{"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":"2026-10-23T09:50:41.473415+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":30.1,"direction":"higher_better","percentile":75},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":261.1,"direction":"higher_better","percentile":95}],"summary":"매출 +30.1%","percentile":85},"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":42.1,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-3.6,"direction":"higher_better","percentile":43}],"summary":"RSI 42","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 96.78x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.34,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.04,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.3x, 순차입금비율 0.0x","percentile":54}},"signals":[],"summary":"엘오티베큠(083310)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1663.64억. 현재가 9,340원, 전일 대비 -2.0%, 30일 -3.6%. PER 96.8배 / ROE 3.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4.28만, 기관 순매도 9006.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 30% 성장"],"portfolio":null,"technical":{"macd":-55.66995080755805,"grade":"D","trend":"하락","atr_14":1145.0,"rsi_14":42.13592233009708,"sma_20":11303.5,"sma_60":9807.833333333334,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 42.1로 중립 구간입니다. MACD(-55.67)가 시그널선(315.76)을 하회합니다(데드크로스). SMA20 11304, SMA60 9808 — 혼조세입니다. 볼린저밴드 8823~13784 (현재 위치 10%).","bb_lower":8823.376817575385,"bb_upper":13783.623182424615,"macd_signal":315.7582840056979},"change_pct":-2.73,"chart_data":[{"date":"2024-10-23","open":9680,"high":9910,"low":9520,"close":9890,"volume":71920,"rsi_14":32.89,"sma_20":10400.0,"sma_60":10946.5,"sma_120":13925.75},{"date":"2024-10-24","open":9890,"high":9900,"low":9590,"close":9620,"volume":89147,"rsi_14":29.37,"sma_20":10367.0,"sma_60":10890.17,"sma_120":13839.25},{"date":"2024-10-25","open":9620,"high":9670,"low":9340,"close":9340,"volume":125893,"rsi_14":26.81,"sma_20":10307.0,"sma_60":10827.5,"sma_120":13752.67},{"date":"2024-10-28","open":9340,"high":9640,"low":9340,"close":9590,"volume":89333,"rsi_14":27.08,"sma_20":10256.5,"sma_60":10777.33,"sma_120":13665.08},{"date":"2024-10-29","open":9470,"high":9710,"low":9300,"close":9640,"volume":82305,"rsi_14":31.01,"sma_20":10187.0,"sma_60":10726.33,"sma_120":13576.67},{"date":"2024-10-30","open":9690,"high":9750,"low":9490,"close":9530,"volume":78772,"rsi_14":32.79,"sma_20":10118.5,"sma_60":10672.83,"sma_120":13488.58},{"date":"2024-10-31","open":9400,"high":10120,"low":9300,"close":10040,"volume":165021,"rsi_14":44.56,"sma_20":10087.5,"sma_60":10633.83,"sma_120":13405.58},{"date":"2024-11-01","open":9940,"high":10060,"low":9810,"close":10040,"volume":47916,"rsi_14":41.79,"sma_20":10056.5,"sma_60":10589.5,"sma_120":13322.17},{"date":"2024-11-04","open":10010,"high":10140,"low":9940,"close":9980,"volume":45685,"rsi_14":41.2,"sma_20":10024.5,"sma_60":10539.33,"sma_120":13234.08},{"date":"2024-11-05","open":9950,"high":10100,"low":9930,"close":10010,"volume":40669,"rsi_14":48.0,"sma_20":9982.0,"sma_60":10504.5,"sma_120":13146.25},{"date":"2024-11-06","open":10030,"high":10130,"low":9790,"close":9790,"volume":55686,"rsi_14":44.78,"sma_20":9940.5,"sma_60":10497.67,"sma_120":13055.75},{"date":"2024-11-07","open":9710,"high":9850,"low":9650,"close":9720,"volume":53993,"rsi_14":48.39,"sma_20":9908.0,"sma_60":10477.5,"sma_120":12968.42},{"date":"2024-11-08","open":9720,"high":9980,"low":9710,"close":9800,"volume":42728,"rsi_14":46.67,"sma_20":9880.0,"sma_60":10460.83,"sma_120":12882.58},{"date":"2024-11-11","open":9800,"high":9840,"low":9260,"close":9310,"volume":90109,"rsi_14":42.75,"sma_20":9820.5,"sma_60":10438.17,"sma_120":12793.5},{"date":"2024-11-12","open":9310,"high":9310,"low":8820,"close":8830,"volume":121335,"rsi_14":31.72,"sma_20":9738.0,"sma_60":10406.17,"sma_120":12713.5},{"date":"2024-11-13","open":8700,"high":8860,"low":8450,"close":8450,"volume":120493,"rsi_14":30.56,"sma_20":9655.0,"sma_60":10363.67,"sma_120":12637.58},{"date":"2024-11-14","open":8410,"high":8590,"low":8260,"close":8310,"volume":93503,"rsi_14":32.06,"sma_20":9567.0,"sma_60":10318.67,"sma_120":12563.33},{"date":"2024-11-15","open":8210,"high":8530,"low":8170,"close":8490,"volume":121323,"rsi_14":30.36,"sma_20":9501.5,"sma_60":10262.17,"sma_120":12487.83},{"date":"2024-11-18","open":8600,"high":9040,"low":8550,"close":8670,"volume":107724,"rsi_14":33.45,"sma_20":9437.0,"sma_60":10211.0,"sma_120":12416.83},{"date":"2024-11-19","open":8520,"high":8780,"low":8510,"close":8590,"volume":49608,"rsi_14":33.79,"sma_20":9382.0,"sma_60":10165.67,"sma_120":12342.17},{"date":"2024-11-20","open":8590,"high":8680,"low":8420,"close":8470,"volume":39334,"rsi_14":18.73,"sma_20":9311.0,"sma_60":10110.17,"sma_120":12267.33},{"date":"2024-11-21","open":8500,"high":8620,"low":8400,"close":8400,"volume":37446,"rsi_14":18.22,"sma_20":9250.0,"sma_60":10055.17,"sma_120":12193.67},{"date":"2024-11-22","open":8400,"high":8600,"low":8320,"close":8320,"volume":36582,"rsi_14":18.08,"sma_20":9199.0,"sma_60":10005.67,"sma_120":12116.17},{"date":"2024-11-25","open":8330,"high":8710,"low":8330,"close":8520,"volume":63655,"rsi_14":23.1,"sma_20":9145.5,"sma_60":9960.5,"sma_120":12041.42},{"date":"2024-11-26","open":8480,"high":8540,"low":8450,"close":8510,"volume":39294,"rsi_14":25.0,"sma_20":9089.0,"sma_60":9917.83,"sma_120":11966.33},{"date":"2024-11-27","open":8510,"high":8600,"low":8260,"close":8280,"volume":96164,"rsi_14":23.53,"sma_20":9026.5,"sma_60":9874.33,"sma_120":11890.33},{"date":"2024-11-28","open":8250,"high":8280,"low":8180,"close":8190,"volume":39954,"rsi_14":20.51,"sma_20":8934.0,"sma_60":9826.5,"sma_120":11815.0},{"date":"2024-11-29","open":8210,"high":8300,"low":7950,"close":7950,"volume":74024,"rsi_14":22.58,"sma_20":8829.5,"sma_60":9779.33,"sma_120":11739.17},{"date":"2024-12-02","open":8040,"high":8060,"low":7910,"close":7910,"volume":45926,"rsi_14":27.45,"sma_20":8726.0,"sma_60":9729.5,"sma_120":11664.42},{"date":"2024-12-03","open":7890,"high":8120,"low":7890,"close":8090,"volume":43212,"rsi_14":40.22,"sma_20":8630.0,"sma_60":9684.83,"sma_120":11591.0},{"date":"2024-12-04","open":7990,"high":8010,"low":7880,"close":7950,"volume":67088,"rsi_14":40.22,"sma_20":8538.0,"sma_60":9638.83,"sma_120":11519.25},{"date":"2024-12-05","open":8030,"high":8200,"low":7890,"close":8000,"volume":49092,"rsi_14":35.67,"sma_20":8452.0,"sma_60":9602.83,"sma_120":11449.25},{"date":"2024-12-06","open":7930,"high":8030,"low":7660,"close":7880,"volume":82711,"rsi_14":26.06,"sma_20":8356.0,"sma_60":9562.0,"sma_120":11378.08},{"date":"2024-12-09","open":7650,"high":7730,"low":7300,"close":7300,"volume":105962,"rsi_14":20.0,"sma_20":8255.5,"sma_60":9516.33,"sma_120":11301.83},{"date":"2024-12-10","open":7270,"high":7890,"low":7270,"close":7820,"volume":60957,"rsi_14":37.25,"sma_20":8205.0,"sma_60":9475.33,"sma_120":11230.08},{"date":"2024-12-11","open":7830,"high":8220,"low":7820,"close":8200,"volume":79085,"rsi_14":46.5,"sma_20":8192.5,"sma_60":9444.5,"sma_120":11161.17},{"date":"2024-12-12","open":8200,"high":8380,"low":8180,"close":8380,"volume":53334,"rsi_14":51.01,"sma_20":8196.0,"sma_60":9416.83,"sma_120":11094.58},{"date":"2024-12-13","open":8300,"high":8550,"low":8300,"close":8480,"volume":78132,"rsi_14":49.3,"sma_20":8195.5,"sma_60":9382.0,"sma_120":11028.0},{"date":"2024-12-16","open":8500,"high":8700,"low":8450,"close":8640,"volume":70248,"rsi_14":52.16,"sma_20":8194.0,"sma_60":9354.33,"sma_120":10963.83},{"date":"2024-12-17","open":8640,"high":8870,"low":8600,"close":8870,"volume":62059,"rsi_14":59.8,"sma_20":8208.0,"sma_60":9334.5,"sma_120":10906.25},{"date":"2024-12-18","open":8820,"high":8850,"low":8690,"close":8830,"volume":36421,"rsi_14":60.81,"sma_20":8226.0,"sma_60":9312.33,"sma_120":10851.17},{"date":"2024-12-19","open":8610,"high":8730,"low":8520,"close":8700,"volume":35505,"rsi_14":63.16,"sma_20":8241.0,"sma_60":9286.0,"sma_120":10794.58},{"date":"2024-12-20","open":8600,"high":8700,"low":8360,"close":8400,"volume":42662,"rsi_14":57.88,"sma_20":8245.0,"sma_60":9250.33,"sma_120":10735.83},{"date":"2024-12-23","open":8590,"high":8760,"low":8400,"close":8650,"volume":26814,"rsi_14":58.81,"sma_20":8251.5,"sma_60":9217.83,"sma_120":10681.92},{"date":"2024-12-24","open":8680,"high":8800,"low":8570,"close":8630,"volume":39586,"rsi_14":61.11,"sma_20":8257.5,"sma_60":9177.83,"sma_120":10623.83},{"date":"2024-12-26","open":8640,"high":8760,"low":8300,"close":8330,"volume":71115,"rsi_14":54.98,"sma_20":8260.0,"sma_60":9135.0,"sma_120":10565.17},{"date":"2024-12-27","open":8220,"high":8510,"low":8220,"close":8330,"volume":23685,"rsi_14":57.05,"sma_20":8267.0,"sma_60":9096.17,"sma_120":10510.0},{"date":"2024-12-30","open":8230,"high":8420,"low":8200,"close":8350,"volume":20659,"rsi_14":69.96,"sma_20":8287.0,"sma_60":9057.67,"sma_120":10457.67},{"date":"2025-01-02","open":8350,"high":8460,"low":8240,"close":8450,"volume":23338,"rsi_14":64.25,"sma_20":8314.0,"sma_60":9021.5,"sma_120":10404.33},{"date":"2025-01-03","open":8400,"high":9720,"low":8380,"close":9150,"volume":687208,"rsi_14":68.77,"sma_20":8367.0,"sma_60":8993.0,"sma_120":10356.