713,"rsi_14":74.78,"sma_20":26572.5,"sma_60":23566.17,"sma_120":25778.08},{"date":"2026-10-02","open":30750,"high":32000,"low":30250,"close":31100,"volume":361664,"rsi_14":75.32,"sma_20":26947.5,"sma_60":23707.83,"sma_120":25818.08},{"date":"2026-10-06","open":30750,"high":32100,"low":30200,"close":31500,"volume":196279,"rsi_14":79.06,"sma_20":27327.5,"sma_60":23867.0,"sma_120":25849.75},{"date":"2026-10-07","open":31400,"high":31700,"low":30750,"close":30950,"volume":146085,"rsi_14":75.21,"sma_20":27690.0,"sma_60":24025.33,"sma_120":25881.83},{"date":"2026-10-08","open":30900,"high":32600,"low":30850,"close":31300,"volume":234623,"rsi_14":64.71,"sma_20":28045.0,"sma_60":24197.0,"sma_120":25908.08},{"date":"2026-10-12","open":31300,"high":31600,"low":29750,"close":29950,"volume":96894,"rsi_14":59.46,"sma_20":28347.5,"sma_60":24317.0,"sma_120":25918.92},{"date":"2026-10-13","open":29500,"high":30950,"low":28300,"close":30900,"volume":170370,"rsi_14":68.62,"sma_20":28670.0,"sma_60":24473.67,"sma_120":25934.33},{"date":"2026-10-14","open":30700,"high":31050,"low":29950,"close":30200,"volume":142039,"rsi_14":60.96,"sma_20":28922.5,"sma_60":24629.5,"sma_120":25943.5},{"date":"2026-10-15","open":28950,"high":29000,"low":27400,"close":27500,"volume":166154,"rsi_14":44.3,"sma_20":29062.5,"sma_60":24722.83,"sma_120":25925.58},{"date":"2026-10-16","open":28150,"high":28500,"low":27350,"close":27700,"volume":124427,"rsi_14":48.61,"sma_20":29205.0,"sma_60":24839.5,"sma_120":25910.58},{"date":"2026-10-19","open":27150,"high":28250,"low":26500,"close":28100,"volume":117086,"rsi_14":49.77,"sma_20":29170.0,"sma_60":24978.33,"sma_120":25897.25},{"date":"2026-10-20","open":27850,"high":27950,"low":26750,"close":26750,"volume":92545,"rsi_14":45.27,"sma_20":29097.5,"sma_60":25091.33,"sma_120":25855.17},{"date":"2026-10-21","open":27450,"high":27750,"low":26800,"close":27200,"volume":115715,"rsi_14":44.35,"sma_20":29087.5,"sma_60":25210.5,"sma_120":25818.92},{"date":"2026-10-22","open":27050,"high":27200,"low":25750,"close":26050,"volume":91413,"rsi_14":38.82,"sma_20":28982.5,"sma_60":25292.17,"sma_120":25774.75},{"date":"2026-10-23","open":25192,"high":25300,"low":24263,"close":25300,"volume":73688}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1999.58,"pbr":0.58,"per":12.65,"roa":1.02,"roe":1.5,"grade":"C","comment":"PER 12.7배, ROE 1.5%","revenue":1548726344137.0,"analysis":"PER 12.7배입니다. ROE 1.5%입니다. 시가총액 9120.47억. 매출 1.55조, 영업이익 801.32억.","eps_basis":"TTM","debt_ratio":0.4729272781469531,"market_cap":908455904400,"net_income":71802293653.0,"total_debt":736999550598.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.13,"total_assets":2295377729767.0,"total_equity":1558378179169.0,"profit_margin":4.64,"revenue_basis":"TTM","dividend_yield":3.03,"net_income_basis":"TTM","operating_income":80131697332.0,"operating_margin":5.17,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":25300.0,"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":28400.0},{"date":"2016-10-25","close":28150.0},{"date":"2016-10-26","close":28300.0},{"date":"2016-10-27","close":28750.0},{"date":"2016-10-28","close":28900.0},{"date":"2016-10-31","close":28950.0},{"date":"2016-11-01","close":29300.0},{"date":"2016-11-02","close":28550.0},{"date":"2016-11-03","close":29000.0},{"date":"2016-11-04","close":28600.0},{"date":"2016-11-07","close":29150.0},{"date":"2016-11-08","close":29300.0},{"date":"2016-11-09","close":28350.0},{"date":"2016-11-10","close":28150.0},{"date":"2016-11-11","close":28000.0},{"date":"2016-11-14","close":28250.0},{"date":"2016-11-15","close":29900.0},{"date":"2016-11-16","close":30050.0},{"date":"2016-11-17","close":30000.0},{"date":"2016-11-18","close":30450.0},{"date":"2016-11-21","close":29650.0},{"date":"2016-11-22","close":29700.0},{"date":"2016-11-23","close":29650.0},{"date":"2016-11-24","close":29100.0},{"date":"2016-11-25","close":29400.0},{"date":"2016-11-28","close":29500.0},{"date":"2016-11-29","close":29600.0},{"date":"2016-11-30","close":29700.0},{"date":"2016-12-01","close":29900.0},{"date":"2016-12-02","close":29400.0},{"date":"2016-12-05","close":29150.0},{"date":"2016-12-06","close":29650.0},{"date":"2016-12-07","close":29650.0},{"date":"2016-12-08","close":29000.0},{"date":"2016-12-09","close":29450.0},{"date":"2016-12-12","close":30700.0},{"date":"2016-12-13","close":31200.0},{"date":"2016-12-14","close":31850.0},{"date":"2016-12-15","close":32350.0},{"date":"2016-12-16","close":32450.0},{"date":"2016-12-19","close":32150.0},{"date":"2016-12-20","close":31800.0},{"date":"2016-12-21","close":32150.0},{"date":"2016-12-22","close":31850.0},{"date":"2016-12-23","close":31550.0},{"date":"2016-12-26","close":31150.0},{"date":"2016-12-27","close":31300.0},{"date":"2016-12-28","close":31300.0},{"date":"2016-12-29","close":32250.0},{"date":"2017-01-02","close":33250.0},{"date":"2017-01-03","close":33400.0},{"date":"2017-01-04","close":32300.0},{"date":"2017-01-05","close":32900.0},{"date":"2017-01-06","close":32650.0},{"date":"2017-01-09","close":32800.0},{"date":"2017-01-10","close":32300.0},{"date":"2017-01-11","close":34000.0},{"date":"2017-01-12","close":33800.0},{"date":"2017-01-13","close":34400.0},{"date":"2017-01-16","close":34000.0},{"date":"2017-01-17","close":33400.0},{"date":"2017-01-18","close":34400.0},{"date":"2017-01-19","close":34650.0},{"date":"2017-01-20","close":34400.0},{"date":"2017-01-23","close":36000.0},{"date":"2017-01-24","close":35700.0},{"date":"2017-01-25","close":36150.0},{"date":"2017-01-26","close":35950.0},{"date":"2017-01-31","close":35200.0},{"date":"2017-02-01","close":35600.0},{"date":"2017-02-02","close":35500.0},{"date":"2017-02-03","close":35250.0},{"date":"2017-02-06","close":34850.0},{"date":"2017-02-07","close":32600.0},{"date":"2017-02-08","close":33800.0},{"date":"2017-02-09","close":34100.0},{"date":"2017-02-10","close":34250.0},{"date":"2017-02-13","close":32600.0},{"date":"2017-02-14","close":32600.0},{"date":"2017-02-15","close":32700.0},{"date":"2017-02-16","close":33600.0},{"date":"2017-02-17","close":33600.0},{"date":"2017-02-20","close":33550.0},{"date":"2017-02-21","close":32900.0},{"date":"2017-02-22","close":33000.0},{"date":"2017-02-23","close":33000.0},{"date":"2017-02-24","close":32700.0},{"date":"2017-02-27","close":32050.0},{"date":"2017-02-28","close":32450.0},{"date":"2017-03-02","close":32950.0},{"date":"2017-03-03","close":32200.0},{"date":"2017-03-06","close":34300.0},{"date":"2017-03-07","close":34200.0},{"date":"2017-03-08","close":34350.0},{"date":"2017-03-09","close":34000.0},{"date":"2017-03-10","close":34050.0},{"date":"2017-03-13","close":34550.0},{"date":"2017-03-14","close":34550.0},{"date":"2017-03-15","close":33850.0},{"date":"2017-03-16","close":33750.0},{"date":"2017-03-17","close":34200.0},{"date":"2017-03-20","close":32650.0},{"date":"2017-03-21","close":32700.0},{"date":"2017-03-22","close":31600.0},{"date":"2017-03-23","close":32250.0},{"date":"2017-03-24","close":33200.0},{"date":"2017-03-27","close":33150.0},{"date":"2017-03-28","close":34000.0},{"date":"2017-03-29","close":35400.0},{"date":"2017-03-30","close":36350.0},{"date":"2017-03-31","close":36200.0},{"date":"2017-04-03","close":36300.0},{"date":"2017-04-04","close":37350.0},{"date":"2017-04-05","close":37800.0},{"date":"2017-04-06","close":37700.0},{"date":"2017-04-07","close":37950.0},{"date":"2017-04-10","close":37250.0},{"date":"2017-04-11","close":37300.0},{"date":"2017-04-12","close":37550.0},{"date":"2017-04-13","close":37650.0},{"date":"2017-04-14","close":39000.0},{"date":"2017-04-17","close":39100.0},{"date":"2017-04-18","close":39600.0},{"date":"2017-04-19","close":39800.0},{"date":"2017-04-20","close":39100.0},{"date":"2017-04-21","close":39250.0},{"date":"2017-04-24","close":38500.0},{"date":"2017-04-25","close":39000.0},{"date":"2017-04-26","close":40350.0},{"date":"2017-04-27","close":38750.0},{"date":"2017-04-28","close":39100.0},{"date":"2017-05-02","close":38750.0},{"date":"2017-05-04","close":40000.0},{"date":"2017-05-08","close":40250.0},{"date":"2017-05-10","close":40550.0},{"date":"2017-05-11","close":44000.0},{"date":"2017-05-12","close":44250.0},{"date":"2017-05-15","close":45750.0},{"date":"2017-05-16","close":44950.0},{"date":"2017-05-17","close":45000.0},{"date":"2017-05-18","close":44450.0},{"date":"2017-05-19","close":44500.0},{"date":"2017-05-22","close":44200.0},{"date":"2017-05-23","close":44250.0},{"date":"2017-05-24","close":43150.0},{"date":"2017-05-25","close":43000.0},{"date":"2017-05-26","close":43850.0},{"date":"2017-05-29","close":43200.0},{"date":"2017-05-30","close":43600.0},{"date":"2017-05-31","close":44950.0},{"date":"2017-06-01","close":44300.0},{"date":"2017-06-02","close":44950.0},{"date":"2017-06-05","close":44900.0},{"date":"2017-06-07","close":46600.0},{"date":"2017-06-08","close":47750.0},{"date":"2017-06-09","close":47000.0},{"date":"2017-06-12","close":45750.0},{"date":"2017-06-13","close":47150.0},{"date":"2017-06-14","close":44350.0},{"date":"2017-06-15","close":43250.0},{"date":"2017-06-16","close":43750.0},{"date":"2017-06-19","close":42550.0},{"date":"2017-06-20","close":43400.0},{"date":"2017-06-21","close":42750.0},{"date":"2017-06-22","close":44050.0},{"date":"2017-06-23","close":45250.0},{"date":"2017-06-26","close":45900.0},{"date":"2017-06-27","close":45800.0},{"date":"2017-06-28","close":46800.0},{"date":"2017-06-29","close":45600.0},{"date":"2017-06-30","close":44950.0},{"date":"2017-07-03","close":39500.0},{"date":"2017-07-04","close":38850.0},{"date":"2017-07-05","close":38850.0},{"date":"2017-07-06","close":39150.0},{"date":"2017-07-07","close":39850.0},{"date":"2017-07-10","close":39500.0},{"date":"2017-07-11","close":38600.0},{"date":"2017-07-12","close":36900.0},{"date":"2017-07-13","close":36850.0},{"date":"2017-07-14","close":37700.0},{"date":"2017-07-17","close":37550.0},{"date":"2017-07-18","close":39200.0},{"date":"2017-07-19","close":40150.0},{"date":"2017-07-20","close":39000.0},{"date":"2017-07-21","close":38200.0},{"date":"2017-07-24","close":39150.0},{"date":"2017-07-25","close":38150.0},{"date":"2017-07-26","close":38600.0},{"date":"2017-07-27","close":38200.0},{"date":"2017-07-28","close":36600.0},{"date":"2017-07-31","close":37550.0},{"date":"2017-08-01","close":36700.0},{"date":"2017-08-02","close":36800.0},{"date":"2017-08-03","close":34950.0},{"date":"2017-08-04","close":34800.0},{"date":"2017-08-07","close":35450.0},{"date":"2017-08-08","close":34850.0},{"date":"2017-08-09","close":36000.0},{"date":"2017-08-10","close":34900.0},{"date":"2017-08-11","close":34700.0},{"date":"2017-08-14","close":37500.0},{"date":"2017-08-16","close":37050.0},{"date":"2017-08-17","close":38100.0},{"date":"2017-08-18","close":38150.0},{"date":"2017-08-21","close":37300.0},{"date":"2017-08-22","close":36900.0},{"date":"2017-08-23","close":36750.0},{"date":"2017-08-24","close":37950.0},{"date":"2017-08-25","close":37500.0},{"date":"2017-08-28","close":36950.0},{"date":"2017-08-29","close":36850.0},{"date":"2017-08-30","close":37550.0},{"date":"2017-08-31","close":37850.0},{"date":"2017-09-01","close":37550.0},{"date":"2017-09-04","close":36400.0},{"date":"2017-09-05","close":36050.0},{"date":"2017-09-06","close":36550.0},{"date":"2017-09-07","close":36100.0},{"date":"2017-09-08","close":37100.0},{"date":"2017-09-11","close":37100.0},{"date":"2017-09-12","close":38100.0},{"date":"2017-09-13","close":40250.0},{"date":"2017-09-14","close":41100.0},{"date":"2017-09-15","close":41350.0},{"date":"2017-09-18","close":41200.0},{"date":"2017-09-19","close":40800.0},{"date":"2017-09-20","close":39350.0},{"date":"2017-09-21","close":39200.0},{"date":"2017-09-22","close":38750.0},{"date":"2017-09-25","close":39850.0},{"date":"2017-09-26","close":40450.0},{"date":"2017-09-27","close":39850.0},{"date":"2017-09-28","close":41000.0},{"date":"2017-09-29","close":41350.0},{"date":"2017-10-10","close":42650.0},{"date":"2017-10-11","close":41800.0},{"date":"2017-10-12","close":40700.0},{"date":"2017-10-13","close":40800.0},{"date":"2017-10-16","close":41250.0},{"date":"2017-10-17","close":39950.0},{"date":"2017-10-18","close":40650.0},{"date":"2017-10-19","close":41800.0},{"date":"2017-10-20","close":42000.0},{"date":"2017-10-23","close":41950.0},{"date":"2017-10-24","close":43000.0},{"date":"2017-10-25","close":43400.0},{"date":"2017-10-26","close":41050.0},{"date":"2017-10-27","close":40900.0},{"date":"2017-10-30","close":41350.0},{"date":"2017-10-31","close":40750.0},{"date":"2017-11-01","close":41250.0},{"date":"2017-11-02","close":40350.0},{"date":"2017-11-03","close":40300.0},{"date":"2017-11-06","close":40650.0},{"date":"2017-11-07","close":40300.0},{"date":"2017-11-08","close":39800.0},{"date":"2017-11-09","close":40000.0},{"date":"2017-11-10","close":43600.0},{"date":"2017-11-13","close":46100.0},{"date":"2017-11-14","close":46550.0},{"date":"2017-11-15","close":47300.0},{"date":"2017-11-16","close":46950.0},{"date":"2017-11-17","close":44850.0},{"date":"2017-11-20","close":44950.0},{"date":"2017-11-21","close":44550.0},{"date":"2017-11-22","close":44700.0},{"date":"2017-11-23","close":44750.0},{"date":"2017-11-24","close":45400.0},{"date":"2017-11-27","close":43800.0},{"date":"2017-11-28","close":41700.0},{"date":"2017-11-29","close":43700.0},{"date":"2017-11-30","close":40850.0},{"date":"2017-12-01","close":42500.0},{"date":"2017-12-04","close":41400.0},{"date":"2017-12-05","close":40800.0},{"date":"2017-12-06","close":40600.0},{"date":"2017-12-07","close":40700.0},{"date":"2017-12-08","close":39500.0},{"date":"2017-12-11","close":40600.0},{"date":"2017-12-12","close":39350.0},{"date":"2017-12-13","close":39500.0},{"date":"2017-12-14","close":39150.0},{"date":"2017-12-15","close":38900.0},{"date":"2017-12-18","close":39250.0},{"date":"2017-12-19","close":38850.0},{"date":"2017-12-20","close":37400.0},{"date":"2017-12-21","close":36750.0},{"date":"2017-12-22","close":38550.0},{"date":"2017-12-26","close":39250.0},{"date":"2017-12-27","close":38800.0},{"date":"2017-12-28","close":38750.0},{"date":"2018-01-02","close":31161.2188},{"date":"2018-01-03","close":31202.332},{"date":"2018-01-04","close":30010.1504},{"date":"2018-01-05","close":30626.791},{"date":"2018-01-08","close":30667.9023},{"date":"2018-01-09","close":30462.3516},{"date":"2018-01-10","close":31366.7617},{"date":"2018-01-11","close":31613.4258},{"date":"2018-01-12","close":31654.5332},{"date":"2018-01-15","close":31490.0977},{"date":"2018-01-16","close":32928.9414},{"date":"2018-01-17","close":34326.6758},{"date":"2018-01-18","close":33545.5859},{"date":"2018-01-19","close":33545.5859},{"date":"2018-01-22","close":32147.8555},{"date":"2018-01-23","close":32476.7363},{"date":"2018-01-24","close":32805.6094},{"date":"2018-01-25","close":32723.3906},{"date":"2018-01-26","close":32517.8418},{"date":"2018-01-29","close":33463.375},{"date":"2018-01-30","close":32764.498},{"date":"2018-01-31","close":31777.8633},{"date":"2018-02-01","close":31654.5332},{"date":"2018-02-02","close":31243.4395},{"date":"2018-02-05","close":30092.3613},{"date":"2018-02-06","close":30914.5566},{"date":"2018-02-07","close":30914.5566},{"date":"2018-02-08","close":31037.8926},{"date":"2018-02-09","close":30462.3516},{"date":"2018-02-12","close":30791.2305},{"date":"2018-02-13","close":30626.791},{"date":"2018-02-14","close":32271.1855},{"date":"2018-02-19","close":33052.2656},{"date":"2018-02-20","close":31942.3066},{"date":"2018-02-21","close":33997.7969},{"date":"2018-02-22","close":33257.8164},{"date":"2018-02-23","close":31942.3066},{"date":"2018-02-26","close":31613.4258},{"date":"2018-02-27","close":31284.5508},{"date":"2018-02-28","close":30791.2305},{"date":"2018-03-02","close":30544.5723},{"date":"2018-03-05","close":29516.8262},{"date":"2018-03-06","close":29681.2656},{"date":"2018-03-07","close":29557.9375},{"date":"2018-03-08","close":29393.498},{"date":"2018-03-09","close":29969.0332},{"date":"2018-03-12","close":30010.1504},{"date":"2018-03-13","close":29722.373},{"date":"2018-03-14","close":29105.7305},{"date":"2018-03-15","close":29434.6094},{"date":"2018-03-16","close":29599.0469},{"date":"2018-03-19","close":29187.9492},{"date":"2018-03-20","close":28530.1914},{"date":"2018-03-21","close":28612.4141},{"date":"2018-03-22","close":28365.7598},{"date":"2018-03-23","close":27543.5586},{"date":"2018-03-26","close":28694.6309},{"date":"2018-03-27","close":28324.6445},{"date":"2018-03-28","close":28694.6309},{"date":"2018-03-29","close":28612.4141},{"date":"2018-03-30","close":28447.9707},{"date":"2018-04-02","close":27461.334},{"date":"2018-04-03","close":27461.334},{"date":"2018-04-04","close":26351.375},{"date":"2018-04-05","close":26598.0312},{"date":"2018-04-06","close":26433.5938},{"date":"2018-04-09","close":26844.6914},{"date":"2018-04-10","close":26392.4844},{"date":"2018-04-11","close":26803.5801},{"date":"2018-04-12","close":26885.8008},{"date":"2018-04-13","close":27132.4609},{"date":"2018-04-16","close":26680.2539},{"date":"2018-04-17","close":26885.8008},{"date":"2018-04-18","close":26885.8008},{"date":"2018-04-19","close":26926.9121},{"date":"2018-04-20","close":27255.7891},{"date":"2018-04-23","close":27707.998},{"date":"2018-04-24","close":27379.1152},{"date":"2018-04-25","close":26721.3613},{"date":"2018-04-26","close":26968.0195},{"date":"2018-04-27","close":26433.5938},{"date":"2018-04-30","close":26680.2539},{"date":"2018-05-02","close":27790.2188},{"date":"2018-05-03","close":27995.7656},{"date":"2018-05-04","close":27543.5586},{"date":"2018-05-08","close":27379.1152},{"date":"2018-05-09","close":28571.3008},{"date":"2018-05-10","close":27831.3262},{"date":"2018-05-11","close":28941.2949},{"date":"2018-05-14","close":29146.8418},{"date":"2018-05-15","close":29763.4863},{"date":"2018-05-16","close":29393.498},{"date":"2018-05-17","close":29475.7188},{"date":"2018-05-18","close":30256.8047},{"date":"2018-05-21","close":30380.1309},{"date":"2018-05-23","close":30339.0234},{"date":"2018-05-24","close":29927.9258},{"date":"2018-05-25","close":29599.0469},{"date":"2018-05-28","close":29763.4863},{"date":"2018-05-29","close":29640.1582},{"date":"2018-05-30","close":29763.4863},{"date":"2018-05-31","close":29927.9258},{"date":"2018-06-01","close":29969.0332},{"date":"2018-06-04","close":29886.8184},{"date":"2018-06-05","close":30585.6855},{"date":"2018-06-07","close":30750.1211},{"date":"2018-06-08","close":30174.5801},{"date":"2018-06-11","close":30421.2383},{"date":"2018-06-12","close":30626.791},{"date":"2018-06-14","close":30667.9023},{"date":"2018-06-15","close":29763.4863},{"date":"2018-06-18","close":28530.1914},{"date":"2018-06-19","close":28406.8613},{"date":"2018-06-20","close":28324.6445},{"date":"2018-06-21","close":27502.4492},{"date":"2018-06-22","close":27296.9004},{"date":"2018-06-25","close":26515.8164},{"date":"2018-06-26","close":27296.9004},{"date":"2018-06-27","close":27296.9004},{"date":"2018-06-28","close":26598.0312},{"date":"2018-06-29","close":26926.9121},{"date":"2018-07-02","close":26556.9219},{"date":"2018-07-03","close":26968.0195},{"date":"2018-07-04","close":26968.0195},{"date":"2018-07-05","close":27338.0098},{"date":"2018-07-06","close":28119.0918},{"date":"2018-07-09","close":28324.6445},{"date":"2018-07-10","close":27749.1055},{"date":"2018-07-11","close":27461.334},{"date":"2018-07-12","close":27584.6699},{"date":"2018-07-13","close":27995.7656},{"date":"2018-07-16","close":27831.3262},{"date":"2018-07-17","close":27913.5469},{"date":"2018-07-18","close":28077.9863},{"date":"2018-07-19","close":28201.3105},{"date":"2018-07-20","close":27954.6543},{"date":"2018-07-23","close":28036.877},{"date":"2018-07-24","close":28283.5352},{"date":"2018-07-25","close":28489.082},{"date":"2018-07-26","close":28612.4141},{"date":"2018-07-27","close":29393.498},{"date":"2018-07-30","close":29557.9375},{"date":"2018-07-31","close":30133.4766},{"date":"2018-08-01","close":30585.6855},{"date":"2018-08-02","close":30955.6719},{"date":"2018-08-03","close":31202.332},{"date":"2018-08-06","close":30996.7793},{"date":"2018-08-07","close":31572.3203},{"date":"2018-08-08","close":31325.666},{"date":"2018-08-09","close":31325.666},{"date":"2018-08-10","close":31613.4258},{"date":"2018-08-13","close":31243.4395},{"date":"2018-08-14","close":31572.3203},{"date":"2018-08-16","close":31120.1055},{"date":"2018-08-17","close":30297.916},{"date":"2018-08-20","close":30709.0078},{"date":"2018-08-21","close":31120.1055},{"date":"2018-08-22","close":30544.5723},{"date":"2018-08-23","close":30585.6855},{"date":"2018-08-24","close":30544.5723},{"date":"2018-08-27","close":30462.3516},{"date":"2018-08-28","close":29969.0332},{"date":"2018-08-29","close":30791.2305},{"date":"2018-08-30","close":31243.4395},{"date":"2018-08-31","close":31407.875},{"date":"2018-09-03","close":31366.7617},{"date":"2018-09-04","close":31078.9941},{"date":"2018-09-05","close":31942.3066},{"date":"2018-09-06","close":31777.8633},{"date":"2018-09-07","close":31572.3203},{"date":"2018-09-10","close":31983.4121},{"date":"2018-09-11","close":31325.666},{"date":"2018-09-12","close":31161.2188},{"date":"2018-09-13","close":32024.5273},{"date":"2018-09-14","close":31736.7539},{"date":"2018-09-17","close":30832.3418},{"date":"2018-09-18","close":30626.791},{"date":"2018-09-19","close":31037.8926},{"date":"2018-09-20","close":30585.6855},{"date":"2018-09-21","close":29557.9375},{"date":"2018-09-27","close":29927.9258},{"date":"2018-09-28","close":30092.3613},{"date":"2018-10-01","close":30709.0078},{"date":"2018-10-02","close":30092.3613},{"date":"2018-10-04","close":30462.3516},{"date":"2018-10-05","close":30667.9023},{"date":"2018-10-08","close":31243.4395},{"date":"2018-10-10","close":29681.2656},{"date":"2018-10-11","close":29187.9492},{"date":"2018-10-12","close":29969.0332},{"date":"2018-10-15","close":29187.9492},{"date":"2018-10-16","close":29722.373},{"date":"2018-10-17","close":30297.916},{"date":"2018-10-18","close":30297.916},{"date":"2018-10-19","close":30585.6855},{"date":"2018-10-22","close":30709.0078},{"date":"2018-10-23","close":30421.2383},{"date":"2018-10-24","close":30667.9023},{"date":"2018-10-25","close":30750.1211},{"date":"2018-10-26","close":31407.875},{"date":"2018-10-29","close":32024.5273},{"date":"2018-10-30","close":31901.1992},{"date":"2018-10-31","close":31983.4121},{"date":"2018-11-01","close":30421.2383},{"date":"2018-11-02","close":32394.5137},{"date":"2018-11-05","close":33627.8008},{"date":"2018-11-06","close":32970.0469},{"date":"2018-11-07","close":32065.6289},{"date":"2018-11-08","close":33011.1602},{"date":"2018-11-09","close":33052.2656},{"date":"2018-11-12","close":33915.5742},{"date":"2018-11-13","close":33874.4648},{"date":"2018-11-14","close":34244.457},{"date":"2018-11-15","close":34861.1016},{"date":"2018-11-16","close":34367.7812},{"date":"2018-11-19","close":33956.6836},{"date":"2018-11-20","close":32970.0469},{"date":"2018-11-21","close":33175.6016},{"date":"2018-11-22","close":32271.1855},{"date":"2018-11-23","close":31407.875},{"date":"2018-11-26","close":31243.4395},{"date":"2018-11-27","close":31284.5508},{"date":"2018-11-28","close":30750.1211},{"date":"2018-11-29","close":30421.2383},{"date":"2018-11-30","close":31407.875},{"date":"2018-12-03","close":31243.4395},{"date":"2018-12-04","close":29969.0332},{"date":"2018-12-05","close":30010.1504},{"date":"2018-12-06","close":29516.8262},{"date":"2018-12-07","close":28694.6309},{"date":"2018-12-10","close":28324.6445},{"date":"2018-12-11","close":28077.9863},{"date":"2018-12-12","close":28817.9609},{"date":"2018-12-13","close":28283.5352},{"date":"2018-12-14","close":27954.6543},{"date":"2018-12-17","close":28776.8477},{"date":"2018-12-18","close":27666.8887},{"date":"2018-12-19","close":28324.6445},{"date":"2018-12-20","close":27543.5586},{"date":"2018-12-21","close":27666.8887},{"date":"2018-12-24","close":28653.5254},{"date":"2018-12-26","close":29229.0566},{"date":"2018-12-27","close":29508.7949},{"date":"2018-12-28","close":29508.7949},{"date":"2019-01-02","close":29551.4395},{"date":"2019-01-03","close":29551.4395},{"date":"2019-01-04","close":28655.9414},{"date":"2019-01-07","close":28826.5137},{"date":"2019-01-08","close":28655.9414},{"date":"2019-01-09","close":29082.3691},{"date":"2019-01-10","close":29252.9336},{"date":"2019-01-11","close":29082.3691},{"date":"2019-01-14","close":28741.2266},{"date":"2019-01-15","close":29295.582},{"date":"2019-01-16","close":30489.5781},{"date":"2019-01-17","close":29594.0801},{"date":"2019-01-18","close":30873.3613},{"date":"2019-01-21","close":31598.291},{"date":"2019-01-22","close":32067.3613},{"date":"2019-01-23","close":32067.3613},{"date":"2019-01-24","close":32493.7949},{"date":"2019-01-25","close":32792.2891},{"date":"2019-01-28","close":34242.1406},{"date":"2019-01-29","close":34967.0703},{"date":"2019-01-30","close":36075.7891},{"date":"2019-01-31","close":34924.4297},{"date":"2019-02-01","close":34753.8555},{"date":"2019-02-07","close":37696.207},{"date":"2019-02-08","close":37099.2148},{"date":"2019-02-11","close":37653.5625},{"date":"2019-02-12","close":37141.8516},{"date":"2019-02-13","close":39146.0664},{"date":"2019-02-14","close":38804.9219},{"date":"2019-02-15","close":38378.4961},{"date":"2019-02-18","close":38250.5703},{"date":"2019-02-19","close":37568.2773},{"date":"2019-02-20","close":37696.207},{"date":"2019-02-21","close":36971.2812},{"date":"2019-02-22","close":37525.6406},{"date":"2019-02-25","close":38378.4961},{"date":"2019-02-26","close":37738.8555},{"date":"2019-02-27","close":36672.7773},{"date":"2019-02-28","close":35478.7852},{"date":"2019-03-04","close":37440.3477},{"date":"2019-03-05","close":37184.4922},{"date":"2019-03-06","close":37525.6406},{"date":"2019-03-07","close":37738.8555},{"date":"2019-03-08","close":37525.6406},{"date":"2019-03-11","close":38975.4844},{"date":"2019-03-12","close":39828.3438},{"date":"2019-03-13","close":40510.6289},{"date":"2019-03-14","close":39828.3438},{"date":"2019-03-15","close":39913.6289},{"date":"2019-03-18","close":38463.7734},{"date":"2019-03-19","close":38335.8477},{"date":"2019-03-20","close":38634.3477},{"date":"2019-03-21","close":37653.5625},{"date":"2019-03-22","close":38378.4961},{"date":"2019-03-25","close":36885.9961},{"date":"2019-03-26","close":37013.918},{"date":"2019-03-27","close":36331.6367},{"date":"2019-03-28","close":35777.2773},{"date":"2019-03-29","close":36928.6328},{"date":"2019-04-01","close":37440.3477},{"date":"2019-04-02","close":37312.4219},{"date":"2019-04-03","close":37525.6406},{"date":"2019-04-04","close":36459.5703},{"date":"2019-04-05","close":36331.6367},{"date":"2019-04-08","close":36075.7891},{"date":"2019-04-09","close":37781.4961},{"date":"2019-04-10","close":38165.2734},{"date":"2019-04-11","close":37696.207},{"date":"2019-04-12","close":37312.4219},{"date":"2019-04-15","close":37312.4219},{"date":"2019-04-16","close":35478.7852},{"date":"2019-04-17","close":36246.3438},{"date":"2019-04-18","close":35947.8594},{"date":"2019-04-19","close":36033.1406},{"date":"2019-04-22","close":34967.0703},{"date":"2019-04-23","close":34711.2109},{"date":"2019-04-24","close":35009.7109},{"date":"2019-04-25","close":34881.7773},{"date":"2019-04-26","close":34071.5742},{"date":"2019-04-29","close":35905.207},{"date":"2019-04-30","close":35777.2773},{"date":"2019-05-02","close":35734.6406},{"date":"2019-05-03","close":36672.7773},{"date":"2019-05-07","close":35606.7109},{"date":"2019-05-08","close":33943.6406},{"date":"2019-05-09","close":33431.9297},{"date":"2019-05-10","close":33261.3672},{"date":"2019-05-13","close":32536.4336},{"date":"2019-05-14","close":32664.3594},{"date":"2019-05-15","close":33304.0039},{"date":"2019-05-16","close":33389.2891},{"date":"2019-05-17","close":33090.7891},{"date":"2019-05-20","close":33559.8555},{"date":"2019-05-21","close":33346.6406},{"date":"2019-05-22","close":33048.1406},{"date":"2019-05-23","close":32707.0059},{"date":"2019-05-24","close":31811.5078},{"date":"2019-05-27","close":32280.5723},{"date":"2019-05-28","close":31982.0781},{"date":"2019-05-29","close":32024.7207},{"date":"2019-05-30","close":34540.6445},{"date":"2019-05-31","close":33943.6406},{"date":"2019-06-03","close":34370.0703},{"date":"2019-06-04","close":34497.9961},{"date":"2019-06-05","close":34242.1406},{"date":"2019-06-07","close":34540.6445},{"date":"2019-06-10","close":34583.2812},{"date":"2019-06-11","close":35606.7109},{"date":"2019-06-12","close":35862.5664},{"date":"2019-06-13","close":35393.4922},{"date":"2019-06-14","close":34497.9961},{"date":"2019-06-17","close":33517.2109},{"date":"2019-06-18","close":34625.9297},{"date":"2019-06-19","close":34796.5039},{"date":"2019-06-20","close":34711.2109},{"date":"2019-06-21","close":33431.9297},{"date":"2019-06-24","close":34753.8555},{"date":"2019-06-25","close":34327.4297},{"date":"2