5},{"date":"2025-01-06","open":9160,"high":9630,"low":9160,"close":9540,"volume":179470,"rsi_14":71.17,"sma_20":8446.5,"sma_60":8975.0,"sma_120":10310.08},{"date":"2025-01-07","open":9630,"high":9810,"low":9340,"close":9340,"volume":126607,"rsi_14":65.14,"sma_20":8513.5,"sma_60":8957.83,"sma_120":10261.83},{"date":"2025-01-08","open":9400,"high":9790,"low":9200,"close":9770,"volume":133114,"rsi_14":68.17,"sma_20":8608.0,"sma_60":8948.0,"sma_120":10218.17},{"date":"2025-01-09","open":9800,"high":9860,"low":9490,"close":9530,"volume":120972,"rsi_14":60.58,"sma_20":8719.5,"sma_60":8931.83,"sma_120":10173.17},{"date":"2025-01-10","open":9540,"high":9600,"low":9360,"close":9390,"volume":59190,"rsi_14":58.7,"sma_20":8798.0,"sma_60":8913.67,"sma_120":10130.08},{"date":"2025-01-13","open":9400,"high":9420,"low":9080,"close":9080,"volume":63227,"rsi_14":55.59,"sma_20":8842.0,"sma_60":8896.5,"sma_120":10084.33},{"date":"2025-01-14","open":9090,"high":9340,"low":9090,"close":9340,"volume":34373,"rsi_14":63.99,"sma_20":8890.0,"sma_60":8884.33,"sma_120":10041.83},{"date":"2025-01-15","open":9340,"high":9440,"low":9180,"close":9180,"volume":31467,"rsi_14":58.1,"sma_20":8925.0,"sma_60":8874.0,"sma_120":10001.58},{"date":"2025-01-16","open":9380,"high":9560,"low":9340,"close":9450,"volume":59720,"rsi_14":61.65,"sma_20":8965.5,"sma_60":8865.5,"sma_120":9965.33},{"date":"2025-01-17","open":9460,"high":9670,"low":9460,"close":9650,"volume":64467,"rsi_14":69.3,"sma_20":9004.5,"sma_60":8864.83,"sma_120":9932.83},{"date":"2025-01-20","open":9770,"high":9920,"low":9530,"close":9850,"volume":130687,"rsi_14":70.99,"sma_20":9055.5,"sma_60":8864.17,"sma_120":9905.33},{"date":"2025-01-21","open":9880,"high":10070,"low":9720,"close":9790,"volume":94532,"rsi_14":69.67,"sma_20":9110.0,"sma_60":8867.0,"sma_120":9878.58},{"date":"2025-01-22","open":9880,"high":9920,"low":9610,"close":9830,"volume":91430,"rsi_14":69.17,"sma_20":9181.5,"sma_60":8875.17,"sma_120":9851.33},{"date":"2025-01-23","open":9990,"high":9990,"low":9520,"close":9520,"volume":70346,"rsi_14":55.76,"sma_20":9225.0,"sma_60":8874.0,"sma_120":9825.67},{"date":"2025-01-24","open":9610,"high":9800,"low":9530,"close":9570,"volume":66379,"rsi_14":50.52,"sma_20":9272.0,"sma_60":8872.83,"sma_120":9799.58},{"date":"2025-01-31","open":9440,"high":9450,"low":8900,"close":8910,"volume":144266,"rsi_14":43.54,"sma_20":9301.0,"sma_60":8862.5,"sma_120":9767.67},{"date":"2025-02-03","open":8800,"high":8850,"low":8500,"close":8610,"volume":129827,"rsi_14":31.88,"sma_20":9315.0,"sma_60":8838.67,"sma_120":9736.25},{"date":"2025-02-04","open":8610,"high":8860,"low":8570,"close":8670,"volume":62064,"rsi_14":35.76,"sma_20":9331.0,"sma_60":8815.83,"sma_120":9702.67},{"date":"2025-02-05","open":8800,"high":8860,"low":8300,"close":8800,"volume":45191,"rsi_14":40.2,"sma_20":9348.5,"sma_60":8796.17,"sma_120":9667.75},{"date":"2025-02-06","open":8750,"high":8830,"low":8510,"close":8820,"volume":89971,"rsi_14":45.22,"sma_20":9332.0,"sma_60":8776.33,"sma_120":9640.42},{"date":"2025-02-07","open":8890,"high":9210,"low":8740,"close":9100,"volume":96618,"rsi_14":45.62,"sma_20":9310.0,"sma_60":8764.83,"sma_120":9631.25},{"date":"2025-02-10","open":9100,"high":9550,"low":8830,"close":9550,"volume":131939,"rsi_14":56.11,"sma_20":9320.5,"sma_60":8762.0,"sma_120":9619.75},{"date":"2025-02-11","open":9500,"high":9670,"low":9410,"close":9500,"volume":101077,"rsi_14":50.89,"sma_20":9307.0,"sma_60":8757.0,"sma_120":9608.92},{"date":"2025-02-12","open":9430,"high":9560,"low":9250,"close":9370,"volume":59715,"rsi_14":44.89,"sma_20":9299.0,"sma_60":8758.0,"sma_120":9598.08},{"date":"2025-02-13","open":9380,"high":9770,"low":9380,"close":9560,"volume":87720,"rsi_14":44.69,"sma_20":9307.5,"sma_60":8770.17,"sma_120":9588.17},{"date":"2025-02-14","open":9580,"high":10300,"low":9580,"close":9940,"volume":334014,"rsi_14":52.46,"sma_20":9350.5,"sma_60":8795.0,"sma_120":9579.33},{"date":"2025-02-17","open":10090,"high":10600,"low":10060,"close":10400,"volume":291073,"rsi_14":58.21,"sma_20":9403.5,"sma_60":8829.83,"sma_120":9574.25},{"date":"2025-02-18","open":10580,"high":10590,"low":10200,"close":10330,"volume":129476,"rsi_14":62.54,"sma_20":9461.0,"sma_60":8860.5,"sma_120":9561.33},{"date":"2025-02-19","open":10350,"high":10820,"low":10300,"close":10510,"volume":263882,"rsi_14":63.99,"sma_20":9514.0,"sma_60":8891.17,"sma_120":9551.08},{"date":"2025-02-20","open":10440,"high":10490,"low":10220,"close":10270,"volume":109329,"rsi_14":73.13,"sma_20":9545.0,"sma_60":8919.17,"sma_120":9542.42},{"date":"2025-02-21","open":10270,"high":10270,"low":10010,"close":10270,"volume":79879,"rsi_14":81.44,"sma_20":9566.0,"sma_60":8949.17,"sma_120":9529.67},{"date":"2025-02-24","open":10100,"high":10250,"low":9990,"close":10250,"volume":67194,"rsi_14":80.38,"sma_20":9589.0,"sma_60":8980.0,"sma_120":9517.58},{"date":"2025-02-25","open":10150,"high":10400,"low":9980,"close":10260,"volume":81415,"rsi_14":79.44,"sma_20":9610.5,"sma_60":9012.33,"sma_120":9509.0},{"date":"2025-02-26","open":10260,"high":10310,"low":10070,"close":10070,"volume":68760,"rsi_14":73.58,"sma_20":9638.0,"sma_60":9038.17,"sma_120":9499.33},{"date":"2025-02-27","open":10100,"high":10350,"low":10020,"close":10210,"volume":115346,"rsi_14":72.11,"sma_20":9670.0,"sma_60":9066.5,"sma_120":9492.17},{"date":"2025-02-28","open":9910,"high":10130,"low":9860,"close":9920,"volume":117117,"rsi_14":57.87,"sma_20":9720.5,"sma_60":9093.83,"sma_120":9484.08},{"date":"2025-03-04","open":9920,"high":9920,"low":9380,"close":9390,"volume":97660,"rsi_14":48.06,"sma_20":9759.5,"sma_60":9113.83,"sma_120":9470.17},{"date":"2025-03-05","open":9390,"high":9660,"low":9390,"close":9650,"volume":47336,"rsi_14":54.73,"sma_20":9808.5,"sma_60":9142.17,"sma_120":9460.75},{"date":"2025-03-06","open":9650,"high":9730,"low":9250,"close":9250,"volume":76096,"rsi_14":45.11,"sma_20":9831.0,"sma_60":9164.5,"sma_120":9447.0},{"date":"2025-03-07","open":9150,"high":9600,"low":9140,"close":9470,"volume":37874,"rsi_14":42.19,"sma_20":9863.5,"sma_60":9187.5,"sma_120":9436.17},{"date":"2025-03-10","open":9450,"high":9520,"low":9340,"close":9400,"volume":34300,"rsi_14":30.92,"sma_20":9878.5,"sma_60":9211.67,"sma_120":9425.25},{"date":"2025-03-11","open":9070,"high":9180,"low":8920,"close":9160,"volume":82485,"rsi_14":29.03,"sma_20":9859.0,"sma_60":9231.0,"sma_120":9416.92},{"date":"2025-03-12","open":9170,"high":9580,"low":9150,"close":9520,"volume":65492,"rsi_14":33.33,"sma_20":9860.0,"sma_60":9258.33,"sma_120":9410.17},{"date":"2025-03-13","open":9590,"high":9700,"low":9250,"close":9350,"volume":64388,"rsi_14":34.14,"sma_20":9859.0,"sma_60":9292.5,"sma_120":9404.42},{"date":"2025-03-14","open":9290,"high":10100,"low":9290,"close":10040,"volume":123122,"rsi_14":46.8,"sma_20":9883.0,"sma_60":9329.5,"sma_120":9402.42},{"date":"2025-03-17","open":10100,"high":10240,"low":9950,"close":10190,"volume":90572,"rsi_14":49.19,"sma_20":9895.5,"sma_60":9362.67,"sma_120":9403.58},{"date":"2025-03-18","open":10230,"high":10240,"low":9860,"close":9910,"volume":80820,"rsi_14":45.61,"sma_20":9871.0,"sma_60":9388.17,"sma_120":9402.5},{"date":"2025-03-19","open":9990,"high":10280,"low":9830,"close":10190,"volume":117281,"rsi_14":51.47,"sma_20":9864.0,"sma_60":9416.67,"sma_120":9399.33},{"date":"2025-03-20","open":10190,"high":10250,"low":9980,"close":10080,"volume":51332,"rsi_14":48.4,"sma_20":9842.5,"sma_60":9440.67,"sma_120":9397.5},{"date":"2025-03-21","open":10000,"high":10340,"low":9970,"close":10130,"volume":108326,"rsi_14":52.76,"sma_20":9835.5,"sma_60":9461.67,"sma_120":9398.08},{"date":"2025-03-24","open":10000,"high":10120,"low":9870,"close":9990,"volume":50713,"rsi_14":58.77,"sma_20":9821.5,"sma_60":9481.0,"sma_120":9396.67},{"date":"2025-03-25","open":9980,"high":10040,"low":9630,"close":9650,"volume":83167,"rsi_14":50.0,"sma_20":9791.5,"sma_60":9496.83,"sma_120":9391.42},{"date":"2025-03-26","open":9550,"high":9920,"low":9550,"close":9850,"volume":33947,"rsi_14":59.09,"sma_20":9771.0,"sma_60":9521.0,"sma_120":9385.67},{"date":"2025-03-27","open":9660,"high":9770,"low":9500,"close":9660,"volume":46514,"rsi_14":52.91,"sma_20":9750.5,"sma_60":9537.83,"sma_120":9377.83},{"date":"2025-03-28","open":9660,"high":9660,"low":9200,"close":9250,"volume":61467,"rsi_14":47.92,"sma_20":9702.5,"sma_60":9548.17,"sma_120":9363.0},{"date":"2025-03-31","open":9080,"high":9190,"low":8810,"close":8810,"volume":56843,"rsi_14":45.41,"sma_20":9647.0,"sma_60":9556.17,"sma_120":9345.58},{"date":"2025-04-01","open":8820,"high":9050,"low":8820,"close":8950,"volume":28104,"rsi_14":42.06,"sma_20":9625.0,"sma_60":9566.5,"sma_120":9331.33},{"date":"2025-04-02","open":8930,"high":9010,"low":8600,"close":8690,"volume":33541,"rsi_14":41.03,"sma_20":9577.0,"sma_60":9572.17,"sma_120":9314.92},{"date":"2025-04-03","open":8510,"high":8670,"low":8430,"close":8530,"volume":45222,"rsi_14":26.03,"sma_20":9541.0,"sma_60":9573.5,"sma_120":9297.5},{"date":"2025-04-04","open":8500,"high":8720,"low":8290,"close":8530,"volume":59825,"rsi_14":22.33,"sma_20":9494.0,"sma_60":9563.17,"sma_120":9278.08},{"date":"2025-04-07","open":8270,"high":8280,"low