019-06-26","close":33986.2812},{"date":"2019-06-27","close":34455.3555},{"date":"2019-06-28","close":34412.7148},{"date":"2019-07-01","close":35393.4922},{"date":"2019-07-02","close":35649.3516},{"date":"2019-07-03","close":35478.7852},{"date":"2019-07-04","close":35564.0664},{"date":"2019-07-05","close":34540.6445},{"date":"2019-07-08","close":32792.2891},{"date":"2019-07-09","close":32323.2148},{"date":"2019-07-10","close":32451.1445},{"date":"2019-07-11","close":33090.7891},{"date":"2019-07-12","close":33133.4336},{"date":"2019-07-15","close":32707.0059},{"date":"2019-07-16","close":33048.1406},{"date":"2019-07-17","close":32451.1445},{"date":"2019-07-18","close":34796.5039},{"date":"2019-07-19","close":34327.4297},{"date":"2019-07-22","close":34114.2148},{"date":"2019-07-23","close":34114.2148},{"date":"2019-07-24","close":34199.5},{"date":"2019-07-25","close":33261.3672},{"date":"2019-07-26","close":32920.2188},{"date":"2019-07-29","close":31555.6484},{"date":"2019-07-30","close":32067.3613},{"date":"2019-07-31","close":32110.0117},{"date":"2019-08-01","close":30489.5781},{"date":"2019-08-02","close":30446.9375},{"date":"2019-08-05","close":29466.1504},{"date":"2019-08-06","close":29380.8652},{"date":"2019-08-07","close":30105.7949},{"date":"2019-08-08","close":30660.1523},{"date":"2019-08-09","close":30319.0098},{"date":"2019-08-12","close":30702.7949},{"date":"2019-08-13","close":30958.6562},{"date":"2019-08-14","close":32536.4336},{"date":"2019-08-16","close":34327.4297},{"date":"2019-08-19","close":34284.7852},{"date":"2019-08-20","close":33431.9297},{"date":"2019-08-21","close":34839.1445},{"date":"2019-08-22","close":34412.7148},{"date":"2019-08-23","close":34327.4297},{"date":"2019-08-26","close":33645.1484},{"date":"2019-08-27","close":34071.5742},{"date":"2019-08-28","close":34540.6445},{"date":"2019-08-29","close":32877.5742},{"date":"2019-08-30","close":33943.6406},{"date":"2019-09-02","close":33986.2812},{"date":"2019-09-03","close":33346.6406},{"date":"2019-09-04","close":34071.5742},{"date":"2019-09-05","close":36246.3438},{"date":"2019-09-06","close":35606.7109},{"date":"2019-09-09","close":34967.0703},{"date":"2019-09-10","close":34796.5039},{"date":"2019-09-11","close":34028.9297},{"date":"2019-09-16","close":34114.2148},{"date":"2019-09-17","close":35649.3516},{"date":"2019-09-18","close":35478.7852},{"date":"2019-09-19","close":36758.0664},{"date":"2019-09-20","close":37269.7812},{"date":"2019-09-23","close":36672.7773},{"date":"2019-09-24","close":35649.3516},{"date":"2019-09-25","close":36246.3438},{"date":"2019-09-26","close":36630.1367},{"date":"2019-09-27","close":36715.418},{"date":"2019-09-30","close":35990.5},{"date":"2019-10-01","close":36885.9961},{"date":"2019-10-02","close":36331.6367},{"date":"2019-10-04","close":36075.7891},{"date":"2019-10-07","close":36587.4961},{"date":"2019-10-08","close":37312.4219},{"date":"2019-10-10","close":35052.3555},{"date":"2019-10-11","close":35606.7109},{"date":"2019-10-14","close":36374.2891},{"date":"2019-10-15","close":38037.3516},{"date":"2019-10-16","close":37866.7812},{"date":"2019-10-17","close":37568.2773},{"date":"2019-10-18","close":36672.7773},{"date":"2019-10-21","close":37610.9141},{"date":"2019-10-22","close":37738.8555},{"date":"2019-10-23","close":37610.9141},{"date":"2019-10-24","close":37355.0664},{"date":"2019-10-25","close":36971.2812},{"date":"2019-10-28","close":36374.2891},{"date":"2019-10-29","close":36203.707},{"date":"2019-10-30","close":35222.9258},{"date":"2019-10-31","close":35649.3516},{"date":"2019-11-01","close":35819.9258},{"date":"2019-11-04","close":36800.707},{"date":"2019-11-05","close":36161.0625},{"date":"2019-11-06","close":36118.4258},{"date":"2019-11-07","close":35393.4922},{"date":"2019-11-08","close":36416.9297},{"date":"2019-11-11","close":35990.5},{"date":"2019-11-12","close":37056.5625},{"date":"2019-11-13","close":36587.4961},{"date":"2019-11-14","close":37440.3477},{"date":"2019-11-15","close":38165.2734},{"date":"2019-11-18","close":37397.7031},{"date":"2019-11-19","close":37994.7031},{"date":"2019-11-20","close":36587.4961},{"date":"2019-11-21","close":36075.7891},{"date":"2019-11-22","close":36459.5703},{"date":"2019-11-25","close":37141.8516},{"date":"2019-11-26","close":36758.0664},{"date":"2019-11-27","close":36800.707},{"date":"2019-11-28","close":36459.5703},{"date":"2019-11-29","close":36374.2891},{"date":"2019-12-02","close":36459.5703},{"date":"2019-12-03","close":36544.8477},{"date":"2019-12-04","close":35649.3516},{"date":"2019-12-05","close":35606.7109},{"date":"2019-12-06","close":36971.2812},{"date":"2019-12-09","close":36502.2109},{"date":"2019-12-10","close":35308.2148},{"date":"2019-12-11","close":36246.3438},{"date":"2019-12-12","close":37056.5625},{"date":"2019-12-13","close":37099.2148},{"date":"2019-12-16","close":37525.6406},{"date":"2019-12-17","close":38250.5703},{"date":"2019-12-18","close":38250.5703},{"date":"2019-12-19","close":38250.5703},{"date":"2019-12-20","close":37824.1328},{"date":"2019-12-23","close":38293.207},{"date":"2019-12-24","close":38122.6328},{"date":"2019-12-26","close":40169.4883},{"date":"2019-12-27","close":40785.4102},{"date":"2019-12-30","close":40349.2031},{"date":"2020-01-02","close":39433.1641},{"date":"2020-01-03","close":38909.7227},{"date":"2020-01-06","close":37906.4414},{"date":"2020-01-07","close":37819.2031},{"date":"2020-01-08","close":37208.5156},{"date":"2020-01-09","close":38866.0977},{"date":"2020-01-10","close":39258.6875},{"date":"2020-01-13","close":38429.8906},{"date":"2020-01-14","close":37557.4766},{"date":"2020-01-15","close":37950.0703},{"date":"2020-01-16","close":38299.0312},{"date":"2020-01-17","close":38429.8906},{"date":"2020-01-20","close":38080.9219},{"date":"2020-01-21","close":37295.7578},{"date":"2020-01-22","close":38255.4062},{"date":"2020-01-23","close":38255.4062},{"date":"2020-01-28","close":36117.9961},{"date":"2020-01-29","close":36466.957},{"date":"2020-01-30","close":36030.75},{"date":"2020-01-31","close":35594.5469},{"date":"2020-02-03","close":35507.3047},{"date":"2020-02-04","close":36161.6094},{"date":"2020-02-05","close":35681.7773},{"date":"2020-02-06","close":37252.1367},{"date":"2020-02-07","close":37688.3438},{"date":"2020-02-10","close":36641.4375},{"date":"2020-02-11","close":37339.375},{"date":"2020-02-12","close":37339.375},{"date":"2020-02-13","close":36685.0586},{"date":"2020-02-14","close":36510.582},{"date":"2020-02-17","close":37034.0234},{"date":"2020-02-18","close":37077.6406},{"date":"2020-02-19","close":36554.1992},{"date":"2020-02-20","close":36903.1719},{"date":"2020-02-21","close":36074.3672},{"date":"2020-02-24","close":34024.1992},{"date":"2020-02-25","close":34416.7812},{"date":"2020-02-26","close":34067.8164},{"date":"2020-02-27","close":33413.5039},{"date":"2020-02-28","close":32061.2656},{"date":"2020-03-02","close":34155.0625},{"date":"2020-03-03","close":34024.1992},{"date":"2020-03-04","close":34242.3008},{"date":"2020-03-05","close":34285.918},{"date":"2020-03-06","close":34111.4336},{"date":"2020-03-09","close":34111.4336},{"date":"2020-03-10","close":33326.2617},{"date":"2020-03-11","close":31712.293},{"date":"2020-03-12","close":31712.293},{"date":"2020-03-13","close":28571.5996},{"date":"2020-03-16","close":27917.291},{"date":"2020-03-17","close":30141.9453},{"date":"2020-03-18","close":25910.7344},{"date":"2020-03-19","close":23991.418},{"date":"2020-03-20","close":28309.8789},{"date":"2020-03-23","close":24994.6992},{"date":"2020-03-24","close":26434.1816},{"date":"2020-03-25","close":27262.9785},{"date":"2020-03-26","close":26346.9395},{"date":"2020-03-27","close":27219.3555},{"date":"2020-03-30","close":27219.3555},{"date":"2020-03-31","close":27262.9785},{"date":"2020-04-01","close":26041.5977},{"date":"2020-04-02","close":26957.6309},{"date":"2020-04-03","close":26652.2852},{"date":"2020-04-06","close":28179.0117},{"date":"2020-04-07","close":28746.082},{"date":"2020-04-08","close":29662.1191},{"date":"2020-04-09","close":29705.7383},{"date":"2020-04-10","close":29269.5332},{"date":"2020-04-13","close":27917.291},{"date":"2020-04-14","close":28048.1504},{"date":"2020-04-16","close":28440.7363},{"date":"2020-04-17","close":29923.8398},{"date":"2020-04-20","close":30054.7031},{"date":"2020-04-21","close":29095.0508},{"date":"2020-04-22","close":29531.2539},{"date":"2020-04-23","close":29182.291},{"date":"2020-04-24","close":29095.0508},{"date":"2020-04-27","close":30316.4277},{"date":"2020-04-28","close":30141.9453},{"date":"2020-04-29","close":30490.9141},{"date":"2020-05-04","close":29444.0176},{"date":"2020-05-06","close":29313.1543},{"date":"2020-05-07","close":30360.0508},{"date":"2020-05-08","close":32017.6348},{"date":"2020-05-11","close":30970.7422},{"date":"2020-05-12","close":30360.0508},{"date":"2020-05-13","close":30360.0508},{"date":"2020-05-14","close":30185.5684},{"date":"2020-05-15","close":31494.1934},{"date":"2020-05-18","close":31712.293},{"date":"2020-05-19","close":31930.3984},{"date":"2020-05-20","close":32584.7109},{"date":"2020-05-21","close":32802.8125},{"date":"2020-05-22","close":31188.8457},{"date":"2020-05-25","close":31406.9512},{"date":"2020-05-26","close":32017.6348},{"date":"2020-05-27","close":31232.4609},{"date":"2020-05-28","close":31145.2266},{"date":"2020-05-29","close":30883.502},{"date":"2020-06-01","close":31843.1621},{"date":"2020-06-02","close":32148.5059},{"date":"2020-06-03","close":32017.6348},{"date":"2020-06-04","close":32279.3672},{"date":"2020-06-05","close":32628.3262},{"date":"2020-06-08","close":32846.4453},{"date":"2020-06-09","close":32279.3672},{"date":"2020-06-10","close":32061.2656},{"date":"2020-06-11","close":31537.8086},{"date":"2020-06-12","close":30534.5312},{"date":"2020-06-15","close":28091.7695},{"date":"2020-06-16","close":29313.1543},{"date":"2020-06-17","close":29662.1191},{"date":"2020-06-18","close":29574.875},{"date":"2020-06-19","close":28484.3574},{"date":"2020-06-22","close":28527.9766},{"date":"2020-06-23","close":29182.291},{"date":"2020-06-24","close":29574.875},{"date":"2020-06-25","close":28746.082},{"date":"2020-06-26","close":29574.875},{"date":"2020-06-29","close":28571.5996},{"date":"2020-06-30","close":28527.9766},{"date":"2020-07-01","close":28789.7031},{"date":"2020-07-02","close":28789.7031},{"date":"2020-07-03","close":28789.7031},{"date":"2020-07-06","close":29574.875},{"date":"2020-07-07","close":29182.291},{"date":"2020-07-08","close":29138.666},{"date":"2020-07-09","close":29444.0176},{"date":"2020-07-10","close":28658.8418},{"date":"2020-07-13","close":29007.8086},{"date":"2020-07-14","close":29138.666},{"date":"2020-07-15","close":29574.875},{"date":"2020-07-16","close":29313.1543},{"date":"2020-07-17","close":29444.0176},{"date":"2020-07-20","close":30316.4277},{"date":"2020-07-21","close":29967.4629},{"date":"2020-07-22","close":29574.875},{"date":"2020-07-23","close":29662.1191},{"date":"2020-07-24","close":29356.7715},{"date":"2020-07-27","close":29618.498},{"date":"2020-07-28","close":30621.7773},{"date":"2020-07-29","close":30316.4277},{"date":"2020-07-30","close":31276.0898},{"date":"2020-07-31","close":30709.0156},{"date":"2020-08-03","close":31101.6035},{"date":"2020-08-04","close":30752.6348},{"date":"2020-08-05","close":30796.2598},{"date":"2020-08-06","close":30927.1211},{"date":"2020-08-07","close":30447.2891},{"date":"2020-08-10","close":30141.9453},{"date":"2020-08-11","close":29880.2227},{"date":"2020-08-12","close":30098.3262},{"date":"2020-08-13","close":30360.0508},{"date":"2020-08-14","close":30054.7031},{"date":"2020-08-18","close":28702.4609},{"date":"2020-08-19","close":28746.082},{"date":"2020-08-20","close":27088.4941},{"date":"2020-08-21","close":27524.6992},{"date":"2020-08-24","close":29313.1543},{"date":"2020-08-25","close":29836.5996},{"date":"2020-08-26","close":29444.0176},{"date":"2020-08-27","close":28920.5645},{"date":"2020-08-28","close":28876.9434},{"date":"2020-08-31","close":28920.5645},{"date":"2020-09-01","close":28527.9766},{"date":"2020-09-02","close":28484.3574},{"date":"2020-09-03","close":29007.8086},{"date":"2020-09-04","close":28091.7695},{"date":"2020-09-07","close":28527.9766},{"date":"2020-09-08","close":29182.291},{"date":"2020-09-09","close":28964.1855},{"date":"2020-09-10","close":31625.0508},{"date":"2020-09-11","close":31363.3281},{"date":"2020-09-14","close":31450.5723},{"date":"2020-09-15","close":31843.1621},{"date":"2020-09-16","close":30970.7422},{"date":"2020-09-17","close":30883.502},{"date":"2020-09-18","close":31450.5723},{"date":"2020-09-21","close":31188.8457},{"date":"2020-09-22","close":30185.5684},{"date":"2020-09-23","close":32235.7402},{"date":"2020-09-24","close":31974.0176},{"date":"2020-09-25","close":31930.3984},{"date":"2020-09-28","close":33282.6445},{"date":"2020-09-29","close":33326.2617},{"date":"2020-10-05","close":32890.0547},{"date":"2020-10-06","close":32192.125},{"date":"2020-10-07","close":32628.3262},{"date":"2020-10-08","close":32235.7402},{"date":"2020-10-12","close":33239.0312},{"date":"2020-10-13","close":34852.9922},{"date":"2020-10-14","close":34067.8164},{"date":"2020-10-15","close":32584.7109},{"date":"2020-10-16","close":32802.8125},{"date":"2020-10-19","close":33675.2305},{"date":"2020-10-20","close":35332.8164},{"date":"2020-10-21","close":35114.7148},{"date":"2020-10-22","close":34765.7422},{"date":"2020-10-23","close":33893.3359},{"date":"2020-10-26","close":32322.9824},{"date":"2020-10-27","close":31843.1621},{"date":"2020-10-28","close":32715.5723},{"date":"2020-10-29","close":33064.5352},{"date":"2020-10-30","close":31668.6797},{"date":"2020-11-02","close":31974.0176},{"date":"2020-11-03","close":32366.6055},{"date":"2020-11-04","close":32977.293},{"date":"2020-11-05","close":33020.9141},{"date":"2020-11-06","close":33239.0312},{"date":"2020-11-09","close":33413.5039},{"date":"2020-11-10","close":32715.5723},{"date":"2020-11-11","close":32933.6758},{"date":"2020-11-12","close":32759.1953},{"date":"2020-11-13","close":32671.9453},{"date":"2020-11-16","close":34155.0625},{"date":"2020-11-17","close":33108.1562},{"date":"2020-11-18","close":32628.3262},{"date":"2020-11-19","close":33064.5352},{"date":"2020-11-20","close":33369.8828},{"date":"2020-11-23","close":33369.8828},{"date":"2020-11-24","close":33500.7461},{"date":"2020-11-25","close":32715.5723},{"date":"2020-11-26","close":33064.5352},{"date":"2020-11-