":7750,"close":7750,"volume":113453,"rsi_14":19.14,"sma_20":9411.5,"sma_60":9533.33,"sma_120":9254.17},{"date":"2025-04-08","open":7850,"high":8130,"low":7840,"close":7880,"volume":58057,"rsi_14":15.52,"sma_20":9347.5,"sma_60":9509.0,"sma_120":9233.42},{"date":"2025-04-09","open":7750,"high":7920,"low":7650,"close":7830,"volume":57808,"rsi_14":15.81,"sma_20":9263.0,"sma_60":9476.67,"sma_120":9212.33},{"date":"2025-04-10","open":8330,"high":8340,"low":8120,"close":8320,"volume":52404,"rsi_14":25.74,"sma_20":9211.5,"sma_60":9456.5,"sma_120":9194.17},{"date":"2025-04-11","open":8280,"high":8430,"low":8120,"close":8400,"volume":41327,"rsi_14":28.34,"sma_20":9129.5,"sma_60":9440.0,"sma_120":9176.83},{"date":"2025-04-14","open":8510,"high":8680,"low":8440,"close":8590,"volume":52319,"rsi_14":34.94,"sma_20":9049.5,"sma_60":9431.83,"sma_120":9164.17},{"date":"2025-04-15","open":8590,"high":8720,"low":8550,"close":8700,"volume":28325,"rsi_14":33.24,"sma_20":8989.0,"sma_60":9421.17,"sma_120":9152.75},{"date":"2025-04-16","open":8690,"high":8880,"low":8380,"close":8610,"volume":51880,"rsi_14":34.23,"sma_20":8910.0,"sma_60":9411.67,"sma_120":9142.83},{"date":"2025-04-17","open":8580,"high":8700,"low":8530,"close":8640,"volume":28416,"rsi_14":39.66,"sma_20":8838.0,"sma_60":9398.17,"sma_120":9131.83},{"date":"2025-04-18","open":8650,"high":8700,"low":8500,"close":8690,"volume":26615,"rsi_14":47.66,"sma_20":8766.0,"sma_60":9382.17,"sma_120":9123.5},{"date":"2025-04-21","open":8740,"high":8810,"low":8610,"close":8690,"volume":27472,"rsi_14":44.63,"sma_20":8701.0,"sma_60":9362.83,"sma_120":9113.5},{"date":"2025-04-22","open":8690,"high":8740,"low":8540,"close":8620,"volume":20614,"rsi_14":48.43,"sma_20":8649.5,"sma_60":9343.33,"sma_120":9105.17},{"date":"2025-04-23","open":8750,"high":8840,"low":8680,"close":8840,"volume":35958,"rsi_14":56.77,"sma_20":8599.0,"sma_60":9326.83,"sma_120":9101.0},{"date":"2025-04-24","open":8860,"high":8900,"low":8780,"close":8840,"volume":22867,"rsi_14":56.77,"sma_20":8558.0,"sma_60":9315.5,"sma_120":9094.75},{"date":"2025-04-25","open":8900,"high":9040,"low":8870,"close":9040,"volume":42991,"rsi_14":87.72,"sma_20":8547.5,"sma_60":9306.67,"sma_120":9089.75},{"date":"2025-04-28","open":8990,"high":9050,"low":8870,"close":8890,"volume":39970,"rsi_14":79.19,"sma_20":8551.5,"sma_60":9306.33,"sma_120":9084.42},{"date":"2025-04-29","open":8890,"high":8950,"low":8830,"close":8920,"volume":30314,"rsi_14":81.87,"sma_20":8550.0,"sma_60":9311.5,"sma_120":9075.08},{"date":"2025-04-30","open":9000,"high":9000,"low":8710,"close":8760,"volume":28548,"rsi_14":65.94,"sma_20":8553.5,"sma_60":9313.0,"sma_120":9064.42},{"date":"2025-05-02","open":8760,"high":8850,"low":8660,"close":8820,"volume":23255,"rsi_14":65.44,"sma_20":8568.0,"sma_60":9313.33,"sma_120":9054.75},{"date":"2025-05-07","open":8750,"high":8880,"low":8660,"close":8660,"volume":37033,"rsi_14":52.63,"sma_20":8574.5,"sma_60":9310.67,"sma_120":9043.5},{"date":"2025-05-08","open":8680,"high":8930,"low":8680,"close":8830,"volume":27727,"rsi_14":54.68,"sma_20":8628.5,"sma_60":9306.17,"sma_120":9035.5},{"date":"2025-05-09","open":8830,"high":8910,"low":8700,"close":8770,"volume":31846,"rsi_14":55.88,"sma_20":8673.0,"sma_60":9293.17,"sma_120":9027.58},{"date":"2025-05-12","open":8780,"high":9220,"low":8780,"close":9220,"volume":113404,"rsi_14":66.29,"sma_20":8742.5,"sma_60":9288.5,"sma_120":9022.75},{"date":"2025-05-13","open":9240,"high":9410,"low":9210,"close":9350,"volume":43368,"rsi_14":67.74,"sma_20":8794.0,"sma_60":9288.17,"sma_120":9023.08},{"date":"2025-05-14","open":9360,"high":10100,"low":9360,"close":9880,"volume":197713,"rsi_14":74.9,"sma_20":8868.0,"sma_60":9293.5,"sma_120":9031.83},{"date":"2025-05-15","open":9880,"high":10040,"low":9790,"close":9900,"volume":90903,"rsi_14":77.35,"sma_20":8933.5,"sma_60":9292.83,"sma_120":9043.92},{"date":"2025-05-16","open":9710,"high":9900,"low":9100,"close":9230,"volume":155065,"rsi_14":56.99,"sma_20":8960.0,"sma_60":9273.33,"sma_120":9051.58},{"date":"2025-05-19","open":9120,"high":9280,"low":9020,"close":9130,"volume":34998,"rsi_14":55.02,"sma_20":8986.0,"sma_60":9253.33,"sma_120":9056.92},{"date":"2025-05-20","open":9140,"high":9250,"low":9020,"close":9020,"volume":51440,"rsi_14":49.64,"sma_20":9005.0,"sma_60":9228.5,"sma_120":9059.83},{"date":"2025-05-21","open":9020,"high":9190,"low":9010,"close":9050,"volume":27670,"rsi_14":52.99,"sma_20":9023.0,"sma_60":9208.17,"sma_120":9063.67},{"date":"2025-05-22","open":8960,"high":9040,"low":8860,"close":8870,"volume":42382,"rsi_14":49.12,"sma_20":9032.0,"sma_60":9184.83,"sma_120":9067.0},{"date":"2025-05-23","open":8830,"high":8920,"low":8660,"close":8680,"volume":60937,"rsi_14":48.6,"sma_20":9035.0,"sma_60":9158.67,"sma_120":9069.33},{"date":"2025-05-26","open":8690,"high":9030,"low":8660,"close":8990,"volume":46298,"rsi_14":52.73,"sma_20":9042.5,"sma_60":9137.5,"sma_120":9074.92},{"date":"2025-05-27","open":8990,"high":8990,"low":8760,"close":8810,"volume":33759,"rsi_14":52.4,"sma_20":9041.0,"sma_60":9116.5,"sma_120":9077.33},{"date":"2025-05-28","open":8830,"high":9160,"low":8830,"close":9160,"volume":75959,"rsi_14":54.98,"sma_20":9047.0,"sma_60":9099.0,"sma_120":9082.75},{"date":"2025-05-29","open":9180,"high":9250,"low":8960,"close":9110,"volume":48670,"rsi_14":55.15,"sma_20":9058.0,"sma_60":9085.5,"sma_120":9089.67},{"date":"2025-05-30","open":9100,"high":9230,"low":8980,"close":8990,"volume":42460,"rsi_14":46.13,"sma_20":9061.5,"sma_60":9078.83,"sma_120":9096.33},{"date":"2025-06-02","open":9000,"high":9040,"low":8820,"close":8850,"volume":40601,"rsi_14":41.61,"sma_20":9066.0,"sma_60":9065.5,"sma_120":9103.83},{"date":"2025-06-04","open":8850,"high":9370,"low":8850,"close":9310,"volume":79314,"rsi_14":40.21,"sma_20":9090.5,"sma_60":9066.5,"sma_120":9115.5},{"date":"2025-06-05","open":9400,"high":9640,"low":9250,"close":9550,"volume":89362,"rsi_14":44.41,"sma_20":9135.0,"sma_60":9067.83,"sma_120":9127.67},{"date":"2025-06-09","open":9560,"high":9680,"low":9500,"close":9570,"volume":62650,"rsi_14":56.85,"sma_20":9172.0,"sma_60":9070.67,"sma_120":9141.17},{"date":"2025-06-10","open":9570,"high":9600,"low":9390,"close":9460,"volume":54643,"rsi_14":56.63,"sma_20":9206.5,"sma_60":9075.67,"sma_120":9153.33},{"date":"2025-06-11","open":9480,"high":9860,"low":9480,"close":9760,"volume":93010,"rsi_14":63.81,"sma_20":9233.5,"sma_60":9079.67,"sma_120":9169.0},{"date":"2025-06-12","open":9820,"high":9820,"low":9640,"close":9740,"volume":53520,"rsi_14":62.92,"sma_20":9253.0,"sma_60":9086.17,"sma_120":9189.33},{"date":"2025-06-13","open":9710,"high":9710,"low":9290,"close":9350,"volume":82661,"rsi_14":58.33,"sma_20":9226.5,"sma_60":9074.67,"sma_120":9202.08},{"date":"2025-06-16","open":9300,"high":9300,"low":9000,"close":9190,"volume":48544,"rsi_14":58.95,"sma_20":9191.0,"sma_60":9058.0,"sma_120":9210.33},{"date":"2025-06-17","open":9270,"high":9540,"low":9110,"close":9210,"volume":58495,"rsi_14":54.3,"sma_20":9190.0,"sma_60":9046.33,"sma_120":9217.25},{"date":"2025-06-18","open":9200,"high":9380,"low":9160,"close":9360,"volume":30368,"rsi_14":60.87,"sma_20":9201.5,"sma_60":9032.5,"sma_120":9224.58},{"date":"2025-06-19","open":9440,"high":9540,"low":9230,"close":9410,"volume":47895,"rsi_14":55.61,"sma_20":9221.0,"sma_60":9021.33,"sma_120":9231.0},{"date":"2025-06-20","open":9340,"high":9570,"low":9330,"close":9550,"volume":62976,"rsi_14":59.48,"sma_20":9246.0,"sma_60":9011.67,"sma_120":9236.67},{"date":"2025-06-23","open":9450,"high":9450,"low":9110,"close":9390,"volume":51131,"rsi_14":58.47,"sma_20":9272.0,"sma_60":9001.67,"sma_120":9241.33},{"date":"2025-06-24","open":9520,"high":9880,"low":9510,"close":9830,"volume":129027,"rsi_14":68.42,"sma_20":9329.5,"sma_60":9004.67,"sma_120":9250.75},{"date":"2025-06-25","open":9910,"high":10030,"low":9790,"close":9870,"volume":64755,"rsi_14":62.5,"sma_20":9373.5,"sma_60":9005.0,"sma_120":9263.0},{"date":"2025-06-26","open":9890,"high":9990,"low":9720,"close":9790,"volume":87737,"rsi_14":55.77,"sma_20":9422.5,"sma_60":9007.17,"sma_120":9272.5},{"date":"2025-06-27","open":9800,"high":9810,"low":9500,"close":9560,"volume":58271,"rsi_14":49.78,"sma_20":9442.5,"sma_60":9012.33,"sma_120":9280.25},{"date":"2025-06-30","open":9600,"high":9660,"low":9430,"close":9480,"volume":39770,"rsi_14":50.44,"sma_20":9461.0,"sma_60":9023.5,"sma_120":9289.83},{"date":"2025-07-01","open":9480,"high":9600,"low":9460,"close":9460,"volume":36974,"rsi_14":42.42,"sma_20":9484.5,"sma_60":9032.0,"sma_120":9299.25},{"date":"2025-07-02","open":9460,"high":9540,"low":9190,"close":9330,"volume":56827,"rsi_14":40.19,"sma_20":9508.5,"sma_60":9042.67,"sma_120":9307.42},{"date":"2025-07-03","open":9400,"high":10250,"low":9320,"close":10150,"volume":296230,"rsi_14":65.87,"sma_20":9550.5,"sma_60":9069.67,"sma_120":9321.58},{"date":"2025-07-04","open":10460,"high":10460,"low":10050,"close":10150,"volume":206877,"rsi_14":70.34,"sma_20":9580.5,"sma_60":9096.67,"sma_120":9329.92},{"date":"2025-07-07","open":10060,"high":10060,"low":9880,"close":9950,"volume":72022,"rsi_14":64.57,"sma_20":9599.5,"sma_60":9133.33,"sma_120":9333.33},{"date":"2025-07-08","open":9940,"high":9950,"low":9725,"close":9750,"volume":68353,"rsi_14":57.53,"sma_20":9614.0,"sma_60":9164.5,"sma_120":9336.75},{"date":"2025-07-09","open":9760,"high":9830,"low":9620,"close":9740,"volume":44094,"rsi_14":56.47,"sma_20":9613.0,"sma_60":9196.33,"sma_120":9336.5},{"date":"2025-07-10","open":9840,"high":9850,"low":9620,"close":9650,"volume":71628,"rsi_14":52.0,"sma_20":9608.5,"sma_60":9218.5,"sma_120":9337.5},{"date":"2025-07-11","open":9650,"high":10420,"low":9650,"close":10220,"volume":283043,"rsi_14":64.26,"sma_20":9652.0,"sma_60":9248.83,"sma_120":9344.42},{"date":"2025-07-14","open":10520,"high":10850,"low":10400,"close":10750,"volume":531838,"rsi_14":65.33,"sma_20":9730.0,"sma_60":9284.83,"sma_120":9358.33},{"date":"2025-07-15","open":10730,"high":10900,"low":10400,"close":10850,"volume":174710,"rsi_14":66.01,"sma_20":9812.0,"sma_60":9320.67,"sma_120":9370.92},{"date":"2025-07-16","open":10910,"high":10970,"low":10530,"close":10860,"volume":181915,"rsi_14":67.89,"sma_20":9887.0,"sma_60":9358.17,"sma_120":9384.92},{"date":"2025-07-17","open":10890,"high":11050,"low":10610,"close":11040,"volume":216064,"rsi_14":75.17,"sma_20":9968.5,"sma_60":9398.17,"sma_120":9398.17},{"date":"2025-07-18","open":11000,"high":11000,"low":10580,"close":10610,"volume":211282,"rsi_14":67.17,"sma_20":10021.5,"sma_60":9430.17,"sma_120":9406.17},{"date":"2025-07-21","open":10820,"high":11750,"low":10800,"close":11500,"volume":701850,"rsi_14":74.52,"sma_20":10127.0,"sma_60":9477.0,"sma_120":9419.92},{"date":"2025-07-22","open":11700,"high":11700,"low":11100,"close":11390,"volume":319912,"rsi_14":74.88,"sma_20":10205.0,"sma_60":9523.17,"sma_120":9433.25},{"date":"2025-07-23","open":11390,"high":11390,"low":10990,"close":11120,"volume":214309,"rsi_14":63.51,"sma_20":10267.5,"sma_60":9561.17,"sma_120":9444.0},{"date":"2025-07-24","open":11280,"high":11280,"low":10460,"close":10490,"volume":410488,"rsi_14":54.03,"sma_20":10302.5,"sma_60":9588.67,"sma_120":9452.08},{"date":"2025-07-25","open":10590,"high":10750,"low":10310,"close":10330,"volume":239941,"rsi_14":54.55,"sma_20":10341.0,"sma_60":9610.17,"sma_120":9458.42},{"date":"2025-07-28","open":10570,"high":10870,"low":10400,"close":10770,"volume":231022,"rsi_14":61.54,"sma_20":10405.5,"sma_60":9641.5,"sma_120":9473.92},{"date":"2025-07-29","open":10900,"high":10900,"low":10000,"close":10290,"volume":266688,"rsi_14":55.62,"sma_20":10447.0,"sma_60":9664.33,"sma_120":9487.92},{"date":"2025-07-30","open":10300,"high":10760,"low":10200,"close":10620,"volume":188033,"rsi_14":59.45,"sma_20":10511.5,"sma_60":9695.33,"sma_120":9504.17},{"date":"2025-07-31","open":10660,"high":10700,"low":10360,"close":10480,"volume":104247,"rsi_14":52.77,"sma_20":10528.0,"sma_60":9723.0,"sma_120":9518.17},{"date":"2025-08-01","open":10250,"high":10540,"low":10010,"close":10150,"volume":150974,"rsi_14":43.33,"sma_20":10528.0,"sma_60":9747.83,"sma_120":9529.25},{"date":"2025-08-04","open":10170,"high":10480,"low":10160,"close":10370,"volume":112498,"rsi_14":44.81,"sma_20":10549.0,"sma_60":9773.5,"sma_120":9539.83},{"date":"2025-08-05","open":10490,"high":10730,"low":10450,"close":10650,"volume":133474,"rsi_14":47.85,"sma_20":10594.0,"sma_60":9804.83,"sma_120":9549.0},{"date":"2025-08-06","open":10570,"high":10730,"low":10450,"close":10610,"volume":84063,"rsi_14":45.47,"sma_20":10637.5,"sma_60":9828.0,"sma_120":9558.25},{"date":"2025-08-07","open":10740,"high":10750,"low":10530,"close":10670,"volume":112659,"rsi_14":50.68,"sma_20":10688.5,"sma_60":9850.0,"sma_120":9569.08},{"date":"2025-08-08","open":10710,"high":11100,"low":10690,"close":10900,"volume":222460,"rsi_14":41.94,"sma_20":10722.5,"sma_60":9867.0,"sma_120":9580.25},{"date":"2025-08-11","open":10900,"high":11050,"low":10820,"close":10930,"volume":119670,"rsi_14":43.68,"sma_20":10731.5,"sma_60":9884.17,"sma_120":9588.5},{"date":"2025-08-12","open":11010,"high":11300,"low":10930,"close":10930,"volume":245276,"rsi_14":47.18,"sma_20":10735.5,"sma_60":9912.5,"sma_120":9592.92},{"date":"2025-08-13","open":11150,"high":11550,"low":11130,"close":11330,"volume":294634,"rsi_14":63.38,"sma_20":10759.0,"sma_60":9949.17,"sma_120":9601.25},{"date":"2025-08-14","open":11330,"high":11340,"low":11080,"close":11240,"volume":122781,"rsi_14":64.82,"sma_20":10769.0,"sma_60":9986.17,"sma_120":9607.33},{"date":"2025-08-18","open":11230,"high":11470,"low":10860,"close":11000,"volume":98724,"rsi_14":54.01,"sma_20":10788.5,"sma_60":10018.67,"sma_120":9613.42},{"date":"2025-08-19","open":11000,"high":11210,"low":10810,"close":11100,"volume":113020,"rsi_14":66.27,"sma_20":10768.5,"sma_60":10055.83,"sma_120":9620.33},{"date":"2025-08-20","open":10920,"high":11350,"low":10710,"close":11330,"volume":150451,"rsi_14":64.85,"sma_20":10765.5,"sma_60":10100.0,"sma_120":9629.33},{"date":"2025-08-21","open":11400,"high":11400,"low":11090,"close":11120,"volume":102057,"rsi_14":63.01,"sma_20":10765.5,"sma_60":10135.5,"sma_120":9636.5},{"date":"2025-08-22","open":11120,"high":11250,"low":10860,"close":10970,"volume":82033,"rsi_14":67.98,"sma_20":10789.5,"sma_60":10171.5,"sma_120":9644.0},{"date":"2025-08-25","open":11020,"high":11340,"low":11020,"close":11300,"volume":155195,"rsi_14":69.46,"sma_20":10838.0,"sma_60":10207.17,"sma_120":9653.08},{"date":"2025-08-26","open":11210,"high":11460,"low":11150,"close":11380,"volume":137279,"rsi_14":66.67,"sma_20":10868.5,"sma_60":10245.0,"sma_120":9665.25},{"date":"2025-08-27","open":11380,"high":11590,"low":11290,"close":11520,"volume":170594,"rsi_14":69.87,"sma_20":10930.0,"sma_60":10287.17,"sma_120":9683.0},{"date":"2025-08-28","open":11520,"high":11940,"low":11330,"close":11840,"volume":252875,"rsi_14":72.94,"sma_20":10991.0,"sma_60":10337.0,"sma_120":9701.25},{"date":"2025-08-29","open":11950,"high":12230,"low":11700,"close":12120,"volume":309819,"rsi_14":73.46,"sma_20":11073.0,"sma_60":10383.83,"sma_120":9725.17},{"date":"2025-09-01","open":12000,"high":12000,"low":11390,"close":11500,"volume":240040,"rsi_14":58.93,"sma_20":11140.5,"sma_60":10416.33,"sma_120":9742.08},{"date":"2025-09-02","open":11570,"high":11870,"low":11450,"close":11790,"volume":159561,"rsi_14":62.36,"sma_20":11211.5,"sma_60":10453.33,"sma_120":9762.0},{"date":"2025-09-03","open":11750,"high":11990,"low":11680,"close":11730,"volume":115231,"rsi_14":56.37,"sma_20":11265.5,"sma_60":10491.17,"sma_120":9783.42},{"date":"2025-09-04","open":11730,"high":11970,"low":11550,"close":11920,"volume":139352,"rsi_14":60.49,"sma_20":11331.0,"sma_60":10527.17,"sma_120":9803.42},{"date":"2025-09-05","open":11920,"high":12150,"low":11900,"close":11920,"volume":111365,"rsi_14":65.33,"sma_20":11393.5,"sma_60":10563.5,"sma_120":9824.83},{"date":"2025-09-08","open":12120,"high":12120,"low":11860,"close":11920,"volume":85845,"rsi_14":64.14,"sma_20":11444.5,"sma_60":10606.33,"sma_120":9840.5},{"date":"2025-09-09","open":11920,"high":12400,"low":11920,"close":12400,"volume":220763,"rsi_14":66.98,"sma_20":11518.0,"sma_60":10659.83,"sma_120":9858.92},{"date":"2025-09-10","open":12420,"high":12650,"low":12320,"close":12400,"volume":189364,"rsi_14":71.77,"sma_20":11591.5,"sma_60":10713.0,"sma_120":9879.67},{"date":"2025-09-11","open":12400,"high":12620,"low":12360,"close":12560,"volume":140714,"rsi_14":76.95,"sma_20":11653.0,"sma_60":10766.33,"sma_120":9899.42},{"date":"2025-09-12","open":12660,"high":13340,"low":12620,"close":12960,"volume":379390,"rsi_14":77.48,"sma_20":11739.0,"sma_60":10825.5,"sma_120":9923.42},{"date":"2025-09-15","open":13260,"high":13300,"low":12940,"close":13150,"volume":213836,"rsi_14":78.27,"sma_20":11846.5,"sma_60":10885.5,"sma_120":9948.58},{"date":"2025-09-16","open":13170,"high":13300,"low":13000,"close":13230,"volume":248175,"rsi_14":77.85,"sma_20":11953.0,"sma_60":10949.5,"sma_120":9975.58},{"date":"2025-09-17","open":13200,"high":13200,"low":12710,"close":12750,"volume":184850,"rsi_14":64.09,"sma_20":12024.0,"sma_60":10998.17,"sma_120":10001.42},{"date":"2025-09-18","open":13034,"high":14001,"low":12883,"close":13810,"volume":430020,"rsi_14":70.33,"sma_20":12153.5,"sma_60":11062.17,"sma_120":10033.58},{"date":"2025-09-19","open":13790,"high":13880,"low":13430,"close":13640,"volume":214832,"rsi_14":81.85,"sma_20":12287.0,"sma_60":11126.33,"sma_120":10066.75},{"date":"2025-09-22","open":13800,"high":14190,"low":13790,"close":13880,"volume":290021,"rsi_14":81.57,"sma_20":12416.0,"sma_60":11198.33,"sma_120":10105.33},{"date":"2025-09-23","open":14050,"high":14090,"low":13610,"close":13910,"volume":198524,"rsi_14":83.23,"sma_20":12542.5,"sma_60":11272.17,"sma_120":10147.83},{"date":"2025-09-24","open":14170,"high":14940,"low":14030,"close":14320,"volume":680760,"rsi_14":84.29,"sma_20":12682.5,"sma_60":11353.17,"sma_120":10192.58},{"date":"2025-09-25","open":14300,"high":14380,"low":13850,"close":13950,"volume":195362,"rsi_14":76.23,"sma_20":12788.0,"sma_60":11430.17,"sma_120":10236.42},{"date":"2025-09-26","open":13810,"high":13870,"low":13110,"close":13360,"volume":251335,"rsi_14":66.14,"sma_20":12850.0,"sma_60":11483.67,"sma_120":10276.67},{"date":"2025-09-29","open":13360,"high":13680,"low":13280,"close":13540,"volume":120758