27","close":33413.5039},{"date":"2020-11-30","close":32715.5723},{"date":"2020-12-01","close":32584.7109},{"date":"2020-12-02","close":32628.3262},{"date":"2020-12-03","close":32541.0938},{"date":"2020-12-04","close":32715.5723},{"date":"2020-12-07","close":32410.2207},{"date":"2020-12-08","close":32410.2207},{"date":"2020-12-09","close":32453.8516},{"date":"2020-12-10","close":32671.9453},{"date":"2020-12-11","close":32017.6348},{"date":"2020-12-14","close":31406.9512},{"date":"2020-12-15","close":31755.9121},{"date":"2020-12-16","close":32933.6758},{"date":"2020-12-17","close":34067.8164},{"date":"2020-12-18","close":33675.2305},{"date":"2020-12-21","close":33282.6445},{"date":"2020-12-22","close":32715.5723},{"date":"2020-12-23","close":32890.0547},{"date":"2020-12-24","close":33108.1562},{"date":"2020-12-28","close":34416.7812},{"date":"2020-12-29","close":34372.0859},{"date":"2020-12-30","close":34506.1758},{"date":"2021-01-04","close":35310.7266},{"date":"2021-01-05","close":36025.8828},{"date":"2021-01-06","close":35578.9023},{"date":"2021-01-07","close":35802.3945},{"date":"2021-01-08","close":35936.4805},{"date":"2021-01-11","close":36025.8828},{"date":"2021-01-12","close":35355.4219},{"date":"2021-01-13","close":35400.125},{"date":"2021-01-14","close":34997.8438},{"date":"2021-01-15","close":34908.4531},{"date":"2021-01-18","close":33969.8086},{"date":"2021-01-19","close":34550.875},{"date":"2021-01-20","close":35757.6992},{"date":"2021-01-21","close":35623.6016},{"date":"2021-01-22","close":34953.1445},{"date":"2021-01-25","close":36204.668},{"date":"2021-01-26","close":36785.7305},{"date":"2021-01-27","close":35489.5078},{"date":"2021-01-28","close":34416.7812},{"date":"2021-01-29","close":33791.0195},{"date":"2021-02-01","close":34550.875},{"date":"2021-02-02","close":36472.8438},{"date":"2021-02-03","close":36875.125},{"date":"2021-02-04","close":37992.5508},{"date":"2021-02-05","close":37992.5508},{"date":"2021-02-08","close":37590.2734},{"date":"2021-02-09","close":36562.2461},{"date":"2021-02-10","close":36919.8242},{"date":"2021-02-15","close":38484.2188},{"date":"2021-02-16","close":41300.1406},{"date":"2021-02-17","close":41702.4102},{"date":"2021-02-18","close":39959.2227},{"date":"2021-02-19","close":40853.1602},{"date":"2021-02-22","close":39914.5273},{"date":"2021-02-23","close":39691.0391},{"date":"2021-02-24","close":38260.7344},{"date":"2021-02-25","close":39154.6758},{"date":"2021-02-26","close":37947.8555},{"date":"2021-03-02","close":38305.4297},{"date":"2021-03-03","close":38931.1914},{"date":"2021-03-04","close":39154.6758},{"date":"2021-03-05","close":39020.5898},{"date":"2021-03-08","close":38216.0352},{"date":"2021-03-09","close":37277.3945},{"date":"2021-03-10","close":35936.4805},{"date":"2021-03-11","close":36472.8438},{"date":"2021-03-12","close":37277.3945},{"date":"2021-03-15","close":36696.332},{"date":"2021-03-16","close":37679.668},{"date":"2021-03-17","close":37188.0039},{"date":"2021-03-18","close":37098.6094},{"date":"2021-03-19","close":36428.1484},{"date":"2021-03-22","close":36651.6367},{"date":"2021-03-23","close":35891.7812},{"date":"2021-03-24","close":35936.4805},{"date":"2021-03-25","close":36383.4531},{"date":"2021-03-26","close":36294.0625},{"date":"2021-03-29","close":35757.6992},{"date":"2021-03-30","close":36428.1484},{"date":"2021-03-31","close":36249.3594},{"date":"2021-04-01","close":36025.8828},{"date":"2021-04-02","close":36919.8242},{"date":"2021-04-05","close":37053.9102},{"date":"2021-04-06","close":36785.7305},{"date":"2021-04-07","close":37545.5742},{"date":"2021-04-08","close":37098.6094},{"date":"2021-04-09","close":37143.3086},{"date":"2021-04-12","close":37858.4609},{"date":"2021-04-13","close":37322.1016},{"date":"2021-04-14","close":37590.2734},{"date":"2021-04-15","close":37858.4609},{"date":"2021-04-16","close":39109.9805},{"date":"2021-04-19","close":39199.3711},{"date":"2021-04-20","close":38484.2188},{"date":"2021-04-21","close":37858.4609},{"date":"2021-04-22","close":37947.8555},{"date":"2021-04-23","close":38752.3984},{"date":"2021-04-26","close":38797.0977},{"date":"2021-04-27","close":38573.6133},{"date":"2021-04-28","close":37456.1875},{"date":"2021-04-29","close":36741.0273},{"date":"2021-04-30","close":37456.1875},{"date":"2021-05-03","close":37232.6992},{"date":"2021-05-04","close":36472.8438},{"date":"2021-05-06","close":36383.4531},{"date":"2021-05-07","close":37143.3086},{"date":"2021-05-10","close":38126.6445},{"date":"2021-05-11","close":37143.3086},{"date":"2021-05-12","close":35981.1797},{"date":"2021-05-13","close":35444.8125},{"date":"2021-05-14","close":37456.1875},{"date":"2021-05-17","close":38528.918},{"date":"2021-05-18","close":38126.6445},{"date":"2021-05-20","close":38931.1914},{"date":"2021-05-21","close":38618.3125},{"date":"2021-05-24","close":38081.9414},{"date":"2021-05-25","close":39199.3711},{"date":"2021-05-26","close":38260.7344},{"date":"2021-05-27","close":38350.1211},{"date":"2021-05-28","close":38573.6133},{"date":"2021-05-31","close":37903.1562},{"date":"2021-06-01","close":38081.9414},{"date":"2021-06-02","close":38081.9414},{"date":"2021-06-03","close":38618.3125},{"date":"2021-06-04","close":37813.7617},{"date":"2021-06-07","close":38305.4258},{"date":"2021-06-08","close":37724.3672},{"date":"2021-06-09","close":36785.7305},{"date":"2021-06-10","close":37188.0039},{"date":"2021-06-11","close":37500.8828},{"date":"2021-06-14","close":37545.5781},{"date":"2021-06-15","close":36919.8203},{"date":"2021-06-16","close":36428.1484},{"date":"2021-06-17","close":36741.0312},{"date":"2021-06-18","close":36785.7266},{"date":"2021-06-21","close":36517.5469},{"date":"2021-06-22","close":36964.5156},{"date":"2021-06-23","close":36696.3281},{"date":"2021-06-24","close":36562.2422},{"date":"2021-06-25","close":36785.7266},{"date":"2021-06-28","close":37009.2148},{"date":"2021-06-29","close":37366.793},{"date":"2021-06-30","close":38707.707},{"date":"2021-07-01","close":37858.4648},{"date":"2021-07-02","close":37858.4648},{"date":"2021-07-05","close":37858.4609},{"date":"2021-07-06","close":37724.3672},{"date":"2021-07-07","close":37590.2773},{"date":"2021-07-08","close":36875.1211},{"date":"2021-07-09","close":36383.4609},{"date":"2021-07-12","close":36428.1523},{"date":"2021-07-13","close":36696.332},{"date":"2021-07-14","close":36472.8477},{"date":"2021-07-15","close":37053.9102},{"date":"2021-07-16","close":36606.9453},{"date":"2021-07-19","close":36338.7578},{"date":"2021-07-20","close":36159.9688},{"date":"2021-07-21","close":35936.4844},{"date":"2021-07-22","close":36562.2422},{"date":"2021-07-23","close":37366.7969},{"date":"2021-07-26","close":36696.332},{"date":"2021-07-27","close":36696.332},{"date":"2021-07-28","close":36562.2422},{"date":"2021-07-29","close":36785.7266},{"date":"2021-07-30","close":36294.0625},{"date":"2021-08-02","close":36785.7266},{"date":"2021-08-03","close":36606.9453},{"date":"2021-08-04","close":37322.1016},{"date":"2021-08-05","close":37456.1836},{"date":"2021-08-06","close":37366.7969},{"date":"2021-08-09","close":37903.1562},{"date":"2021-08-10","close":37679.6719},{"date":"2021-08-11","close":36875.1211},{"date":"2021-08-12","close":36472.8477},{"date":"2021-08-13","close":36294.0625},{"date":"2021-08-17","close":35176.6289},{"date":"2021-08-18","close":34372.0859},{"date":"2021-08-19","close":32897.0781},{"date":"2021-08-20","close":32941.7812},{"date":"2021-08-23","close":33120.5664},{"date":"2021-08-24","close":33656.9297},{"date":"2021-08-25","close":33656.9297},{"date":"2021-08-26","close":33880.4141},{"date":"2021-08-27","close":33612.2383},{"date":"2021-08-30","close":33388.7461},{"date":"2021-08-31","close":34684.9648},{"date":"2021-09-01","close":34997.8477},{"date":"2021-09-02","close":35266.0234},{"date":"2021-09-03","close":35131.9375},{"date":"2021-09-06","close":34908.4492},{"date":"2021-09-07","close":34684.9648},{"date":"2021-09-08","close":34461.4844},{"date":"2021-09-09","close":34416.7773},{"date":"2021-09-10","close":34372.0859},{"date":"2021-09-13","close":33433.4453},{"date":"2021-09-14","close":34461.4844},{"date":"2021-09-15","close":34282.6914},{"date":"2021-09-16","close":34372.0859},{"date":"2021-09-17","close":35489.5117},{"date":"2021-09-23","close":35042.543},{"date":"2021-09-24","close":34684.9648},{"date":"2021-09-27","close":34819.0547},{"date":"2021-09-28","close":33880.4141},{"date":"2021-09-29","close":33522.8438},{"date":"2021-09-30","close":33299.3555},{"date":"2021-10-01","close":32360.7129},{"date":"2021-10-05","close":32316.0156},{"date":"2021-10-06","close":32450.1113},{"date":"2021-10-07","close":32226.6211},{"date":"2021-10-08","close":31824.3438},{"date":"2021-10-12","close":31690.2559},{"date":"2021-10-13","close":31824.3438},{"date":"2021-10-14","close":32271.3145},{"date":"2021-10-15","close":32494.8047},{"date":"2021-10-18","close":32762.9863},{"date":"2021-10-19","close":32360.7129},{"date":"2021-10-20","close":31824.3438},{"date":"2021-10-21","close":31287.9824},{"date":"2021-10-22","close":31824.3438},{"date":"2021-10-25","close":31869.0469},{"date":"2021-10-26","close":32360.7129},{"date":"2021-10-27","close":31556.1621},{"date":"2021-10-28","close":31645.5664},{"date":"2021-10-29","close":31466.7715},{"date":"2021-11-01","close":31645.5664},{"date":"2021-11-02","close":32092.5332},{"date":"2021-11-03","close":31645.5664},{"date":"2021-11-04","close":31377.3789},{"date":"2021-11-05","close":31511.4668},{"date":"2021-11-08","close":31243.2832},{"date":"2021-11-09","close":31332.6777},{"date":"2021-11-10","close":30662.2246},{"date":"2021-11-11","close":30662.2246},{"date":"2021-11-12","close":31332.6777},{"date":"2021-11-15","close":32271.3145},{"date":"2021-11-16","close":31734.9531},{"date":"2021-11-17","close":31779.6504},{"date":"2021-11-18","close":31913.7402},{"date":"2021-11-19","close":33254.6562},{"date":"2021-11-22","close":33791.0195},{"date":"2021-11-23","close":33254.6562},{"date":"2021-11-24","close":32807.6836},{"date":"2021-11-25","close":31779.6504},{"date":"2021-11-26","close":31734.9531},{"date":"2021-11-29","close":30751.6152},{"date":"2021-11-30","close":30125.8594},{"date":"2021-12-01","close":31243.2832},{"date":"2021-12-02","close":32271.3145},{"date":"2021-12-03","close":33165.2656},{"date":"2021-12-06","close":32807.6836},{"date":"2021-12-07","close":32941.7812},{"date":"2021-12-08","close":32539.502},{"date":"2021-12-09","close":32494.8047},{"date":"2021-12-10","close":32450.1113},{"date":"2021-12-13","close":32360.7129},{"date":"2021-12-14","close":32450.1113},{"date":"2021-12-15","close":32450.1113},{"date":"2021-12-16","close":33299.3555},{"date":"2021-12-17","close":32718.293},{"date":"2021-12-20","close":32360.7129},{"date":"2021-12-21","close":32450.1113},{"date":"2021-12-22","close":32494.8047},{"date":"2021-12-23","close":33120.5664},{"date":"2021-12-24","close":33075.8672},{"date":"2021-12-27","close":33165.2656},{"date":"2021-12-28","close":33567.5352},{"date":"2021-12-29","close":33632.1211},{"date":"2021-12-30","close":33263.0508},{"date":"2022-01-03","close":35850.0},{"date":"2022-01-04","close":33216.9141},{"date":"2022-01-05","close":32340.3574},{"date":"2022-01-06","close":32432.623},{"date":"2022-01-07","close":33078.5078},{"date":"2022-01-10","close":32847.832},{"date":"2022-01-11","close":32432.623},{"date":"2022-01-12","close":32940.1094},{"date":"2022-01-13","close":32432.623},{"date":"2022-01-14","close":32109.6875},{"date":"2022-01-17","close":32386.4883},{"date":"2022-01-18","close":31879.0039},{"date":"2022-01-19","close":31417.666},{"date":"2022-01-20","close":32294.2227},{"date":"2022-01-21","close":32155.8203},{"date":"2022-01-24","close":32155.8203},{"date":"2022-01-25","close":31648.334},{"date":"2022-01-26","close":31648.334},{"date":"2022-01-27","close":30679.5059},{"date":"2022-01-28","close":31140.8594},{"date":"2022-02-03","close":30956.3203},{"date":"2022-02-04","close":31094.7168},{"date":"2022-02-07","close":30679.5059},{"date":"2022-02-08","close":30679.5059},{"date":"2022-02-09","close":30679.5059},{"date":"2022-02-10","close":31094.7168},{"date":"2022-02-11","close":30910.1816},{"date":"2022-02-14","close":31417.666},{"date":"2022-02-15","close":31140.8594},{"date":"2022-02-16","close":31925.1406},{"date":"2022-02-17","close":33124.6406},{"date":"2022-02-18","close":34093.4727},{"date":"2022-02-21","close":34093.4727},{"date":"2022-02-22","close":34093.4727},{"date":"2022-02-23","close":34093.4727},{"date":"2022-02-24","close":35154.5664},{"date":"2022-02-25","close":36169.5273},{"date":"2022-02-28","close":36169.5273},{"date":"2022-03-02","close":35385.2422},{"date":"2022-03-03","close":36492.4648},{"date":"2022-03-04","close":36492.4648},{"date":"2022-03-07","close":35892.7188},{"date":"2022-03-08","close":35615.9102},{"date":"2022-03-10","close":35615.9102},{"date":"2022-03-11","close":35615.9102},{"date":"2022-03-14","close":35754.3203},{"date":"2022-03-15","close":35754.3203},{"date":"2022-03-16","close":35754.3203},{"date":"2022-03-17","close":35754.3203},{"date":"2022-03-18","close":36769.2773},{"date":"2022-03-21","close":36769.2773},{"date":"2022-03-22","close":37322.8906},{"date":"2022-03-23","close":37322.8906},{"date":"2022-03-24","close":37784.2422},{"date":"2022-03-25","close":37461.2969},{"date":"2022-03-28","close":37138.3555},{"date":"2022-03-29","close":37599.6992},{"date":"2022-03-30","close":37138.3555},{"date":"2022-03-31","close":37876.5078},{"date":"2022-04-01","close":36584.7422},{"date":"2022-04-04","close":36584.7422},{"date":"2022-04-05","close":36723.1445},{"date":"2022-04-06","close":35938.8633},{"date":"2022-04-07","close":36031.1211},{"date":"2022-04-08","close":36538.6016},{"date":"2022-04-11","close":36492.4648},{"date":"2022-04-12","close":36723.1445},{"date":"2022-04-13","close":36815.4141},{"date":"2022-04-14","close":36723.1445},{"date":"2022-04-15","close":36261.793},{"date":"2022-04-18","close":36630.8789},{"date":"2022-04-19","close":36584.7422},{"date":"2022-04-20","close":36630.8789},{"date":"2022-04-21","close":37276.7539},{"date":"2022-04-22","close":36538.6016},{"date":"2022-04-25","close":36077.2578},{"date":"2022-04-26","close":36584.7422},{"date":"2022-04-27","close":36077.2578},{"date":"2022-04-28","close":35662.0469},{"date":"2022-04-29","close":36769.2773},{"date":"2022-05-02","close":36123.3906},{"date":"2022-05-03","close":36677.0078},{"date":"2022-05-04","close":36123.3906},{"date":"2022-05-06","close":35846.5859},{"date":"2022-05-09","close":38400.0},{"date":"2022-05-10","close":35569.7773},{"date":"2022-05-11","close":36169.5273},{"date":"2022-05-12","close":34693.2188},{"date":"2022-05-13","close":36492.4648},{"date":"2022-05-16","close":36354.0664},{"date":"2022-05-17","close":36769.2773},{"date":"2022-05-18","close":38245.582},{"date":"2022-05-19","close":39260.5469},{"date":"2022-05-20","close":39214.4141},{"date":"2022-05-23","close":39629.625},{"date":"2022-05-24","close":38937.6016},{"date":"2022-05-25","close":39814.1602},{"date":"2022-05-26","close":39122.1367},{"date":"2022-05-27","close":39122.1367},{"date":"2022-05-30","close":38614.6602},{"date":"2022-05-31","close":38660.7969},{"date":"2022-06-02","close":38753.0664},{"date":"2022-06-03","close":39076.0078},{"date":"2022-06-07","close":38291.7188},{"date":"2022-06-08","close":38245.582},{"date":"2022-06-09","close":37876.5078},{"date":"2022-06-10","close":37968.7773},{"date":"2022-06-13","close":37369.0234},{"date":"2022-06-14","close":38799.2031},{"date":"2022-06-15","close":38245.582},{"date":"2022-06-16","close":38614.6602},{"date":"2022-06-17","close":37784.2422},{"date":"2022-06-20","close":36815.4141},{"date":"2022-06-21","close":37138.3555},{"date":"2022-06-22","close":36492.4648},{"date":"2022-06-23","close":36077.2578},{"date":"2022-06-24","close":37230.625},{"date":"2022-06-27","close":37599.6992},{"date":"2022-06-28","close":37599.6992},{"date":"2022-06-29","close":37413.5625},{"date":"2022-06-30","close":36808.6172},{"date":"2022-07-01","close":36762.0859},{"date":"2022-07-04","close":36389.8047},{"date":"2022-07-05","close":36855.1523},{"date":"2022-07-06","close":35179.918},{"date":"2022-07-07","close":36808.6172},{"date":"2022-07-08","close":37087.8242},{"date":"2022-07-11","close":36622.4805},{"date":"2022-07-12","close":36203.6719},{"date":"2022-07-13","close":36296.7461},{"date":"2022-07-14","close":36064.0703},{"date":"2022-07-15","close":36157.1367},{"date":"2022-07-18","close":37180.8867},{"date":"2022-07-19","close":37553.1641},{"date":"2022-07-20","close":37460.1016},{"date":"2022-07-21","close":38297.7109},{"date":"2022-07-22","close":37878.9062},{"date":"2022-07-25","close":38251.1836},{"date":"2022-07-26","close":38856.1289},{"date":"2022-07-27","close":39042.2617},{"date":"2022-07-28","close":39274.9336},{"date":"2022-07-29","close":39321.4688},{"date":"2022-08-01","close":38809.5938},{"date":"2022-08-02","close":40577.8984},{"date":"2022-08-03","close":39647.207},{"date":"2022-08-04","close":39507.6055},{"date":"2022-08-05","close":39368.0078},{"date":"2022-08-08","close":39414.5352},{"date":"2022-08-09","close":39507.6055},{"date":"2022-08-10","close":38111.5781},{"date":"2022-08-11","close":39274.9336},{"date":"2022-08-12","close":40391.7617},{"date":"2022-08-16","close":38716.5195},{"date":"2022-08-17","close":38995.7305},{"date":"2022-08-18","close":38902.6602},{"date":"2022-08-19","close":38437.3164},{"date":"2022-08-22","close":37971.9727},{"date":"2022-08-23","close":37367.0312},{"date":"2022-08-24","close":38111.5781},{"date":"2022-08-25","close":39321.4688},{"date":"2022-08-26","close":38483.8555},{"date":"2022-08-29","close":37925.4375},{"date":"2022-08-30","close":38576.9219},{"date":"2022-08-31","close":38251.1836},{"date":"2022-09-01","close":37506.6328},{"date":"2022-09-02","close":37367.0312},{"date":"2022-09-05","close":37413.5625},{"date":"2022-09-06","close":38065.0469},{"date":"2022-09-07","close":37227.4258},{"date":"2022-09-08","close":37785.8398},{"date":"2022-09-13","close":38437.3164},{"date":"2022-09-14","close":38065.0469},{"date":"2022-09-15","close":38297.7109},{"date":"2022-09-16","close":39228.4023},{"date":"2022-09-19","close":38344.2461},{"date":"2022-09-20","close":39321.4688},{"date":"2022-09-21","close":38949.1914},{"date":"2022-09-22","close":38669.9883},{"date":"2022-09-23","close":37413.5625},{"date":"2022-09-26","close":36622.4805},{"date":"2022-09-27","close":37180.8867},{"date":"2022-09-28","close":36203.6719},{"date":"2022-09-29","close":36343.2773},{"date":"2022-09-30","close":35366.0547},{"date":"2022-10-04","close":36855.1523},{"date":"2022-10-05","close":35831.3945},{"date":"2022-10-06","close":36296.7461},{"date":"2022-10-07","close":36110.6055},{"date":"2022-10-11","close":35179.918},{"date":"2022-10-12","close":34761.1133},{"date":"2022-10-13","close":33504.6875},{"date":"2022-10-14","close":34668.0391},{"date":"2022-10-17","close":34807.6445},{"date":"2022-10-18","close":35784.8633},{"date":"2022-10-19","close":34854.1719},{"date":"2022-10-20","close":35924.4648},{"date":"2022-10-21","close":35133.3828},{"date":"2022-10-24","close":36064.0703},{"date":"2022-10-25","close":35319.5195},{"date":"2022-10-26","close":35645.2578},{"date":"2022-10-27","close":36110.6055},{"date":"2022-10-28","close":35505.6602},{"date":"2022-10-31","close":35505.6602},{"date":"2022-11-01","close":35784.8633},{"date":"2022-11-02","close":35552.1914},{"date":"2022-11-03","close":34528.4336},{"date":"2022-11-04","close":34621.5039},{"date":"2022-11-07","close":34854.1719},{"date":"2022-11-08","close":35691.7969},{"date":"2022-11-09","close":35366.0547},{"date":"2022-11-10","close":34993.7812},{"date":"2022-11-11","close":36064.0703},{"date":"2022-11-14","close":34947.25},{"date":"2022-11-15","close":36110.6055},{"date":"2022-11-16","close":36343.2773},{"date":"2022-11-17","close":36203.6719},{"date":"2022-11-18","close":36948.2188},{"date":"2022-11-21","close":36296.7461},{"date":"2022-11-22","close":36948.2188},{"date":"2022-11-23","close":37878.9062},{"date":"2022-11-24","close":37273.9648},{"date":"2022-11-25","close":36948.2188},{"date":"2022-11-28","close":36343.2773},{"date":"2022-11-29","close":36994.7578},{"date":"2022-11-30","close":37227.4258},{"date":"2022-12-01","close":36622.4805},{"date":"2022-12-02","close":36157.1367},{"date":"2022-12-05","close":36343.2773},{"date":"2022-12-06","close":35412.5898},{"date":"2022-12-07","close":35226.4492},{"date":"2022-12-08","close":35133.3828},{"date":"2022-12-09","close":35552.1914},{"date":"2022-12-12","close":34342.3008},{"date":"2022-12-13","close":34528.4336},{"date":"2022-12-14","close":35040.3125},{"date":"2022-12-15","close":34947.25},{"date":"2022-12-16","close":34295.7656},{"date":"2022-12-19","close":34388.8359},{"date":"2022-12-20","close":33597.7539},{"date":"2022-12-21","close":33830.418},{"date":"2022-12-22","close":35086.8516},{"date":"2022-12-23","close":35179.918},{"date":"2022-12-26","close":35645.2578},{"date":"2022-12-27","close":35691.7969},{"date":"2022-12-28","close":35286.0977},{"date":"2022-12-29","close":34342.625},{"date":"2023-01-02","close":33304.7969},{"date":"2023-01-03","close":33304.7969},{"date":"2023-01-04","close":34012.4062},{"date":"2023-01-05","close":33399.1445},{"date":"2023-01-06","close":33823.707},{"date":"2023-01-09","close":34106.7539},{"date":"2023-01-10","close":34814.3594},{"date":"2023-01-11","close":36135.2305},{"date":"2023-01-12","close":35899.3672},{"date":"2023-01-13","close":35616.3164},{"date":"2023-01-16","close":35993.7109},{"date":"2023-01-17","close":35757.8359},{"date":"2023-01-18","close":35427.6211},{"date":"2023-01-19","close":35521.9688},{"date":"2023-01-20","close":35616.3164},{"date":"2023-01-25","close":35710.6641},{"date":"2023-01-26","close":35946.5352},{"date":"2023-01-27","close":35569.1445},{"date":"2023-01-30","close":35191.75},{"date":"2023-01-31","close":35191.75},{"date":"2023-02-01","close":34625.668},{"date":"2023-02-02","close":34625.668},{"date":"2023-02-03","close":35286.0977},{"date":"2023-02-06","close":35333.2773},{"date":"2023-02-07","close":35616.3164},{"date":"2023-02-08","close":35946.5352},{"date":"2023-02-09","close":34861.5312},{"date":"2023-02-10","close":34672.8438},{"date":"2023-02-13","close":35286.0977},{"date":"2023-02-14","close":35286.0977},{"date":"2023-02-15","close":34484.1445},{"date":"2023-02-16","close":35474.8008},{"date":"2023-02-17","close":35191.75},{"date":"2023-02-20","close":35286.0977},{"date":"2023-02-21","close":34720.0117},{"date":"2023-02-22","close":34389.793},{"date":"2023-02-23","close":34625.668},{"date":"2023-02-24","close":34153.9258},{"date":"2023-02-27","close":33918.0508},{"date":"2023-02-28","close":33918.0508},{"date":"2023-03-02","close":33870.8789},{"date":"2023-03-03","close":34578.4922},{"date":"2023-03-06","close":34625.668},{"date":"2023-03-07","close":35191.75},{"date":"2023-03-08","close":34625.668},{"date":"2023-03-09","close":34908.7109},{"date":"2023-03-10","close":34012.4062},{"date":"2023-03-13","close":33965.2305},{"date":"2023-03-14","close":33116.0977},{"date":"2023-03-15","close":32880.2266},{"date":"2023-03-16","close":34389.793},{"date":"2023-03-17","close":34672.8438},{"date":"2023-03-20","close":34861.5312},{"date":"2023-03-21","close":35144.5781},{"date":"2023-03-22","close":35050.2305},{"date":"2023-03-23","close":34672.8438},{"date":"2023-03-24","close":36418.2695},{"date":"2023-03-27","close":36182.4023},{"date":"2023-03-28","close":37173.0586},{"date":"2023-03-29","close":37078.7031},{"date":"2023-03-30","close":37220.2305},{"date":"2023-03-31","close":37078.7031},{"date":"2023-04-03","close":37314.5781},{"date":"2023-04-04","close":36748.4883},{"date":"2023-04-05","close":37078.7031},{"date":"2023-04-06","close":36842.8438},{"date":"2023-04-07","close":37078.7031},{"date":"2023-04-10","close":36135.2305},{"date":"2023-04-11","close":36229.5781},{"date":"2023-04-12","close":37456.1016},{"date":"2023-04-13","close":38116.5352},{"date":"2023-04-14","close":37880.668},{"date":"2023-04-17","close":37880.668},{"date":"2023-04-18","close":39107.1914},{"date":"2023-04-19","close":38258.0586},{"date":"2023-04-20","close":37927.8398},{"date":"2023-04-21","close":38163.707},{"date":"2023-04-24","close":37550.4492},{"date":"2023-04-25","close":37314.5781},{"date":"2023-04-26","close":37314.5781},{"date":"2023-04-27","close":38116.5352},{"date":"2023-04-28","close":37597.6211},{"date":"2023-05-02","close":37173.0586},{"date":"2023-05-03","close":37220.2305},{"date":"2023-05-04","close":36984.3594},{"date":"2023-05-08","close":37597.6211},{"date":"2023-05-09","close":36512.6211},{"date":"2023-05-10","close":36559.7969},{"date":"2023-05-11","close":36795.668},{"date":"2023-05-12","close":36229.5781},{"date":"2023-05-15","close":35663.4922},{"date":"2023-05-16","close":35663.4922},{"date":"2023-05-17","close":35805.0117},{"date":"2023-05-18","close":36040.8867},{"date":"2023-05-19","close":36701.3203},{"date":"2023-05-22","close":37833.4961},{"date":"2023-05-23","close":37833.4961},{"date":"2023-05-24","close":37408.9297},{"date":"2023-05-25","close":37691.9688},{"date":"2023-05-26","close":37597.6211},{"date":"2023-05-30","close":37597.6211},{"date":"2023-05-31","close":37267.4102},{"date":"2023-06-01","close":37220.2305},{"date":"2023-06-02","close":37739.1445},{"date":"2023-06-05","close":37644.7891},{"date":"2023-06-07","close":37456.1016},{"date":"2023-06-08","close":37833.4961},{"date":"2023-06-09","close":37644.7891},{"date":"2023-06-12","close":38493.9258},{"date":"2023-06-13","close":38022.1875},{"date":"2023-06-14","close":37550.4492},{"date":"2023-06-15","close":37644.7891},{"date":"2023-06-16","close":37173.0586},{"date":"2023-06-19","close":37314.5781},{"date":"2023-06-20","close":37220.2305},{"date":"2023-06-21","close":36606.9727},{"date":"2023-06-22","close":36512.6211},{"date":"2023-06-23","close":36276.75},{"date":"2023-06-26","close":36795.668},{"date":"2023-06-27","close":37031.5352},{"date":"2023-06-28","close":36890.0156},{"date":"2023-06-29","close":33506.2148},{"date":"2023-06-30","close":34122.3164},{"date":"2023-07-03","close":34643.625},{"date":"2023-07-04","close":34406.6719},{"date":"2023-07-05","close":35022.7656},{"date":"2023-07-06","close":34217.1016},{"date":"2023-07-07","close":33458.8281},{"date":"2023-07-10","close":34027.5312},{"date":"2023-07-11","close":34975.375},{"date":"2023-07-12","close":34738.4141},{"date":"2023-07-13","close":35070.1602},{"date":"2023-07-14","close":34311.8828},{"date":"2023-07-17","close":34406.6719},{"date":"2023-07-18","close":33790.5742},{"date":"2023-07-19","close":33790.5742},{"date":"2023-07-20","close":33932.75},{"date":"2023-07-21","close":33316.6445},{"date":"2023-07-24","close":34217.1016},{"date":"2023-07-25","close":34643.625},{"date":"2023-07-26","close":33553.6094},{"date":"2023-07-27","close":33932.75},{"date":"2023-07-28","close":34975.375},{"date":"2023-07-31","close":34880.5898},{"date":"2023-08-01","close":35164.9414},{"date":"2023-08-02","close":35401.9023},{"date":"2023-08-03","close":35781.0352},{"date":"2023-08-04","close":35070.1602},{"date":"2023-08-07","close":35307.1172},{"date":"2023-08-08","close":35544.0781},{"date":"2023-08-09","close":35781.0352},{"date":"2023-08-10","close":35733.6484},{"date":"2023-08-11","close":35828.4297},{"date":"2023-08-14","close":35022.7656},{"date":"2023-08-16","close":33885.3555},{"date":"2023-08-17","close":31657.9238},{"date":"2023-08-18","close":32037.0625},{"date":"2023-08-21","close":31989.668},{"date":"2023-08-22","close":31800.1016},{"date":"2023-08-23","close":31942.2773},{"date":"2023-08-24","close":31894.8848},{"date":"2023-08-25","close":31278.7891},{"date":"2023-08-28","close":31942.2773},{"date":"2023-08-29","close":31894.8848},{"date":"2023-08-30","close":31989.668},{"date":"2023-08-31","close":31515.748},{"date":"2023-09-01","close":32321.416},{"date":"2023-09-04","close":32321.416},{"date":"2023-09-05","close":31705.3164},{"date":"2023-09-06","close":31847.4922},{"date":"2023-09-07","close":31278.7891},{"date":"2023-09-08","close":31231.3965},{"date":"2023-09-11","close":31231.3965},{"date":"2023-09-12","close":31326.1797},{"date":"2023-09-13","close":31278.7891},{"date":"2023-09-14","close":31184.0039},{"date":"2023-09-15","close":31847.4922},{"date":"2023-09-18","close":31468.3574},{"date":"2023-09-19","close":31610.5332},{"date":"2023-09-20","close":31705.3164},{"date":"2023-09-21","close":30757.4746},{"date":"2023-09-22","close":30662.6914},{"date":"2023-09-25","close":30378.3398},{"date":"2023-09-26","close":29857.0254},{"date":"2023-09-27","close":30046.5957},{"date":"2023-10-04","close":29620.0645},{"date":"2023-10-05","close":29714.8477},{"date":"2023-10-06","close":29714.8477},{"date":"2023-10-10","close":29525.2793},{"date":"2023-10-11","