,"rsi_14":63.7,"sma_20":12952.0,"sma_60":11540.17,"sma_120":10318.42},{"date":"2025-09-30","open":13550,"high":13760,"low":13300,"close":13340,"volume":91019,"rsi_14":60.78,"sma_20":13029.5,"sma_60":11596.67,"sma_120":10365.0},{"date":"2025-10-01","open":13370,"high":13760,"low":13370,"close":13700,"volume":111356,"rsi_14":62.5,"sma_20":13128.0,"sma_60":11662.5,"sma_120":10413.5},{"date":"2025-10-02","open":14180,"high":14360,"low":14050,"close":14110,"volume":311202,"rsi_14":62.5,"sma_20":13237.0,"sma_60":11735.17,"sma_120":10465.75},{"date":"2025-10-10","open":14490,"high":14760,"low":14310,"close":14580,"volume":269532,"rsi_14":64.74,"sma_20":13370.0,"sma_60":11817.33,"sma_120":10517.92},{"date":"2025-10-13","open":13930,"high":14930,"low":13810,"close":14810,"volume":284284,"rsi_14":65.8,"sma_20":13514.5,"sma_60":11893.83,"sma_120":10571.33},{"date":"2025-10-14","open":15500,"high":15500,"low":14210,"close":14300,"volume":446359,"rsi_14":65.41,"sma_20":13609.5,"sma_60":11953.0,"sma_120":10618.92},{"date":"2025-10-15","open":14300,"high":14690,"low":14180,"close":14450,"volume":146872,"rsi_14":58.77,"sma_20":13712.0,"sma_60":12013.0,"sma_120":10666.83},{"date":"2025-10-16","open":14450,"high":14450,"low":13960,"close":14040,"volume":207789,"rsi_14":54.39,"sma_20":13786.0,"sma_60":12066.0,"sma_120":10712.08},{"date":"2025-10-17","open":13990,"high":14290,"low":13730,"close":13730,"volume":189201,"rsi_14":48.38,"sma_20":13824.5,"sma_60":12110.83,"sma_120":10754.5},{"date":"2025-10-20","open":13760,"high":14000,"low":13540,"close":13760,"volume":131478,"rsi_14":48.38,"sma_20":13855.0,"sma_60":12163.33,"sma_120":10796.75},{"date":"2025-10-21","open":13850,"high":13960,"low":13270,"close":13290,"volume":163421,"rsi_14":39.02,"sma_20":13858.0,"sma_60":12193.17,"sma_120":10835.08},{"date":"2025-10-22","open":13290,"high":13420,"low":12890,"close":13380,"volume":188249,"rsi_14":43.54,"sma_20":13889.5,"sma_60":12226.33,"sma_120":10874.75},{"date":"2025-10-23","open":13260,"high":13310,"low":12960,"close":13180,"volume":101535,"rsi_14":47.76,"sma_20":13863.0,"sma_60":12260.67,"sma_120":10910.92},{"date":"2025-10-24","open":13350,"high":13500,"low":13200,"close":13440,"volume":116676,"rsi_14":48.78,"sma_20":13853.0,"sma_60":12309.83,"sma_120":10949.25},{"date":"2025-10-27","open":13520,"high":13700,"low":13350,"close":13480,"volume":145115,"rsi_14":51.78,"sma_20":13833.0,"sma_60":12362.33,"sma_120":10986.25},{"date":"2025-10-28","open":13500,"high":13520,"low":13150,"close":13240,"volume":109587,"rsi_14":43.98,"sma_20":13799.5,"sma_60":12403.5,"sma_120":11022.5},{"date":"2025-10-29","open":13300,"high":13340,"low":13040,"close":13310,"volume":103973,"rsi_14":38.68,"sma_20":13749.0,"sma_60":12453.83,"sma_120":11059.08},{"date":"2025-10-30","open":13310,"high":13450,"low":13000,"close":13110,"volume":120853,"rsi_14":27.1,"sma_20":13707.0,"sma_60":12495.33,"sma_120":11095.33},{"date":"2025-10-31","open":13060,"high":13240,"low":12940,"close":13050,"volume":122572,"rsi_14":21.05,"sma_20":13691.5,"sma_60":12538.17,"sma_120":11130.58},{"date":"2025-11-03","open":13050,"high":13480,"low":13020,"close":13330,"volume":141728,"rsi_14":32.74,"sma_20":13681.0,"sma_60":12591.17,"sma_120":11169.5},{"date":"2025-11-04","open":13530,"high":14620,"low":13390,"close":14000,"volume":421205,"rsi_14":43.24,"sma_20":13714.0,"sma_60":12651.67,"sma_120":11212.58},{"date":"2025-11-05","open":13860,"high":13900,"low":12650,"close":13250,"volume":312970,"rsi_14":39.24,"sma_20":13691.5,"sma_60":12695.0,"sma_120":11249.92},{"date":"2025-11-06","open":13450,"high":13600,"low":12830,"close":13200,"volume":97992,"rsi_14":42.23,"sma_20":13646.5,"sma_60":12738.17,"sma_120":11283.08},{"date":"2025-11-07","open":12800,"high":13170,"low":12270,"close":12530,"volume":151630,"rsi_14":34.81,"sma_20":13544.0,"sma_60":12769.17,"sma_120":11309.58},{"date":"2025-11-10","open":12500,"high":13080,"low":12450,"close":13070,"volume":84875,"rsi_14":47.33,"sma_20":13457.0,"sma_60":12805.33,"sma_120":11336.17},{"date":"2025-11-11","open":13080,"high":13660,"low":13080,"close":13320,"volume":123327,"rsi_14":49.3,"sma_20":13408.0,"sma_60":12845.17,"sma_120":11364.67},{"date":"2025-11-12","open":13330,"high":13400,"low":12930,"close":13310,"volume":66592,"rsi_14":51.59,"sma_20":13351.0,"sma_60":12884.83,"sma_120":11398.67},{"date":"2025-11-13","open":13390,"high":13390,"low":12850,"close":13150,"volume":95284,"rsi_14":46.37,"sma_20":13306.5,"sma_60":12915.17,"sma_120":11432.17},{"date":"2025-11-14","open":12850,"high":13170,"low":12560,"close":12960,"volume":123977,"rsi_14":43.72,"sma_20":13268.0,"sma_60":12943.83,"sma_120":11465.0},{"date":"2025-11-17","open":12970,"high":13390,"low":12610,"close":13200,"volume":126928,"rsi_14":49.52,"sma_20":13240.0,"sma_60":12980.5,"sma_120":11499.58},{"date":"2025-11-18","open":13060,"high":13100,"low":12300,"close":12440,"volume":129883,"rsi_14":40.99,"sma_20":13197.5,"sma_60":13002.83,"sma_120":11529.33},{"date":"2025-11-19","open":12450,"high":12730,"low":12070,"close":12510,"volume":116000,"rsi_14":43.62,"sma_20":13154.0,"sma_60":13022.5,"sma_120":11561.25},{"date":"2025-11-20","open":12800,"high":13090,"low":12560,"close":12900,"volume":93591,"rsi_14":48.51,"sma_20":13140.0,"sma_60":13052.17,"sma_120":11593.83},{"date":"2025-11-21","open":12560,"high":12600,"low":11870,"close":12080,"volume":150998,"rsi_14":38.78,"sma_20":13072.0,"sma_60":13070.67,"sma_120":11621.08},{"date":"2025-11-24","open":12100,"high":12330,"low":11950,"close":12050,"volume":46352,"rsi_14":30.22,"sma_20":13000.5,"sma_60":13083.17,"sma_120":11645.17},{"date":"2025-11-25","open":12210,"high":12480,"low":11940,"close":12030,"volume":46255,"rsi_14":35.48,"sma_20":12940.0,"sma_60":13094.0,"sma_120":11669.5},{"date":"2025-11-26","open":12180,"high":12300,"low":11950,"close":12230,"volume":43437,"rsi_14":38.85,"sma_20":12886.0,"sma_60":13105.83,"sma_120":11696.5},{"date":"2025-11-27","open":12250,"high":12450,"low":12200,"close":12240,"volume":42559,"rsi_14":46.07,"sma_20":12842.5,"sma_60":13112.5,"sma_120":11724.75},{"date":"2025-11-28","open":12240,"high":12930,"low":12140,"close":12760,"volume":101105,"rsi_14":45.78,"sma_20":12828.0,"sma_60":13123.17,"sma_120":11753.5},{"date":"2025-12-01","open":13000,"high":13790,"low":12370,"close":13100,"volume":208578,"rsi_14":47.07,"sma_20":12816.5,"sma_60":13149.83,"sma_120":11783.08},{"date":"2025-12-02","open":13200,"high":13210,"low":12800,"close":12800,"volume":70335,"rsi_14":43.7,"sma_20":12756.5,"sma_60":13166.67,"sma_120":11810.0},{"date":"2025-12-03","open":13000,"high":13000,"low":12700,"close":12820,"volume":44878,"rsi_14":45.78,"sma_20":12735.0,"sma_60":13184.83,"sma_120":11838.0},{"date":"2025-12-04","open":12820,"high":12820,"low":12230,"close":12280,"volume":91765,"rsi_14":42.02,"sma_20":12689.0,"sma_60":13190.83,"sma_120":11859.0},{"date":"2025-12-05","open":12280,"high":12340,"low":12110,"close":12260,"volume":51325,"rsi_14":38.37,"sma_20":12675.5,"sma_60":13196.5,"sma_120":11880.0},{"date":"2025-12-08","open":12270,"high":12570,"low":12190,"close":12500,"volume":33913,"rsi_14":50.85,"sma_20":12647.0,"sma_60":13206.17,"sma_120":11906.25},{"date":"2025-12-09","open":12500,"high":12540,"low":12320,"close":12350,"volume":22214,"rsi_14":47.78,"sma_20":12598.5,"sma_60":13205.33,"sma_120":11932.58},{"date":"2025-12-10","open":12370,"high":12530,"low":12220,"close":12220,"volume":24817,"rsi_14":39.82,"sma_20":12544.0,"sma_60":13202.33,"sma_120":11957.67},{"date":"2025-12-11","open":12250,"high":12370,"low":12070,"close":12130,"volume":46972,"rsi_14":50.96,"sma_20":12493.0,"sma_60":13195.17,"sma_120":11980.75},{"date":"2025-12-12","open":12240,"high":12240,"low":12070,"close":12160,"volume":47869,"rsi_14":52.11,"sma_20":12453.0,"sma_60":13181.83,"sma_120":12003.67},{"date":"2025-12-15","open":12070,"high":12070,"low":11760,"close":11840,"volume":70484,"rsi_14":46.74,"sma_20":12385.0,"sma_60":13160.0,"sma_120":12022.75},{"date":"2025-12-16","open":11960,"high":11960,"low":11390,"close":11390,"volume":69715,"rsi_14":36.71,"sma_20":12332.5,"sma_60":13129.33,"sma_120":12039.42},{"date":"2025-12-17","open":11500,"high":11670,"low":11380,"close":11600,"volume":30708,"rsi_14":40.48,"sma_20":12287.0,"sma_60":13110.17,"sma_120":12054.17},{"date":"2025-12-18","open":11400,"high":11500,"low":11240,"close":11270,"volume":44787,"rsi_14":26.5,"sma_20":12205.5,"sma_60":13069.5,"sma_120":12065.83},{"date":"2025-12-19","open":11550,"high":11600,"low":11360,"close":11570,"volume":40317,"rsi_14":25.56,"sma_20":12180.0,"sma_60":13035.0,"sma_120":12080.67},{"date":"2025-12-22","open":11620,"high":12260,"low":11620,"close":12160,"volume":75366,"rsi_14":40.64,"sma_20":12185.5,"sma_60":13006.33,"sma_120":12102.33},{"date":"2025-12-23","open":12180,"high":12240,"low":12000,"close":12040,"volume":30769,"rsi_14":38.92,"sma_20":12186.0,"sma_60":12975.17,"sma_120":12123.67},{"date":"2025-12-24","open":12050,"high":12070,"low":11800,"close":11880,"volume":23743,"rsi_14":43.63,"sma_20":12168.5,"sma_60":12934.5,"sma_120":12143.83},{"date":"2025-12-26","open":11880,"high":12120,"low":11850,"close":11980,"volume":41415