close":30141.3789},{"date":"2023-10-12","close":29809.6348},{"date":"2023-10-13","close":29667.457},{"date":"2023-10-16","close":29525.2793},{"date":"2023-10-17","close":29477.8887},{"date":"2023-10-18","close":28909.1816},{"date":"2023-10-19","close":28387.8691},{"date":"2023-10-20","close":28340.4766},{"date":"2023-10-23","close":28387.8691},{"date":"2023-10-24","close":28767.0059},{"date":"2023-10-25","close":28387.8691},{"date":"2023-10-26","close":27629.5977},{"date":"2023-10-27","close":27060.8906},{"date":"2023-10-30","close":27155.6738},{"date":"2023-10-31","close":26397.4004},{"date":"2023-11-01","close":26492.1855},{"date":"2023-11-02","close":27060.8906},{"date":"2023-11-03","close":27629.5977},{"date":"2023-11-06","close":28293.0859},{"date":"2023-11-07","close":27676.9883},{"date":"2023-11-08","close":27724.3809},{"date":"2023-11-09","close":27866.5566},{"date":"2023-11-10","close":27724.3809},{"date":"2023-11-13","close":27582.2031},{"date":"2023-11-14","close":27487.4199},{"date":"2023-11-15","close":28056.125},{"date":"2023-11-16","close":28435.2617},{"date":"2023-11-17","close":27866.5566},{"date":"2023-11-20","close":28245.6934},{"date":"2023-11-21","close":28150.9082},{"date":"2023-11-22","close":27913.9473},{"date":"2023-11-23","close":27440.0273},{"date":"2023-11-24","close":27724.3809},{"date":"2023-11-27","close":27440.0273},{"date":"2023-11-28","close":27297.8516},{"date":"2023-11-29","close":27203.0684},{"date":"2023-11-30","close":28293.0859},{"date":"2023-12-01","close":27771.7715},{"date":"2023-12-04","close":27866.5566},{"date":"2023-12-05","close":27297.8516},{"date":"2023-12-06","close":27345.2441},{"date":"2023-12-07","close":27013.4961},{"date":"2023-12-08","close":27203.0684},{"date":"2023-12-11","close":27440.0273},{"date":"2023-12-12","close":27913.9473},{"date":"2023-12-13","close":28103.5176},{"date":"2023-12-14","close":28150.9082},{"date":"2023-12-15","close":28482.6523},{"date":"2023-12-18","close":28245.6934},{"date":"2023-12-19","close":28198.3008},{"date":"2023-12-20","close":28150.9082},{"date":"2023-12-21","close":27819.1641},{"date":"2023-12-22","close":28150.9082},{"date":"2023-12-26","close":28956.5723},{"date":"2023-12-27","close":29004.1211},{"date":"2023-12-28","close":28909.0254},{"date":"2024-01-02","close":29241.8594},{"date":"2024-01-03","close":28956.5742},{"date":"2024-01-04","close":29384.502},{"date":"2024-01-05","close":28671.2871},{"date":"2024-01-08","close":28528.6445},{"date":"2024-01-09","close":28861.4785},{"date":"2024-01-10","close":28766.3828},{"date":"2024-01-11","close":28528.6445},{"date":"2024-01-12","close":28100.7148},{"date":"2024-01-15","close":28481.0957},{"date":"2024-01-16","close":27862.9766},{"date":"2024-01-17","close":27625.2383},{"date":"2024-01-18","close":27577.6895},{"date":"2024-01-19","close":27435.0469},{"date":"2024-01-22","close":27387.5},{"date":"2024-01-23","close":27197.3066},{"date":"2024-01-24","close":27197.3066},{"date":"2024-01-25","close":26626.7344},{"date":"2024-01-26","close":26626.7344},{"date":"2024-01-29","close":26531.6387},{"date":"2024-01-30","close":26341.4492},{"date":"2024-01-31","close":25723.3281},{"date":"2024-02-01","close":25770.877},{"date":"2024-02-02","close":25342.9473},{"date":"2024-02-05","close":25247.8516},{"date":"2024-02-06","close":24677.2793},{"date":"2024-02-07","close":24677.2793},{"date":"2024-02-08","close":24867.4707},{"date":"2024-02-13","close":25010.1133},{"date":"2024-02-14","close":24915.0176},{"date":"2024-02-15","close":25152.7559},{"date":"2024-02-16","close":25152.7559},{"date":"2024-02-19","close":25628.2324},{"date":"2024-02-20","close":25723.3281},{"date":"2024-02-21","close":25675.7812},{"date":"2024-02-22","close":26008.6152},{"date":"2024-02-23","close":25628.2324},{"date":"2024-02-26","close":25152.7559},{"date":"2024-02-27","close":25105.209},{"date":"2024-02-28","close":23726.3242},{"date":"2024-02-29","close":23726.3242},{"date":"2024-03-04","close":23868.9668},{"date":"2024-03-05","close":24249.3477},{"date":"2024-03-06","close":24249.3477},{"date":"2024-03-07","close":24534.6348},{"date":"2024-03-08","close":24439.5391},{"date":"2024-03-11","close":24724.8262},{"date":"2024-03-12","close":25438.043},{"date":"2024-03-13","close":25152.7559},{"date":"2024-03-14","close":25057.6602},{"date":"2024-03-15","close":23964.0625},{"date":"2024-03-18","close":23821.418},{"date":"2024-03-19","close":23916.5137},{"date":"2024-03-20","close":24296.8965},{"date":"2024-03-21","close":24439.5391},{"date":"2024-03-22","close":24439.5391},{"date":"2024-03-25","close":24391.9902},{"date":"2024-03-26","close":24391.9902},{"date":"2024-03-27","close":24344.4434},{"date":"2024-03-28","close":24296.8965},{"date":"2024-03-29","close":24154.252},{"date":"2024-04-01","close":25295.3984},{"date":"2024-04-02","close":24819.9219},{"date":"2024-04-03","close":24867.4707},{"date":"2024-04-04","close":25105.209},{"date":"2024-04-05","close":25105.209},{"date":"2024-04-08","close":25010.1133},{"date":"2024-04-09","close":25247.8516},{"date":"2024-04-11","close":24915.0176},{"date":"2024-04-12","close":24391.9902},{"date":"2024-04-15","close":23916.5137},{"date":"2024-04-16","close":23298.3945},{"date":"2024-04-17","close":23726.3242},{"date":"2024-04-18","close":24106.7051},{"date":"2024-04-19","close":23868.9668},{"date":"2024-04-22","close":23583.6797},{"date":"2024-04-23","close":23298.3945},{"date":"2024-04-24","close":23964.0625},{"date":"2024-04-25","close":23821.418},{"date":"2024-04-26","close":24344.4434},{"date":"2024-04-29","close":24439.5391},{"date":"2024-04-30","close":24582.1816},{"date":"2024-05-02","close":24439.5391},{"date":"2024-05-03","close":24867.4707},{"date":"2024-05-07","close":24915.0176},{"date":"2024-05-08","close":24819.9219},{"date":"2024-05-09","close":24344.4434},{"date":"2024-05-10","close":24724.8262},{"date":"2024-05-13","close":27054.6641},{"date":"2024-05-14","close":27292.4043},{"date":"2024-05-16","close":27482.5957},{"date":"2024-05-17","close":26721.8301},{"date":"2024-05-20","close":27482.5957},{"date":"2024-05-21","close":27672.7852},{"date":"2024-05-22","close":27435.0469},{"date":"2024-05-23","close":27767.8809},{"date":"2024-05-24","close":26769.377},{"date":"2024-05-27","close":27054.6641},{"date":"2024-05-28","close":27007.1152},{"date":"2024-05-29","close":27054.6641},{"date":"2024-05-30","close":26531.6387},{"date":"2024-05-31","close":26484.0918},{"date":"2024-06-03","close":26816.9258},{"date":"2024-06-04","close":26484.0918},{"date":"2024-06-05","close":26246.3535},{"date":"2024-06-07","close":26103.7109},{"date":"2024-06-10","close":26721.8301},{"date":"2024-06-11","close":26912.0215},{"date":"2024-06-12","close":27577.6895},{"date":"2024-06-13","close":27007.1152},{"date":"2024-06-14","close":26198.8047},{"date":"2024-06-17","close":26293.9004},{"date":"2024-06-18","close":26531.6387},{"date":"2024-06-19","close":26816.9258},{"date":"2024-06-20","close":27007.1152},{"date":"2024-06-21","close":26103.7109},{"date":"2024-06-24","close":26341.4492},{"date":"2024-06-25","close":26341.4492},{"date":"2024-06-26","close":26293.9004},{"date":"2024-06-27","close":25592.8574},{"date":"2024-06-28","close":25880.959},{"date":"2024-07-01","close":26121.041},{"date":"2024-07-02","close":25640.875},{"date":"2024-07-03","close":25544.8418},{"date":"2024-07-04","close":25592.8574},{"date":"2024-07-05","close":25352.7754},{"date":"2024-07-08","close":25544.8418},{"date":"2024-07-09","close":25496.8242},{"date":"2024-07-10","close":25544.8418},{"date":"2024-07-11","close":25544.8418},{"date":"2024-07-12","close":25400.791},{"date":"2024-07-15","close":25544.8418},{"date":"2024-07-16","close":24824.5918},{"date":"2024-07-17","close":24776.5742},{"date":"2024-07-18","close":25208.7246},{"date":"2024-07-19","close":24536.4922},{"date":"2024-07-22","close":23960.293},{"date":"2024-07-23","close":24200.377},{"date":"2024-07-24","close":23912.2754},{"date":"2024-07-25","close":23816.2422},{"date":"2024-07-26","close":24008.3086},{"date":"2024-07-29","close":24104.3438},{"date":"2024-07-30","close":23864.2598},{"date":"2024-07-31","close":24296.4102},{"date":"2024-08-01","close":24344.4258},{"date":"2024-08-02","close":23624.1758},{"date":"2024-08-05","close":21031.2793},{"date":"2024-08-06","close":22231.6953},{"date":"2024-08-07","close":22375.7461},{"date":"2024-08-08","close":22807.8945},{"date":"2024-08-09","close":22759.877},{"date":"2024-08-12","close":22999.9609},{"date":"2024-08-13","close":23960.293},{"date":"2024-08-14","close":23624.1758},{"date":"2024-08-16","close":23384.0938},{"date":"2024-08-19","close":23528.1445},{"date":"2024-08-20","close":23672.1934},{"date":"2024-08-21","close":24200.377},{"date":"2024-08-22","close":24008.3086},{"date":"2024-08-23","close":24392.4434},{"date":"2024-08-26","close":23864.2598},{"date":"2024-08-27","close":23720.209},{"date":"2024-08-28","close":24008.3086},{"date":"2024-08-29","close":23720.209},{"date":"2024-08-30","close":23960.293},{"date":"2024-09-02","close":23768.2266},{"date":"2024-09-03","close":23528.1445},{"date":"2024-09-04","close":22807.8945},{"date":"2024-09-05","close":22855.9102},{"date":"2024-09-06","close":22567.8105},{"date":"2024-09-09","close":23192.0273},{"date":"2024-09-10","close":23288.0605},{"date":"2024-09-11","close":23816.2422},{"date":"2024-09-12","close":24104.3438},{"date":"2024-09-13","close":24536.4922},{"date":"2024-09-19","close":24392.4434},{"date":"2024-09-20","close":24632.5254},{"date":"2024-09-23","close":25016.6602},{"date":"2024-09-24","close":25448.8086},{"date":"2024-09-25","close":25448.8086},{"date":"2024-09-26","close":25688.8906},{"date":"2024-09-27","close":25544.8418},{"date":"2024-09-30","close":25304.7578},{"date":"2024-10-02","close":24488.4766},{"date":"2024-10-04","close":24296.4102},{"date":"2024-10-07","close":24344.4258},{"date":"2024-10-08","close":24344.4258},{"date":"2024-10-10","close":23720.209},{"date":"2024-10-11","close":21511.4453},{"date":"2024-10-14","close":21847.5625},{"date":"2024-10-15","close":21511.4453},{"date":"2024-10-16","close":20647.1465},{"date":"2024-10-17","close":20503.0977},{"date":"2024-10-18","close":19878.8809},{"date":"2024-10-21","close":20118.9629},{"date":"2024-10-22","close":19398.7129},{"date":"2024-10-23","close":19686.8145},{"date":"2024-10-24","close":19734.8301},{"date":"2024-10-25","close":20311.0293},{"date":"2024-10-28","close":20311.0293},{"date":"2024-10-29","close":20311.0293},{"date":"2024-10-30","close":19926.8965},{"date":"2024-10-31","close":20311.0293},{"date":"2024-11-01","close":19734.8301},{"date":"2024-11-04","close":20263.0137},{"date":"2024-11-05","close":20695.1641},{"date":"2024-11-06","close":19974.9141},{"date":"2024-11-07","close":20070.9473},{"date":"2024-11-08","close":19974.9141},{"date":"2024-11-11","close":19350.6973},{"date":"2024-11-12","close":18399.9688},{"date":"2024-11-13","close":18399.9688},{"date":"2024-11-14","close":18476.7949},{"date":"2024-11-15","close":17141.9336},{"date":"2024-11-18","close":18880.1348},{"date":"2024-11-19","close":20118.9629},{"date":"2024-11-20","close":20070.9473},{"date":"2024-11-21","close":20359.0449},{"date":"2024-11-22","close":19446.7305},{"date":"2024-11-25","close":20166.9805},{"date":"2024-11-26","close":20359.0449},{"date":"2024-11-27","close":20359.0449},{"date":"2024-11-28","close":20022.9297},{"date":"2024-11-29","close":20455.0801},{"date":"2024-12-02","close":20503.0977},{"date":"2024-12-03","close":19686.8145},{"date":"2024-12-04","close":19734.8301},{"date":"2024-12-05","close":19446.7305},{"date":"2024-12-06","close":19830.8633},{"date":"2024-12-09","close":19446.7305},{"date":"2024-12-10","close":18947.3574},{"date":"2024-12-11","close":18928.1523},{"date":"2024-12-12","close":19494.748},{"date":"2024-12-13","close":19350.6973},{"date":"2024-12-16","close":19091.4082},{"date":"2024-12-17","close":19091.4082},{"date":"2024-12-18","close":19494.748},{"date":"2024-12-19","close":19206.6465},{"date":"2024-12-20","close":19350.6973},{"date":"2024-12-23","close":19254.6641},{"date":"2024-12-24","close":19043.3906},{"date":"2024-12-26","close":19101.0117},{"date":"2024-12-27","close":19052.9941},{"date":"2024-12-30","close":18726.4824},{"date":"2025-01-02","close":18380.7617},{"date":"2025-01-03","close":18428.7773},{"date":"2025-01-06","close":18659.2598},{"date":"2025-01-07","close":18592.0352},{"date":"2025-01-08","close":18985.7715},{"date":"2025-01-09","close":18764.8945},{"date":"2025-01-10","close":18592.0352},{"date":"2025-01-13","close":18524.8105},{"date":"2025-01-14","close":18668.8633},{"date":"2025-01-15","close":18294.332},{"date":"2025-01-16","close":18131.0762},{"date":"2025-01-17","close":18380.7617},{"date":"2025-01-20","close":18524.8105},{"date":"2025-01-21","close":18630.4492},{"date":"2025-01-22","close":18697.6719},{"date":"2025-01-23","close":18447.9844},{"date":"2025-01-24","close":18534.4141},{"date":"2025-01-31","close":18294.332},{"date":"2025-02-03","close":17785.3574},{"date":"2025-02-04","close":17564.4785},{"date":"2025-02-05","close":17622.0977},{"date":"2025-02-06","close":17612.4961},{"date":"2025-02-07","close":17766.1504},{"date":"2025-02-10","close":18217.5059},{"date":"2025-02-11","close":17631.7012},{"date":"2025-02-12","close":17535.668},{"date":"2025-02-13","close":17641.3047},{"date":"2025-02-14","close":18255.918},{"date":"2025-02-17","close":18889.7383},{"date":"2025-02-18","close":19350.6973},{"date":"2025-02-19","close":19350.6973},{"date":"2025-02-20","close":19254.6641},{"date":"2025-02-21","close":19590.7812},{"date":"2025-02-24","close":19830.8633},{"date":"2025-02-25","close":19302.6797},{"date":"2025-02-26","close":19494.748},{"date":"2025-02-27","close":19542.7656},{"date":"2025-02-28","close":18918.5488},{"date":"2025-03-04","close":18678.4648},{"date":"2025-03-05","close":19206.6465},{"date":"2025-03-06","close":19206.6465},{"date":"2025-03-07","close":18995.375},{"date":"2025-03-10","close":18918.5488},{"date":"2025-03-11","close":18784.1016},{"date":"2025-03-12","close":18707.2754},{"date":"2025-03-13","close":18476.7949},{"date":"2025-03-14","close":18870.5312},{"date":"2025-03-17","close":18851.3242},{"date":"2025-03-18","close":18956.9609},{"date":"2025-03-19","close":19350.6973},{"date":"2025-03-20","close":19638.7988},{"date":"2025-03-21","close":20118.9629},{"date":"2025-03-24","close":19974.9141},{"date":"2025-03-25","close":19734.8301},{"date":"2025-03-26","close":19782.8477},{"date":"2025-03-27","close":19926.8965},{"date":"2025-03-28","close":20263.0137},{"date":"2025-03-31","close":20359.0449},{"date":"2025-04-01","close":20070.9473},{"date":"2025-04-02","close":19878.8809},{"date":"2025-04-03","close":19638.7988},{"date":"2025-04-04","close":19686.8145},{"date":"2025-04-07","close":19398.7129},{"date":"2025-04-08","close":19638.7988},{"date":"2025-04-09","close":18918.5488},{"date":"2025-04-10","close":19542.7656},{"date":"2025-04-11","close":19091.4082},{"date":"2025-04-14","close":19494.748},{"date":"2025-04-15","close":20022.9297},{"date":"2025-04-16","close":19686.8145},{"date":"2025-04-17","close":20311.0293},{"date":"2025-04-18","close":20070.9473},{"date":"2025-04-21","close":20022.9297},{"date":"2025-04-22","close":19830.8633},{"date":"2025-04-23","close":20263.0137},{"date":"2025-04-24","close":19878.8809},{"date":"2025-04-25","close":19974.9141},{"date":"2025-04-28","close":19782.8477},{"date":"2025-04-29","close":19686.8145},{"date":"2025-04-30","close":19542.7656},{"date":"2025-05-02","close":19254.6641},{"date":"2025-05-07","close":19542.7656},{"date":"2025-05-08","close":19974.9141},{"date":"2025-05-09","close":20263.0137},{"date":"2025-05-12","close":21271.3613},{"date":"2025-05-13","close":21223.3457},{"date":"2025-05-14","close":21079.2949},{"date":"2025-05-15","close":20983.2617},{"date":"2025-05-16","close":21271.3613},{"date":"2025-05-19","close":20839.2129},{"date":"2025-05-20","close":20743.1797},{"date":"2025-05-21","close":20503.0977},{"date":"2025-05-22","close":20359.0449},{"date":"2025-05-23","close":20070.9473},{"date":"2025-05-26","close":20359.0449},{"date":"2025-05-27","close":19974.9141},{"date":"2025-05-28","close":20166.9805},{"date":"2025-05-29","close":20359.0449},{"date":"2025-05-30","close":20118.9629},{"date":"2025-06-02","close":20214.9961},{"date":"2025-06-04","close":20935.2461},{"date":"2025-06-05","close":21271.3613},{"date":"2025-06-09","close":20983.2617},{"date":"2025-06-10","close":20599.1309},{"date":"2025-06-11","close":21079.2949},{"date":"2025-06-12","close":20503.0977},{"date":"2025-06-13","close":20214.9961},{"date":"2025-06-16","close":19926.8965},{"date":"2025-06-17","close":19974.9141},{"date":"2025-06-18","close":20455.0801},{"date":"2025-06-19","close":21607.4785},{"date":"2025-06-20","close":21895.5781},{"date":"2025-06-23","close":21463.4297},{"date":"2025-06-24","close":22519.7949},{"date":"2025-06-25","close":22807.8945},{"date":"2025-06-26","close":22519.7949},{"date":"2025-06-27","close":23037.1543},{"date":"2025-06-30","close":22988.3477},{"date":"2025-07-01","close":22988.3477},{"date":"2025-07-02","close":22695.502},{"date":"2025-07-03","close":22744.3105},{"date":"2025-07-04","close":22646.6953},{"date":"2025-07-07","close":22353.8496},{"date":"2025-07-08","close":22207.4277},{"date":"2025-07-09","close":22500.2715},{"date":"2025-07-10","close":22646.6953},{"date":"2025-07-11","close":23281.1934},{"date":"2025-07-14","close":24403.7656},{"date":"2025-07-15","close":24257.3438},{"date":"2025-07-16","close":24062.1133},{"date":"2025-07-17","close":24208.5352},{"date":"2025-07-18","close":24062.1133},{"date":"2025-07-21","close":24257.3438},{"date":"2025-07-22","close":24013.3047},{"date":"2025-07-23","close":24257.3438},{"date":"2025-07-24","close":23964.498},{"date":"2025-07-25","close":23525.2305},{"date":"2025-07-28","close":24062.1133},{"date":"2025-07-29","close":24159.7285},{"date":"2025-07-30","close":24354.959},{"date":"2025-07-31","close":24013.3047},{"date":"2025-08-01","close":22744.3105},{"date":"2025-08-04","close":22939.5391},{"date":"2025-08-05","close":22939.5391},{"date":"2025-08-06","close":23281.1934},{"date":"2025-08-07","close":23525.2305},{"date":"2025-08-08","close":23476.4219},{"date":"2025-08-11","close":23622.8457},{"date":"2025-08-12","close":23281.1934},{"date":"2025-08-13","close":24013.3047},{"date":"2025-08-14","close":23427.6152},{"date":"2025-08-18","close":22353.8496},{"date":"2025-08-19","close":21719.3516},{"date":"2025-08-20","close":22109.8125},{"date":"2025-08-21","close":21719.3516},{"date":"2025-08-22","close":21572.9297},{"date":"2025-08-25","close":21816.9668},{"date":"2025-08-26","close":22207.4277},{"date":"2025-08-27","close":22256.2344},{"date":"2025-08-28","close":22353.8496},{"date":"2025-08-29","close":22451.4648},{"date":"2025-09-01","close":21455.0039},{"date":"2025-09-02","close":21670.5449},{"date":"2025-09-03","close":21572.9297},{"date":"2025-09-04","close":22451.4648},{"date":"2025-09-05","close":22256.2344},{"date":"2025-09-08","close":22451.4648},{"date":"2025-09-09","close":22890.7324},{"date":"2025-09-10","close":22988.3477},{"date":"2025-09-11","close":22793.1172},{"date":"2025-09-12","close":25038.2637},{"date":"2025-09-15","close":25428.7246},{"date":"2025-09-16","close":25087.0703},{"date":"2025-09-17","close":25038.2637},{"date":"2025-09-18","close":25623.9531},{"date":"2025-09-19","close":25650.0},{"date":"2025-09-22","close":25087.0703},{"date":"2025-09-23","close":24647.8027},{"date":"2025-09-24","close":24794.2266},{"date":"2025-09-25","close":24306.1504},{"date":"2025-09-26","close":23671.6523},{"date":"2025-09-29","close":23622.8457},{"date":"2025-09-30","close":23183.5781},{"date":"2025-10-01","close":22793.1172},{"date":"2025-10-02","close":23134.7695},{"date":"2025-10-10","close":23281.1934},{"date":"2025-10-13","close":23281.1934},{"date":"2025-10-14","close":22841.9238},{"date":"2025-10-15","close":23818.0762},{"date":"2025-10-16","close":23671.6523},{"date":"2025-10-17","close":23720.4609},{"date":"2025-10-20","close":23915.6914},{"date":"2025-10-21","close":23622.8457},{"date":"2025-10-22","close":23769.2676},{"date":"2025-10-23","close":23476.4219},{"date":"2025-10-24","close":24208.5352},{"date":"2025-10-27","close":24403.7656},{"date":"2025-10-28","close":24354.959},{"date":"2025-10-29","close":24745.418},{"date":"2025-10-30","close":24257.3438},{"date":"2025-10-31","close":24159.7285},{"date":"2025-11-03","close":24062.1133},{"date":"2025-11-04","close":24354.959},{"date":"2025-11-05","close":23671.6523},{"date":"2025-11-06","close":23671.6523},{"date":"2025-11-07","close":22988.3477},{"date":"2025-11-10","close":23622.8457},{"date":"2025-11-11","close":23622.8457},{"date":"2025-11-12","close":23525.2305},{"date":"2025-11-13","close":23671.6523},{"date":"2025-11-14","close":22744.3105},{"date":"2025-11-17","close":21768.1582},{"date":"2025-11-18","close":20450.3555},{"date":"2025-11-19","close":21084.8535},{"date":"2025-11-20","close":21133.6621},{"date":"2025-11-21","close":20255.125},{"date":"2025-11-24","close":19767.0508},{"date":"2025-11-25","close":20792.0078},{"date":"2025-11-26","close":21036.0469},{"date":"2025-11-27","close":21036.0469},{"date":"2025-11-28","close":21475.3145},{"date":"2025-12-01","close":22109.8125},{"date":"2025-12-02","close":23085.9629},{"date":"2025-12-03","close":23866.8828},{"date":"2025-12-04","close":23720.4609},{"date":"2025-12-05","close":23866.8828},{"date":"2025-12-08","close":23378.8086},{"date":"2025-12-09","close":23281.1934},{"date":"2025-12-10","close":23330.0},{"date":"2025-12-11","close":23183.5781},{"date":"2025-12-12","close":23476.4219},{"date":"2025-12-15","close":23525.2305},{"date":"2025-12-16","close":23134.7695},{"date":"2025-12-17","close":23183.5781},{"date":"2025-12-18","close":22793.1172},{"date":"2025-12-19","close":22988.3477},{"date":"2025-12-22","close":23378.8086},{"date":"2025-12-23","close":23671.6523},{"date":"2025-12-24","close":23330.0},{"date":"2025-12-26","close":23330.0},{"date":"2025-12-29","close":23550.0},{"date":"2025-12-30","close":23400.0},{"date":"2026-01-02","close":24150.0},{"date":"2026-01-05","close":24900.0},{"date":"2026-01-06","close":23950.0},{"date":"2026-01-07","close":24250.0},{"date":"2026-01-08","close":24050.0},{"date":"2026-01-09","close":23400.0},{"date":"2026-01-12","close":23850.0},{"date":"2026-01-13","close":23250.0},{"date":"2026-01-14","close":23150.0},{"date":"2026-01-15","close":23350.0},{"date":"2026-01-16","close":23550.0},{"date":"2026-01-19","close":24350.0},{"date":"2026-01-20","close":25850.0},{"date":"2026-01-21","close":25450.0},{"date":"2026-01-22","close":25863.6602},{"date":"2026-01-23","close":26502.875},{"date":"2026-01-26","close":29207.25},{"date":"2026-01-27","close":29944.8066},{"date":"2026-01-28","close":30485.6816},{"date":"2026-01-29","close":35009.3633},{"date":"2026-01-30","close":33800.0},{"date":"2026-02-02","close":32200.0},{"date":"2026-02-03","close":32200.0},{"date":"2026-02-04","close":32050.0},{"date":"2026-02-05","close":31300.0},{"date":"2026-02-06","close":30450.0},{"date":"2026-02-09","close":32500.0},{"date":"2026-02-10","close":31900.0},{"date":"2026-02-11","close":31550.0},{"date":"2026-02-12","close":32000.0},{"date":"2026-02-13","close":30750.0},{"date":"2026-02-19","close":32700.0},{"date":"2026-02-20","close":31600.0},{"date":"2026-02-23","close":32850.0},{"date":"2026-02-24","close":33750.0},{"date":"2026-02-25","close":34850.0},{"date":"2026-02-26","close":35650.0},{"date":"2026-02-27","close":33800.0},{"date":"2026-03-03","close":32250.0},{"date":"2026-03-04","close":27700.0},{"date":"2026-03-05","close":30000.0},{"date":"2026-03-06","close":31200.0},{"date":"2026-03-09","close":29800.0},{"date":"2026-03-10","close":29750.0},{"date":"2026-03-11","close":29200.0},{"date":"2026-03-12","close":29350.0},{"date":"2026-03-13","close":28900.0},{"date":"2026-03-16","close":28400.0},{"date":"2026-03-17","close":29100.0},{"date":"2026-03-18","close":30100.0},{"date":"2026-03-19","close":28700.0},{"date":"2026-03-20","close":29600.0},{"date":"2026-03-23","close":27387.9434},{"date":"2026-03-24","close":28027.1602},{"date":"2026-03-25","close":28568.0352},{"date":"2026-03-26","close":26896.2383},{"date":"2026-03-27","close":27289.6035},{"date":"2026-03-30","close":26650.3867},{"date":"2026-03-31","close":25568.6367},{"date":"2026-04-01","close":27633.7969},{"date":"2026-04-02","close":26502.875},{"date":"2026-04-03","close":26750.0},{"date":"2026-04-06","close":25863.6602},{"date":"2026-04-07","close":25863.6602},{"date":"2026-04-08","close":27240.4316},{"date":"2026-04-09","close":26650.3867},{"date":"2026-04-10","close":27682.9668},{"date":"2026-04-13","close":28174.6719},{"date":"2026-04-14","close":28568.0352},{"date":"2026-04-15","close":28617.2051},{"date":"2026-04-16","close":29158.0801},{"date":"2026-04-17","close":29010.5684},{"date":"2026-04-20","close":29207.25},{"date":"2026-04-21","close":31272.4102},{"date":"2026-04-22","close":31026.5566},{"date":"2026-04-23","close":30829.875},{"date":"2026-04-24","close":32255.8184},{"date":"2026-04-27","close":31862.4551},{"date":"2026-04-28","close":31518.2617},{"date":"2026-04-29","close":31419.9219},{"date":"2026-04-30","close":30879.0469},{"date":"2026-05-04","close":32009.9668},{"date":"2026-05-06","close":31567.4316},{"date":"2026-05-07","close":31272.4102},{"date":"2026-05-08","close":31272.4102},{"date":"2026-05-11","close":30534.8535},{"date":"2026-05-12","close":30141.4883},{"date":"2026-05-13","close":28912.2285},{"date":"2026-05-14","close":30141.4883},{"date":"2026-05-15","close":28273.0117},{"date":"2026-05-18","close":26404.5352},{"date":"2026-05-19","close":26601.2168},{"date":"2026-05-20","close":27584.625},{"date":"2026-05-21","close":29944.8066},{"date":"2026-05-22","close":32206.6484},{"date":"2026-05-26","close":31911.625},{"date":"2026-05-27","close":28174.6719},{"date":"2026-05-28","close":26945.4102},{"date":"2026-05-29","close":26257.0234},{"date":"2026-06-01","close":26355.3633},{"date":"2026-06-02","close":26158.6816},{"date":"2026-06-04","close":27092.9199},{"date":"2026-06-05","close":25126.1035},{"date":"2026-06-08","close":22815.0918},{"date":"2026-06-09","close":23896.8418},{"date":"2026-06-10","close":23798.5},{"date":"2026-06-11","close":24585.2285},{"date":"2026-06-12","close":26257.0234},{"date":"2026-06-15","close":27240.4316},{"date":"2026-06-16","close":27240.4316},{"date":"2026-06-17","close":27240.4316},{"date":"2026-06-18","close":26306.1934},{"date":"2026-06-19","close":25617.8066},{"date":"2026-06-22","close":25371.9551},{"date":"2026-06-23","close":23306.7949},{"date":"2026-06-24","close":23454.3066},{"date":"2026-06-25","close":22864.2617},{"date":"2026-06-26","close":21635.0},{"date":"2026-06-29","close":23650.0},{"date":"2026-06-30","close":23250.0},{"date":"2026-07-01","close":23500.0},{"date":"2026-07-02","close":22200.0},{"date":"2026-07-03","close":23100.0},{"date":"2026-07-06","close":22600.0},{"date":"2026-07-07","close":21950.0},{"date":"2026-07-08","close":21450.0},{"date":"2026-07-09","close":21000.0},{"date":"2026-07-10","close":22750.0},{"date":"2026-07-13","close":21500.0},{"date":"2026-07-14","close":20850.0},{"date":"2026-07-15","close":21900.0},{"date":"2026-07-16","close":20700.0},{"date":"2026-07-20","close":19770.0},{"date":"2026-07-21","close":19970.0},{"date":"2026-07-22","close":20050.0},{"date":"2026-07-23","close":21150.0},{"date":"2026-07-24","close":20200.0},{"date":"2026-07-27","close":20700.0},{"date":"2026-07-28","close":19420.0},{"date":"2026-07-29","close":18240.0},{"date":"2026-07-30","close":17930.0},{"date":"2026-07-31","close":20000.0},{"date":"2026-08-03","close":19940.0},{"date":"2026-08-04","close":21250.0},{"date":"2026-08-05","close":21750.0},{"date":"2026-08-06","close":21600.0},{"date":"2026-08-07","close":21650.0},{"date":"2026-08-10","close":22450.0},{"date":"2026-08-11","close":22650.0},{"date":"2026-08-12","close":23400.0},{"date":"2026-08-13","close":24300.0},{"date":"2026-08-14","close":25550.0},{"date":"2026-08-18","close":24500.0},{"date":"2026-08-19","close":24350.0},{"date":"2026-08-20","close":24950.0},{"date":"2026-08-21","close":23700.0},{"date":"2026-08-24","close":23500.0},{"date":"2026-08-25","close":24000.0},{"date":"2026-08-26","close":24050.0},{"date":"2026-08-27","close":24300.0},{"date":"2026-08-28","close":23950.0},{"date":"2026-08-31","close":24000.0},{"date":"2026-09-01","close":24550.0},{"date":"2026-09-02","close":23600.0},{"date":"2026-09-03","close":23900.0},{"date":"2026-09-04","close":23700.0},{"date":"2026-09-07","close":24200.0},{"date":"2026-09-08","close":23900.0},{"date":"2026-09-09","close":24450.0},{"date":"2026-09-10","close":25150.0},{"date":"2026-09-11","close":24700.0},{"date":"2026-09-14","close":24