,"rsi_14":45.65,"sma_20":12155.5,"sma_60":12901.67,"sma_120":12165.92},{"date":"2025-12-29","open":12110,"high":12580,"low":12100,"close":12320,"volume":89546,"rsi_14":47.29,"sma_20":12133.5,"sma_60":12884.33,"sma_120":12184.0},{"date":"2025-12-30","open":12320,"high":12570,"low":12220,"close":12400,"volume":70259,"rsi_14":50.77,"sma_20":12098.5,"sma_60":12865.33,"sma_120":12202.75},{"date":"2026-01-02","open":12600,"high":13380,"low":12490,"close":13320,"volume":266771,"rsi_14":63.61,"sma_20":12124.5,"sma_60":12865.0,"sma_120":12230.83},{"date":"2026-01-05","open":13580,"high":13950,"low":13320,"close":13660,"volume":226499,"rsi_14":67.83,"sma_20":12166.5,"sma_60":12864.33,"sma_120":12263.42},{"date":"2026-01-06","open":13700,"high":14410,"low":13330,"close":14230,"volume":286284,"rsi_14":71.43,"sma_20":12264.0,"sma_60":12866.5,"sma_120":12300.83},{"date":"2026-01-07","open":14300,"high":14500,"low":13280,"close":13500,"volume":249024,"rsi_14":65.84,"sma_20":12326.0,"sma_60":12848.5,"sma_120":12332.92},{"date":"2026-01-08","open":13530,"high":13600,"low":12960,"close":13020,"volume":126769,"rsi_14":65.46,"sma_20":12352.0,"sma_60":12818.67,"sma_120":12356.25},{"date":"2026-01-09","open":12950,"high":12950,"low":12630,"close":12790,"volume":97743,"rsi_14":61.25,"sma_20":12374.0,"sma_60":12793.5,"sma_120":12373.25},{"date":"2026-01-12","open":12790,"high":12900,"low":12400,"close":12650,"volume":94751,"rsi_14":63.53,"sma_20":12395.5,"sma_60":12763.5,"sma_120":12388.25},{"date":"2026-01-13","open":12650,"high":12920,"low":12470,"close":12530,"volume":67918,"rsi_14":59.76,"sma_20":12415.5,"sma_60":12738.33,"sma_120":12402.17},{"date":"2026-01-14","open":12510,"high":12670,"low":12350,"close":12430,"volume":82418,"rsi_14":53.05,"sma_20":12429.0,"sma_60":12716.67,"sma_120":12413.75},{"date":"2026-01-15","open":12370,"high":12520,"low":12200,"close":12510,"volume":70415,"rsi_14":55.35,"sma_20":12462.5,"sma_60":12695.83,"sma_120":12429.58},{"date":"2026-01-16","open":12600,"high":12650,"low":12300,"close":12380,"volume":76477,"rsi_14":55.73,"sma_20":12512.0,"sma_60":12680.67,"sma_120":12436.92},{"date":"2026-01-19","open":12350,"high":12530,"low":12200,"close":12490,"volume":68573,"rsi_14":52.11,"sma_20":12612.0,"sma_60":12652.5,"sma_120":12446.08},{"date":"2026-01-20","open":12310,"high":12480,"low":11950,"close":12350,"volume":122537,"rsi_14":49.39,"sma_20":12651.0,"sma_60":12634.33,"sma_120":12456.33},{"date":"2026-01-21","open":12350,"high":12350,"low":11710,"close":12050,"volume":115736,"rsi_14":31.7,"sma_20":12645.5,"sma_60":12610.5,"sma_120":12469.33},{"date":"2026-01-22","open":12150,"high":12540,"low":12060,"close":12320,"volume":97688,"rsi_14":30.29,"sma_20":12659.5,"sma_60":12595.17,"sma_120":12485.92},{"date":"2026-01-23","open":12490,"high":12490,"low":11990,"close":12300,"volume":79553,"rsi_14":16.14,"sma_20":12680.5,"sma_60":12578.33,"sma_120":12498.67},{"date":"2026-01-26","open":12300,"high":12850,"low":12270,"close":12820,"volume":136340,"rsi_14":37.12,"sma_20":12722.5,"sma_60":12573.5,"sma_120":12519.75},{"date":"2026-01-27","open":12820,"high":13220,"low":12590,"close":13190,"volume":152910,"rsi_14":53.36,"sma_20":12766.0,"sma_60":12575.83,"sma_120":12541.17},{"date":"2026-01-28","open":13330,"high":13500,"low":13160,"close":13480,"volume":326736,"rsi_14":63.32,"sma_20":12820.0,"sma_60":12578.33,"sma_120":12566.17},{"date":"2026-01-29","open":13700,"high":13990,"low":12910,"close":13730,"volume":364108,"rsi_14":70.0,"sma_20":12840.5,"sma_60":12573.83,"sma_120":12596.0},{"date":"2026-01-30","open":13730,"high":14450,"low":13610,"close":13800,"volume":402400,"rsi_14":73.96,"sma_20":12847.5,"sma_60":12583.0,"sma_120":12624.58},{"date":"2026-02-02","open":13470,"high":14070,"low":13100,"close":13330,"volume":179215,"rsi_14":64.9,"sma_20":12802.5,"sma_60":12585.17,"sma_120":12646.92},{"date":"2026-02-03","open":13570,"high":13840,"low":13420,"close":13780,"volume":147557,"rsi_14":68.73,"sma_20":12816.5,"sma_60":12606.0,"sma_120":12673.33},{"date":"2026-02-04","open":13820,"high":14390,"low":13500,"close":14190,"volume":247136,"rsi_14":74.66,"sma_20":12875.0,"sma_60":12636.17,"sma_120":12702.67},{"date":"2026-02-05","open":14170,"high":14210,"low":13780,"close":13910,"volume":158721,"rsi_14":69.37,"sma_20":12931.0,"sma_60":12650.17,"sma_120":12727.75},{"date":"2026-02-06","open":13590,"high":14130,"low":12910,"close":13850,"volume":176637,"rsi_14":67.44,"sma_20":12991.0,"sma_60":12659.0,"sma_120":12752.08},{"date":"2026-02-09","open":14140,"high":14890,"low":14100,"close":14740,"volume":409353,"rsi_14":75.7,"sma_20":13101.5,"sma_60":12682.83,"sma_120":12783.83},{"date":"2026-02-10","open":14100,"high":14290,"low":12530,"close":12950,"volume":1173620,"rsi_14":57.33,"sma_20":13127.5,"sma_60":12679.5,"sma_120":12797.33},{"date":"2026-02-11","open":12960,"high":13020,"low":12680,"close":12780,"volume":187291,"rsi_14":53.81,"sma_20":13141.0,"sma_60":12676.5,"sma_120":12810.17},{"date":"2026-02-12","open":12850,"high":13020,"low":12650,"close":12950,"volume":140990,"rsi_14":55.25,"sma_20":13169.5,"sma_60":12672.33,"sma_120":12826.42},{"date":"2026-02-13","open":12850,"high":12880,"low":12680,"close":12700,"volume":90255,"rsi_14":48.99,"sma_20":13185.5,"sma_60":12676.67,"sma_120":12839.75},{"date":"2026-02-19","open":12880,"high":13870,"low":12880,"close":13810,"volume":393885,"rsi_14":54.65,"sma_20":13251.5,"sma_60":12698.33,"sma_120":12860.42},{"date":"2026-02-20","open":13840,"high":13860,"low":13510,"close":13620,"volume":114777,"rsi_14":51.07,"sma_20":13315.0,"sma_60":12710.33,"sma_120":12881.25},{"date":"2026-02-23","open":13670,"high":13890,"low":13240,"close":13360,"volume":127356,"rsi_14":47.18,"sma_20":13380.5,"sma_60":12731.67,"sma_120":12901.17},{"date":"2026-02-24","open":13360,"high":14050,"low":13120,"close":14050,"volume":181671,"rsi_14":51.74,"sma_20":13467.0,"sma_60":12765.0,"sma_120":12924.08},{"date":"2026-02-25","open":14260,"high":14600,"low":13790,"close":13870,"volume":186967,"rsi_14":53.91,"sma_20":13545.5,"sma_60":12795.67,"sma_120":12944.83},{"date":"2026-02-26","open":14190,"high":14400,"low":13870,"close":14170,"volume":234228,"rsi_14":52.89,"sma_20":13613.0,"sma_60":12830.33,"sma_120":12971.42},{"date":"2026-02-27","open":14080,"high":14110,"low":13620,"close":13840,"volume":152306,"rsi_14":47.38,"sma_20":13645.5,"sma_60":12854.67,"sma_120":12983.58},{"date":"2026-03-03","open":13750,"high":14290,"low":13100,"close":13110,"volume":290843,"rsi_14":44.38,"sma_20":13627.0,"sma_60":12860.5,"sma_120":12991.83},{"date":"2026-03-04","open":12890,"high":12890,"low":11170,"close":11230,"volume":260816,"rsi_14":35.35,"sma_20":13502.0,"sma_60":12829.33,"sma_120":12989.58},{"date":"2026-03-05","open":12100,"high":13200,"low":12000,"close":13010,"volume":176765,"rsi_14":41.2,"sma_20":13462.5,"sma_60":12832.83,"sma_120":12999.75},{"date":"2026-03-06","open":12990,"high":13440,"low":12620,"close":13400,"volume":102550,"rsi_14":52.67,"sma_20":13466.0,"sma_60":12842.5,"sma_120":13013.67},{"date":"2026-03-09","open":12740,"high":13140,"low":11750,"close":12090,"volume":173435,"rsi_14":46.39,"sma_20":13381.5,"sma_60":12839.33,"sma_120":13015.08},{"date":"2026-03-10","open":12710,"high":12820,"low":12360,"close":12500,"volume":119039,"rsi_14":47.71,"sma_20":13297.0,"sma_60":12843.33,"sma_120":13019.92},{"date":"2026-03-11","open":12730,"high":12970,"low":12470,"close":12690,"volume":84007,"rsi_14":49.95,"sma_20":13236.0,"sma_60":12846.5,"sma_120":13026.33},{"date":"2026-03-12","open":12600,"high":12960,"low":12440,"close":12700,"volume":70685,"rsi_14":43.58,"sma_20":13178.5,"sma_60":12852.33,"sma_120":13028.83},{"date":"2026-03-13","open":12550,"high":12850,"low":12250,"close":12750,"volume":54928,"rsi_14":44.89,"sma_20":13079.0,"sma_60":12861.17,"sma_120":13031.75},{"date":"2026-03-16","open":12780,"high":13470,"low":12650,"close":13370,"volume":141905,"rsi_14":50.06,"sma_20":13100.0,"sma_60":12885.5,"sma_120":13033.67},{"date":"2026-03-17","open":14000,"high":14100,"low":13190,"close":13210,"volume":214303,"rsi_14":44.96,"sma_20":13121.5,"sma_60":12899.33,"sma_120":13040.58},{"date":"2026-03-18","open":13370,"high":13700,"low":13370,"close":13680,"volume":97089,"rsi_14":48.9,"sma_20":13158.0,"sma_60":12930.0,"sma_120":13045.0},{"date":"2026-03-19","open":13450,"high":13930,"low":13270,"close":13550,"volume":125315,"rsi_14":46.34,"sma_20":13200.5,"sma_60":12966.0,"sma_120":13047.67},{"date":"2026-03-20","open":13700,"high":14150,"low":13450,"close":13980,"volume":205413,"rsi_14":50.82,"sma_20":13209.0,"sma_60":13005.67,"sma_120":13057.92},{"date":"2026-03-23","open":13440,"high":13930,"low":13300,"close":13370,"volume":137819,"rsi_14":51.54,"sma_20":13196.5,"sma_60":13040.67,"sma_120":13055.08},{"date":"2026-03-24","open":13750,"high":13920,"low":13130,"close":13750,"volume":130028,"rsi_14":68.16,"sma_20":13216.0,"sma_60":13077.0,"sma_120":13056.0},{"date":"2026-03-25","open":13960,"high":14350,"low":13910,"close":14190,"volume":192024,"rsi_14":60.54,"sma_20":13223.0,"sma_60":13110.83,"sma_120":13058.58},{"date":"2026-03-26","open":14190,"high":14190,"low":13300,"close":13400,"volume":147020,"rsi_14":50.0,"sma_20":13199.5,"sma_60":13133.5,"sma_120":13054.33},{"date":"2026-03-27","open":13100,"high":13300,"low":12750,"close":13180,"volume":88151,"rsi_14":61.1,"sma_20":13150.0,"sma_60":13155.17,"sma_120":13044.83},{"date":"2026-03-30","open":12700,"high":12750,"low":12300,"close":12570,"volume":78087,"rsi_14":50.68,"sma_20":13086.5,"sma_60":13165.0,"sma_120":13033.33},{"date":"2026-03-31","open":12500,"high":12500,"low":11770,"close":11900,"volume":119442,"rsi_14":42.93,"sma_20":13026.0,"sma_60":13158.0,"sma_120":13021.17},{"date":"2026-04-01","open":12310,"high":12780,"low":12310,"close":12710,"volume":118274,"rsi_14":50.08,"sma_20":13100.0,"sma_60":13163.17,"sma_120":13014.25},{"date":"2026-04-02","open":12850,"high":13040,"low":11910,"close":11990,"volume":71748,"rsi_14":44.62,"sma_20":13049.0,"sma_60":13141.0,"sma_120":13003.0},{"date":"2026-04-03","open":12240,"high":12410,"low":12020,"close":12100,"volume":59867,"rsi_14":40.31,"sma_20":12984.0,"sma_60":13115.0,"sma_120":12989.67},{"date":"2026-04-06","open":12100,"high":12270,"low":11840,"close":11880,"volume":66169,"rsi_14":39.94,"sma_20":12973.5,"sma_60":13075.83,"sma_120":12971.17},{"date":"2026-04-07","open":12110,"high":12240,"low":11800,"close":11900,"volume":51942,"rsi_14":35.55,"sma_20":12943.5,"sma_60":13049.17,"sma_120":12948.83},{"date":"2026-04-08","open":12370,"high":12920,"low":12370,"close":12900,"volume":107441,"rsi_14":45.38,"sma_20":12954.0,"sma_60":13047.17,"sma_120":12932.92},{"date":"2026-04-09","open":12900,"high":12900,"low":12500,"close":12680,"volume":47444,"rsi_14":40.47,"sma_20":12953.0,"sma_60":13045.33,"sma_120":12919.42},{"date":"2026-04-10","open":12750,"high":13360,"low":12750,"close":13040,"volume":58106,"rsi_14":47.49,"sma_20":12967.5,"sma_60":13051.83,"sma_120":12907.67},{"date":"2026-04-13","open":12990,"high":13540,"low":12710,"close":13300,"volume":81804,"rsi_14":46.51,"sma_20":12964.0,"sma_60":13064.67,"sma_120":12901.5},{"date":"2026-04-14","open":13490,"high":13970,"low":13490,"close":13860,"volume":225779,"rsi_14":47.49,"sma_20":12996.5,"sma_60":13088.5,"sma_120":12902.58},{"date":"2026-04-15","open":14180,"high":14390,"low":13980,"close":14150,"volume":227282,"rsi_14":56.18,"sma_20":13020.0,"sma_60":13115.83,"sma_120":12905.83},{"date":"2026-04-16","open":14150,"high":14250,"low":13890,"close":14150,"volume":125228,"rsi_14":58.29,"sma_20":13050.0,"sma_60":13145.33,"sma_120":12913.0},{"date":"2026-04-17","open":14240,"high":16390,"low":13880,"close":15920,"volume":1076772,"rsi_14":73.89,"sma_20":13147.0,"sma_60":13202.5,"sma_120":12934.17},{"date":"2026-04-20","open":16000,"high":17370,"low":15250,"close":16930,"volume":1103810,"rsi_14":84.22,"sma_20":13325.0,"sma_60":13278.83,"sma_120":12965.42},{"date":"2026-04-21","open":17300,"high":17940,"low":16810,"close":16960,"volume":718510,"rsi_14":82.34,"sma_20":13485.5,"sma_60":13360.67,"sma_120":12994.75},{"date":"2026-04-22","open":16970,"high":16990,"low":16060,"close":16240,"volume":364239,"rsi_14":82.34,"sma_20":13588.0,"sma_60":13426.0,"sma_120":13017.75},{"date":"2026-04-23","open":16490,"high":16490,"low":15270,"close":15540,"volume":450983,"rsi_14":74.02,"sma_20":13695.0,"sma_60":13480.0,"sma_120":13036.92},{"date":"2026-04-24","open":15700,"high":16300,"low":14920,"close":16230,"volume":336309,"rsi_14":78.51,"sma_20":13847.5,"sma_60":13536.83,"sma_120":13061.25},{"date":"2026-04-27","open":16690,"high":16700,"low":15790,"close":16200,"volume":246415,"rsi_14":78.14,"sma_20":14029.0,"sma_60":13587.0,"sma_120":13087.0},{"date":"2026-04-28","open":16200,"high":16200,"low":15550,"close":15980,"volume":199459,"rsi_14":72.45,"sma_20":14233.0,"sma_60":13628.67,"sma_120":13111.42},{"date":"2026-04-29","open":15520,"high":16200,"low":15510,"close":15980,"volume":148644,"rsi_14":74.85,"sma_20":14396.5,"sma_60":13666.17,"sma_120":13120.0},{"date":"2026-04-30","open":15980,"high":16350,"low":15700,"close":15830,"volume":256989,"rsi_14":67.56,"sma_20":14994.5,"sma_60":13449.33,"sma_120":13329.42},{"date":"2026-05-04","open":16020,"high":16740,"low":16020,"close":16100,"volume":225457,"rsi_14":71.74,"sma_20":14788.5,"sma_60":13746.17,"sma_120":13172.5},{"date":"2026-05-06","open":16480,"high":16600,"low":16060,"close":16180,"volume":251518,"rsi_14":69.46,"sma_20":15003.5,"sma_60":13786.17,"sma_120":13197.33},{"date":"2026-05-07","open":16270,"high":16320,"low":15500,"close":16030,"volume":148438,"rsi_14":66.15,"sma_20":15210.0,"sma_60":13816.83,"sma_120":13226.5},{"date":"2026-05-08","open":15900,"high":16180,"low":15640,"close":16050,"volume":134766,"rsi_14":66.27,"sma_20":15367.5,"sma_60":13852.5,"sma_120":13251.33},{"date":"2026-05-11","open":16240,"high":17750,"low":16240,"close":17050,"volume":845032,"rsi_14":61.14,"sma_20":15586.0,"sma_60":13905.83,"sma_120":13282.42},{"date":"2026-05-12","open":17060,"high":17290,"low":14840,"close":15230,"volume":619670,"rsi_14":35.54,"sma_20":15695.5,"sma_60":13914.0,"sma_120":13298.42},{"date":"2026-05-13","open":15100,"high":16130,"low":14620,"close":15580,"volume":257029,"rsi_14":38.87,"sma_20":15809.5,"sma_60":13957.83,"sma_120":13318.67},{"date":"2026-05-14","open":15470,"high":15860,"low":14610,"close":14940,"volume":222757,"rsi_14":39.38,"sma_20":15863.5,"sma_60":13993.83,"sma_120":13335.17},{"date":"2026-05-15","open":15210,"high":15220,"low":13880,"close":14050,"volume":233711,"rsi_14":38.19,"sma_20":15858.5,"sma_60":14012.17,"sma_120":13342.25},{"date":"2026-05-18","open":13980,"high":13980,"low":12640,"close":13450,"volume":238990,"rsi_14":27.65,"sma_20":15823.5,"sma_60":14024.67,"sma_120":13350.67},{"date":"2026-05-19","open":13060,"high":13360,"low":12460,"close":12570,"volume":186845,"rsi_14":24.33,"sma_20":15656.0,"sma_60":14004.0,"sma_120":13351.17},{"date":"2026-05-20","open":12710,"high":12720,"low":11990,"close":12160,"volume":135906,"rsi_14":23.69,"sma_20":15417.5,"sma_60":13979.67,"sma_120":13345.0},{"date":"2026-05-21","open":12500,"high":14290,"low":12500,"close":13730,"volume":310158,"rsi_14":37.26,"sma_20":15256.0,"sma_60":13985.83,"sma_120":13358.75},{"date":"2026-05-22","open":13770,"high":14600,"low":13760,"close":14210,"volume":127662,"rsi_14":41.16,"sma_20":15154.5,"sma_60":13988.5,"sma_120":13376.75},{"date":"2026-05-26","open":14550,"high":14910,"low":13950,"close":14110,"volume":166427,"rsi_14":38.93,"sma_20":15083.0,"sma_60":13992.5,"sma_120":13394.08},{"date":"2026-05-27","open":14430,"high":14530,"low":13360,"close":13460,"volume":225899,"rsi_14":35.77,"sma_20":14944.5,"sma_60":13980.67,"sma_120":13404.33},{"date":"2026-05-28","open":13650,"high":13690,"low":12320,"close":13190,"volume":159869,"rsi_14":35.33,"sma_20":14794.0,"sma_60":13969.83,"sma_120":13412.25},{"date":"2026-05-29","open":13190,"high":13190,"low":12200,"close":12330,"volume":173181,"rsi_14":32.32,"sma_20":14611.5,"sma_60":13956.83,"sma_120":13408.67},{"date":"2026-06-01","open":12320,"high":12500,"low":11780,"close":12080,"volume":171140,"rsi_14":24.56,"sma_20":14416.5,"sma_60":13971.0,"sma_120":13400.17},{"date":"2026-06-02","open":12080,"high":12170,"low":11160,"close":11210,"volume":212015,"rsi_14":27.21,"sma_20":14185.5,"sma_60":13941.0,"sma_120":13386.92},{"date":"2026-06-04","open":11390,"high":12240,"low":11330,"close":11600,"volume":149705,"rsi_14":27.54,"sma_20":13960.5,"sma_60":13911.0,"sma_120":13376.75},{"date":"2026-06-05","open":11800,"high":11800,"low":10510,"close":10670,"volume":150952,"rsi_14":26.67,"sma_20":13685.0,"sma_60":13887.33,"sma_120":13363.33},{"date":"2026-06-08","open":10000,"high":10250,"low":9480,"close":9520,"volume":184051,"rsi_14":25.93,"sma_20":13359.5,"sma_60":13837.67,"sma_120":13340.5},{"date":"2026-06-09","open":9740,"high":10630,"low":9740,"close":10570,"volume":113998,"rsi_14":35.4,"sma_20":13085.5,"sma_60":13802.33,"sma_120":13324.42},{"date":"2026-06-10","open":10400,"high":10850,"low":9860,"close":10210,"volume":91389,"rsi_14":37.37,"sma_20":12743.5,"sma_60":13760.83,"sma_120":13306.58},{"date":"2026-06-11","open":9930,"high":10800,"low":9660,"close":10790,"volume":151252,"rsi_14":42.8,"sma_20":12521.5,"sma_60":13728.17,"sma_120":13294.67},{"date":"2026-06-12","open":11200,"high":12660,"low":11060,"close":11930,"volume":274004,"rsi_14":40.09,"sma_20":12339.0,"sma_60":13704.17,"sma_120":13293.0},{"date":"2026-06-15","open":12060,"high":12400,"low":11610,"close":11840,"volume":155503,"rsi_14":36.36,"sma_20":12184.0,"sma_60":13681.33,"sma_120":13290.33},{"date":"2026-06-16","open":11870,"high":12010,"low":11260,"close":11280,"volume":108555,"rsi_14":34.54,"sma_20":12045.5,"sma_60":13641.33,"sma_120":13285.67},{"date":"2026-06-17","open":11450,"high":11740,"low":11160,"close":11620,"volume":64498,"rsi_14":59.01,"sma_20":11326.0,"sma_60":13372.67,"sma_120":13263.92},{"date":"2026-06-18","open":11620,"high":11620,"low":11020,"close":11180,"volume":77196,"rsi_14":38.85,"sma_20":11884.5,"sma_60":13562.5,"sma_120":13284.08},{"date":"2026-06-19","open":11200,"high":11270,"low":10070,"close":10460,"volume":174782,"rsi_14":39.46,"sma_20":11799.5,"sma_60":13514.0,"sma_120":13277.33},{"date":"2026-06-22","open":10560,"high":11100,"low":10