850.0},{"date":"2026-09-15","close":28800.0},{"date":"2026-09-16","close":28200.0},{"date":"2026-09-17","close":27400.0},{"date":"2026-09-18","close":28150.0},{"date":"2026-09-21","close":28800.0},{"date":"2026-09-22","close":28000.0},{"date":"2026-09-23","close":28150.0},{"date":"2026-09-28","close":27900.0},{"date":"2026-09-29","close":28550.0},{"date":"2026-09-30","close":28900.0},{"date":"2026-10-01","close":30150.0},{"date":"2026-10-02","close":31100.0},{"date":"2026-10-06","close":31500.0},{"date":"2026-10-07","close":30950.0},{"date":"2026-10-08","close":31300.0},{"date":"2026-10-12","close":29950.0},{"date":"2026-10-13","close":30900.0},{"date":"2026-10-14","close":30200.0},{"date":"2026-10-15","close":27500.0},{"date":"2026-10-16","close":27700.0},{"date":"2026-10-19","close":28100.0},{"date":"2026-10-20","close":26750.0},{"date":"2026-10-21","close":27200.0},{"date":"2026-10-22","close":26050.0},{"date":"2026-10-23","close":24850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-7667.0,"foreign_net":23245.0,"institution_net":-15578.0},{"date":"2026-10-21","retail_net":16457.0,"foreign_net":15464.0,"institution_net":-31921.0},{"date":"2026-10-20","retail_net":-2447.0,"foreign_net":9435.0,"institution_net":-6988.0},{"date":"2026-10-19","retail_net":-586.0,"foreign_net":8295.0,"institution_net":-7709.0},{"date":"2026-10-16","retail_net":1859.0,"foreign_net":5027.0,"institution_net":-6886.0},{"date":"2026-10-15","retail_net":-14024.0,"foreign_net":30445.0,"institution_net":-16421.0},{"date":"2026-10-14","retail_net":-11616.0,"foreign_net":-7131.0,"institution_net":18747.0},{"date":"2026-10-13","retail_net":-62288.0,"foreign_net":56958.0,"institution_net":5330.0},{"date":"2026-10-12","retail_net":-21732.0,"foreign_net":23547.0,"institution_net":-1815.0},{"date":"2026-10-08","retail_net":-71880.0,"foreign_net":65342.0,"institution_net":6538.0},{"date":"2026-10-07","retail_net":-19427.0,"foreign_net":34811.0,"institution_net":-15384.0},{"date":"2026-10-06","retail_net":-23722.0,"foreign_net":14535.0,"institution_net":9187.0},{"date":"2026-10-02","retail_net":-52624.0,"foreign_net":42409.0,"institution_net":10215.0},{"date":"2026-10-01","retail_net":10331.0,"foreign_net":-36569.0,"institution_net":26238.0},{"date":"2026-09-30","retail_net":11674.0,"foreign_net":9428.0,"institution_net":-21102.0},{"date":"2026-09-29","retail_net":5978.0,"foreign_net":6336.0,"institution_net":-12314.0},{"date":"2026-09-28","retail_net":-10002.0,"foreign_net":34475.0,"institution_net":-24473.0},{"date":"2026-09-23","retail_net":974.0,"foreign_net":3875.0,"institution_net":-4849.0},{"date":"2026-09-22","retail_net":-2838.0,"foreign_net":10768.0,"institution_net":-7930.0},{"date":"2026-09-21","retail_net":13830.0,"foreign_net":-32314.0,"institution_net":18484.0},{"date":"2026-09-18","retail_net":-26549.0,"foreign_net":-43103.0,"institution_net":69652.0},{"date":"2026-09-17","retail_net":13713.0,"foreign_net":-19794.0,"institution_net":6081.0},{"date":"2026-09-16","retail_net":19954.0,"foreign_net":-50891.0,"institution_net":30937.0},{"date":"2026-09-15","retail_net":-126972.0,"foreign_net":49604.0,"institution_net":77368.0},{"date":"2026-09-14","retail_net":6978.0,"foreign_net":-1012.0,"institution_net":-5966.0},{"date":"2026-09-11","retail_net":5145.0,"foreign_net":-3114.0,"institution_net":-2031.0},{"date":"2026-09-10","retail_net":1864.0,"foreign_net":-10049.0,"institution_net":8185.0},{"date":"2026-09-09","retail_net":-8526.0,"foreign_net":12252.0,"institution_net":-3726.0},{"date":"2026-09-08","retail_net":31088.0,"foreign_net":-25440.0,"institution_net":-5648.0},{"date":"2026-09-07","retail_net":-8856.0,"foreign_net":2787.0,"institution_net":6069.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-7667.0,"foreign_net":23245.0,"institution_net":-15578.0},"d3":{"retail_net":6343.0,"foreign_net":48144.0,"institution_net":-54487.0},"d7":{"retail_net":-18024.0,"foreign_net":84780.0,"institution_net":-66756.0},"d14":{"retail_net":-259366.0,"foreign_net":285813.0,"institution_net":-26447.0},"d30":{"retail_net":-331911.0,"foreign_net":229621.0,"institution_net":102290.0}},"analysis":"최근 5일 외국인 순매수 6.15만, 기관 순매수 -6.91만. 30일 누적: 외국인 22.96만, 기관 10.23만.","foreign_flow":61466.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-69082.0},"insider_trades":[],"price_analysis":{"current":25300.0,"low_30d":23850.0,"support":24725.0,"high_30d":32600.0,"change_1d":-2.9,"change_7d":-9.6,"change_30d":6.3,"resistance":31725.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.68,"per":8.31,"quarter":"2024-Q2"},{"pbr":0.73,"per":57.32,"quarter":"2024-Q3"},{"pbr":0.56,"per":null,"quarter":"2024-Q4"},{"pbr":0.61,"per":null,"quarter":"2025-Q1"},{"pbr":0.7,"per":null,"quarter":"2025-Q2"},{"pbr":0.7,"per":28.53,"quarter":"2025-Q3"},{"pbr":0.7,"per":16.13,"quarter":"2025-Q4"},{"pbr":0.76,"per":17.99,"quarter":"2026-Q1"},{"pbr":0.68,"per":11.63,"quarter":"2026-Q2"},{"pbr":0.58,"per":12.65,"quarter":"현재"}],"timeline":[{"close":25880.959,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":25304.7578,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":18726.4824,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":20359.0449,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":22988.3477,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":23183.5781,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":23400.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":25568.6367,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":23250.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.68,"pbr_5y_low":0.56,"per_5y_avg":23.32,"per_5y_low":8.31,"current_pbr":0.58,"current_per":12.65,"pbr_5y_high":0.76,"per_5y_high":57.32,"pbr_5y_median":0.7,"per_5y_median":17.06,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":33.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +10.8%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 12.7x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.02,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.5,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.49,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.47,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":14.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.17,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.64,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.68,"per":8.31,"close":25880.959,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.73,"per":57.32,"close":25304.7578,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.56,"per":null,"close":18726.4824,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.61,"per":null,"close":20359.0449,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.7,"per":null,"close":22988.3477,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.7,"per":28.53,"close":23183.5781,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.7,"per":16.13,"close":23400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.76,"per":17.99,"close":25568.6367,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.68,"per":11.63,"close":23250.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"12.7배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 33%"},{"label":"ROE","value":"1.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":650.08,"pbr":null,"per":null,"roa":0.010169803592792357,"roe":0.01497938112522075,"revenue":400006678183.0,"market_cap":null,"net_income":23343540683.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1412505192379592,"total_assets":2295377729767.0,"total_equity":1558378179169.0,"profit_margin":0.05835787739603814,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":28991025715.0,"operating_margin":0.07247635426160767},{"eps":569.03,"pbr":0.97,"per":20.44,"roa":0.00892868441036773,"roe":0.01334641978752256,"revenue":361146689778.0,"market_cap":1125700000000.0,"net_income":20433245464.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11631426630221024,"total_assets":2288494533447.0,"total_equity":1530990766760.0,"profit_margin":0.05657879759762022,"dividend_yield":3.03,"fiscal_quarter":"Q1","operating_income":15449174949.0,"operating_margin":0.04277811589107114},{"eps":123.33,"pbr":null,"per":null,"roa":0.001957853413228085,"roe":0.0029322945271247776,"revenue":393555614422.0,"market_cap":null,"net_income":4428555683.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.08725043309680831,"total_assets":2261944460744.0,"total_equity":1510269736561.0,"profit_margin":0.011252680741206169,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8988280505.0,"operating_margin":0.02283865399354229},{"eps":657.14,"pbr":null,"per":null,"roa":0.010131637684115052,"roe":0.015624929258099265,"revenue":394017361754.0,"market_cap":null,"net_income":23596951823.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1191423165695653,"total_assets":2329036287983.0,"total_equity":1510211754128.0,"profit_margin":0.059888101676424284,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26703216163.0,"operating_margin":0.06777167392860173},{"eps":71.56,"pbr":null,"per":null,"roa":0.0010815526028261544,"roe":0.0017200269194425773,"revenue":444992026297.0,"market_cap":null,"net_income":2569631428.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10059200332530042,"total_assets":2375872815881.0,"total_equity":1493948378920.0,"profit_margin":0.0057745561181920075,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21121709711.0,"operating_margin":0.04746536670952119},{"eps":598.95,"pbr":null,"per":null,"roa":0.008802414858170935,"roe":0.014135141108405263,"revenue":398385487593.0,"market_cap":null,"net_income":21507659664.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.14266740803838124,"total_assets":2443381732234.0,"total_equity":1521573750064.0,"profit_margin":0.05398705608968551,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":29047767809.0,"operating_margin":0.07291371978558588},{"eps":-514.99,"pbr":null,"per":null,"roa":-0.007458091349239149,"roe":-0.012147401338499906,"revenue":475107957556.0,"market_cap":null,"net_income":-18492766784.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10215206127815589,"total_assets":2479557559440.0,"total_equity":1522364024097.0,"profit_margin":-0.03892329414798382,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-10287776947.0,"operating_margin":-0.02165355638310352},{"eps":-2781.96,"pbr":null,"per":null,"roa":-0.039671373983481396,"roe":-0.06364950290867682,"revenue":450514389036.0,"market_cap":null,"net_income":-99896875437.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.06862118555225466,"total_assets":2518109795708.0,"total_equity":1569483984507.0,"profit_margin":-0.22173958894133652,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-149641970675.0,"operating_margin":-0.33215802717245135},{"eps":1042.29,"pbr":null,"per":null,"roa":0.013373485856769127,"roe":0.0217866395516113,"revenue":556176217586.0,"market_cap":null,"net_income":37427266702.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.13445134196957492,"total_assets":2798617137136.0,"total_equity":1717899936488.0,"profit_margin":0.06729389988023486,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":54458480781.0,"operating_margin":0.0979158746078157},{"eps":1360.25,"pbr":null,"per":null,"roa":0.017516530864968162,"roe":0.029197602854261397,"revenue":572953637435.0,"market_cap":null,"net_income":48844965309.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12989770620392188,"total_assets":2788506793128.0,"total_equity":1672910120492.0,"profit_margin":0.08525116539563173,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":54689256113.0,"operating_margin":0.09545145111187874},{"eps":820.91,"pbr":null,"per":null,"roa":0.010433446962094963,"roe":0.018221248447411412,"revenue":705369848671.0,"market_cap":null,"net_income":29478016769.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.09341764891872265,"total_assets":2825338248816.0,"total_equity":1617782494656.0,"profit_margin":0.04179086591883685,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":36081075438.0,"operating_margin":0.051151995660122136},{"eps":-110.42,"pbr":null,"per":null,"roa":-0.0013712129935162598,"roe":-0.0024683303736609615,"revenue":380405743305.0,"market_cap":null,"net_income":-3964946612.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.06723585211354989,"total_assets":2891561435567.0,"total_equity":1606327359704.0,"profit_margin":-0.010422940982836327,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2239608909.0,"operating_margin":0.005887421387337826}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3113.03,"per":8.31,"date":"2024-06","close":25880.96,"source":"reported"},{"eps":3113.03,"per":7.8,"date":"2024-07","close":24296.41,"source":"reported"},{"eps":3113.03,"per":7.7,"date":"2024-08","close":23960.29,"source":"reported"},{"eps":441.49,"per":57.32,"date":"2024-09","close":25304.76,"source":"reported"},{"eps":441.49,"per":46.01,"date":"2024-10","close":20311.03,"source":"reported"},{"eps":441.49,"per":46.33,"date":"2024-11","close":20455.08,"source":"reported"},{"eps":812.66,"per":28.53,"date":"2025-09","close":23183.58,"source":"reported"},{"eps":812.66,"per":29.73,"date":"2025-10","close":24159.73,"source":"reported"},{"eps":812.66,"per":26.43,"date":"2025-11","close":21475.31,"source":"reported"},{"eps":1450.98,"per":16.13,"date":"2025-12","close":23400.0,"source":"reported"},{"eps":1450.98,"per":23.29,"date":"2026-01","close":33800.0,"source":"reported"},{"eps":1450.98,"per":23.29,"date":"2026-02","close":33800.0,"source":"reported"},{"eps":1421.06,"per":17.99,"date":"2026-03","close":25568.64,"source":"reported"},{"eps":1421.06,"per":21.73,"date":"2026-04","close":30879.05,"source":"reported"},{"eps":1421.06,"per":18.48,"date":"2026-05","close":26257.02,"source":"reported"},{"eps":1999.58,"per":11.63,"date":"2026-06","close":23250.0,"source":"reported"},{"eps":1999.58,"per":10.0,"date":"2026-07","close":20000.0,"source":"reported"},{"eps":1999.58,"per":12.0,"date":"2026-08","close":24000.0,"source":"reported"},{"eps":1999.58,"per":14.45,"date":"2026-09","close":28900.0,"source":"reported"},{"eps":1999.58,"per":12.43,"date":"2026-10","close":24850.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":21.98,"std":13.6,"count":20,"current":12.43,"lower_1sd":8.38,"upper_1sd":35.58},"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":"에스에프에이","phase":"above-fold","symbol_resolved":true}