200,"close":10770,"volume":61353,"rsi_14":42.67,"sma_20":11651.5,"sma_60":13464.33,"sma_120":13270.67},{"date":"2026-06-23","open":10700,"high":10700,"low":9380,"close":9380,"volume":223050,"rsi_14":40.32,"sma_20":11410.0,"sma_60":13384.17,"sma_120":13247.5},{"date":"2026-06-24","open":9380,"high":9600,"low":8990,"close":9490,"volume":115509,"rsi_14":38.5,"sma_20":11179.0,"sma_60":13319.0,"sma_120":13226.25},{"date":"2026-06-25","open":9660,"high":9880,"low":9250,"close":9440,"volume":72279,"rsi_14":42.58,"sma_20":10978.0,"sma_60":13256.67,"sma_120":13205.92},{"date":"2026-06-26","open":9440,"high":9610,"low":8960,"close":9240,"volume":104361,"rsi_14":48.09,"sma_20":10780.5,"sma_60":13201.17,"sma_120":13183.08},{"date":"2026-06-29","open":9260,"high":10600,"low":9230,"close":10500,"volume":147068,"rsi_14":49.54,"sma_20":10689.0,"sma_60":13177.83,"sma_120":13167.92},{"date":"2026-06-30","open":10600,"high":11980,"low":10500,"close":10770,"volume":246002,"rsi_14":53.75,"sma_20":10623.5,"sma_60":13145.5,"sma_120":13154.33},{"date":"2026-07-01","open":10770,"high":11560,"low":10310,"close":10820,"volume":134896,"rsi_14":50.22,"sma_20":10604.0,"sma_60":13126.0,"sma_120":13133.5},{"date":"2026-07-02","open":10720,"high":10750,"low":9550,"close":9560,"volume":130271,"rsi_14":33.19,"sma_20":10502.0,"sma_60":13083.67,"sma_120":13099.33},{"date":"2026-07-03","open":9570,"high":9880,"low":9010,"close":9870,"volume":98467,"rsi_14":36.45,"sma_20":10462.0,"sma_60":13050.17,"sma_120":13063.0},{"date":"2026-07-06","open":9870,"high":9870,"low":9210,"close":9460,"volume":82964,"rsi_14":37.22,"sma_20":10459.0,"sma_60":13009.5,"sma_120":13029.33},{"date":"2026-07-07","open":9360,"high":9620,"low":8870,"close":8990,"volume":104459,"rsi_14":31.86,"sma_20":10380.0,"sma_60":12944.33,"sma_120":12995.75},{"date":"2026-07-08","open":8960,"high":8960,"low":8350,"close":8390,"volume":109328,"rsi_14":31.17,"sma_20":10289.0,"sma_60":12872.83,"sma_120":12959.08},{"date":"2026-07-09","open":8390,"high":8770,"low":8220,"close":8490,"volume":72329,"rsi_14":35.49,"sma_20":10174.0,"sma_60":12797.0,"sma_120":12924.42},{"date":"2026-07-10","open":8600,"high":9240,"low":8600,"close":9150,"volume":60194,"rsi_14":38.66,"sma_20":10035.0,"sma_60":12727.83,"sma_120":12896.25},{"date":"2026-07-13","open":9180,"high":9500,"low":8540,"close":8580,"volume":96373,"rsi_14":43.67,"sma_20":9872.0,"sma_60":12639.83,"sma_120":12864.17},{"date":"2026-07-14","open":8770,"high":8770,"low":7990,"close":8290,"volume":104154,"rsi_14":40.77,"sma_20":9722.5,"sma_60":12542.17,"sma_120":12829.0},{"date":"2026-07-15","open":8410,"high":8990,"low":8410,"close":8960,"volume":63126,"rsi_14":46.63,"sma_20":9589.5,"sma_60":12455.67,"sma_120":12800.5},{"date":"2026-07-16","open":8820,"high":9010,"low":8370,"close":8860,"volume":73696,"rsi_14":47.29,"sma_20":9473.5,"sma_60":12338.0,"sma_120":12770.25},{"date":"2026-07-20","open":8420,"high":8860,"low":8030,"close":8120,"volume":78843,"rsi_14":31.69,"sma_20":9356.5,"sma_60":12191.17,"sma_120":12735.0},{"date":"2026-07-21","open":8040,"high":8280,"low":7700,"close":8130,"volume":79646,"rsi_14":28.85,"sma_20":9224.5,"sma_60":12044.0,"sma_120":12702.33},{"date":"2026-07-22","open":8390,"high":8510,"low":7950,"close":8090,"volume":74065,"rsi_14":28.09,"sma_20":9160.0,"sma_60":11908.17,"sma_120":12667.08},{"date":"2026-07-23","open":8100,"high":8570,"low":8020,"close":8350,"volume":39424,"rsi_14":38.43,"sma_20":9103.0,"sma_60":11788.33,"sma_120":12634.17},{"date":"2026-07-24","open":8210,"high":8250,"low":7820,"close":7880,"volume":77963,"rsi_14":31.54,"sma_20":9025.0,"sma_60":11649.17,"sma_120":12593.0},{"date":"2026-07-27","open":8090,"high":8180,"low":7770,"close":8000,"volume":42667,"rsi_14":35.69,"sma_20":8963.0,"sma_60":11512.5,"sma_120":12549.75},{"date":"2026-07-28","open":7690,"high":7870,"low":7150,"close":7190,"volume":85652,"rsi_14":33.46,"sma_20":8797.5,"sma_60":11366.0,"sma_120":12497.33},{"date":"2026-07-29","open":7220,"high":7370,"low":6100,"close":6390,"volume":189528,"rsi_14":32.27,"sma_20":8578.5,"sma_60":11206.17,"sma_120":12436.17},{"date":"2026-07-30","open":6070,"high":6980,"low":6070,"close":6600,"volume":93219,"rsi_14":33.57,"sma_20":8367.5,"sma_60":11052.33,"sma_120":12376.17},{"date":"2026-07-31","open":6900,"high":7920,"low":6900,"close":7890,"volume":88402,"rsi_14":40.13,"sma_20":8284.0,"sma_60":10915.5,"sma_120":12330.83},{"date":"2026-08-03","open":7580,"high":8150,"low":7530,"close":7800,"volume":39678,"rsi_14":43.39,"sma_20":8180.5,"sma_60":10775.83,"sma_120":12281.0},{"date":"2026-08-04","open":7800,"high":8210,"low":7750,"close":8210,"volume":48537,"rsi_14":49.34,"sma_20":8118.0,"sma_60":10645.5,"sma_120":12231.17},{"date":"2026-08-05","open":8400,"high":8700,"low":8330,"close":8510,"volume":64736,"rsi_14":46.02,"sma_20":8094.0,"sma_60":10519.83,"sma_120":12186.17},{"date":"2026-08-06","open":8500,"high":8500,"low":8110,"close":8400,"volume":28803,"rsi_14":45.94,"sma_20":8094.5,"sma_60":10375.67,"sma_120":12140.75},{"date":"2026-08-07","open":8430,"high":8520,"low":7980,"close":8230,"volume":47569,"rsi_14":51.08,"sma_20":8081.5,"sma_60":10259.0,"sma_120":12086.5},{"date":"2026-08-10","open":8230,"high":8750,"low":8230,"close":8730,"volume":64297,"rsi_14":55.38,"sma_20":8060.5,"sma_60":10144.83,"sma_120":12051.33},{"date":"2026-08-11","open":8660,"high":8920,"low":8550,"close":8680,"volume":54048,"rsi_14":55.28,"sma_20":8065.5,"sma_60":10040.5,"sma_120":12017.17},{"date":"2026-08-12","open":8680,"high":9040,"low":8610,"close":9040,"volume":71256,"rsi_14":56.06,"sma_20":8103.0,"sma_60":9957.0,"sma_120":11984.58},{"date":"2026-08-13","open":9070,"high":9200,"low":8870,"close":9090,"volume":53931,"rsi_14":61.48,"sma_20":8109.5,"sma_60":9884.33,"sma_120":11954.5},{"date":"2026-08-14","open":9100,"high":9310,"low":8680,"close":9110,"volume":89035,"rsi_14":60.74,"sma_20":8122.0,"sma_60":9826.67,"sma_120":11915.33},{"date":"2026-08-18","open":10500,"high":10900,"low":10070,"close":10330,"volume":424260,"rsi_14":78.14,"sma_20":8232.5,"sma_60":9796.17,"sma_120":11887.92},{"date":"2026-08-19","open":10080,"high":10420,"low":9770,"close":9840,"volume":134749,"rsi_14":82.73,"sma_20":8318.0,"sma_60":9731.33,"sma_120":11858.58},{"date":"2026-08-20","open":9910,"high":10220,"low":9630,"close":10030,"volume":117212,"rsi_14":82.67,"sma_20":8415.0,"sma_60":9661.67,"sma_120":11825.08},{"date":"2026-08-21","open":10010,"high":10010,"low":9450,"close":9560,"volume":89321,"rsi_14":68.85,"sma_20":8475.5,"sma_60":9585.83,"sma_120":11789.17},{"date":"2026-08-24","open":9570,"high":9630,"low":9070,"close":9140,"volume":66715,"rsi_14":64.08,"sma_20":8538.5,"sma_60":9513.83,"sma_120":11747.25},{"date":"2026-08-25","open":9090,"high":9520,"low":8700,"close":9520,"volume":94078,"rsi_14":63.85,"sma_20":8614.5,"sma_60":9452.67,"sma_120":11711.25},{"date":"2026-08-26","open":9380,"high":10000,"low":9370,"close":9680,"volume":56923,"rsi_14":62.75,"sma_20":8739.0,"sma_60":9408.5,"sma_120":11682.67},{"date":"2026-08-27","open":9940,"high":9940,"low":9550,"close":9690,"volume":51644,"rsi_14":64.37,"sma_20":8904.0,"sma_60":9368.67,"sma_120":11669.83},{"date":"2026-08-28","open":9680,"high":10100,"low":9460,"close":9830,"volume":50725,"rsi_14":67.94,"sma_20":9065.5,"sma_60":9345.67,"sma_120":11643.33},{"date":"2026-08-31","open":9700,"high":10300,"low":9150,"close":10020,"volume":69436,"rsi_14":65.54,"sma_20":9172.0,"sma_60":9319.33,"sma_120":11615.17},{"date":"2026-09-01","open":10010,"high":10010,"low":9640,"close":9830,"volume":29112,"rsi_14":63.4,"sma_20":9273.5,"sma_60":9305.33,"sma_120":11596.33},{"date":"2026-09-02","open":9760,"high":9770,"low":9420,"close":9420,"volume":30804,"rsi_14":54.38,"sma_20":9334.0,"sma_60":9303.67,"sma_120":11570.67},{"date":"2026-09-03","open":9450,"high":9630,"low":9040,"close":9170,"volume":81477,"rsi_14":50.88,"sma_20":9367.0,"sma_60":9280.33,"sma_120":11541.33},{"date":"2026-09-04","open":9240,"high":9550,"low":9240,"close":9480,"volume":38328,"rsi_14":53.83,"sma_20":9421.0,"sma_60":9268.17,"sma_120":11514.5},{"date":"2026-09-07","open":9630,"high":9840,"low":9540,"close":9800,"volume":59564,"rsi_14":43.26,"sma_20":9499.5,"sma_60":9251.67,"sma_120":11489.92},{"date":"2026-09-08","open":9720,"high":9990,"low":9650,"close":9690,"volume":53452,"rsi_14":47.89,"sma_20":9547.5,"sma_60":9214.33,"sma_120":11459.25},{"date":"2026-09-09","open":9680,"high":10060,"low":9550,"close":9690,"volume":90360,"rsi_14":44.94,"sma_20":9598.0,"sma_60":9178.5,"sma_120":11429.92},{"date":"2026-09-10","open":9700,"high":10000,"low":9420,"close":9930,"volume":52667,"rsi_14":55.91,"sma_20":9642.5,"sma_60":9156.0,"sma_120":11398.67},{"date":"2026-09-11","open":9710,"high":9780,"low":9500,"close":9780,"volume":26430,"rsi_14":61.19,"sma_20":9677.0,"sma_60":9125.33,"sma_120":11367.25},{"date":"2026-09-14","open":9700,"high":9760,"low":9340,"close":9350,"volume":35882,"rsi_14":47.08,"sma_20":9689.0,"sma_60":9094.83,"sma_120":11328.67},{"date":"2026-09-15","open":9360,"high":9730,"low":9340,"close":9520,"volume":32113,"rsi_14":47.26,"sma_20":9648.5,"sma_60":9079.17,"sma_120":11296.58},{"date":"2026-09-16","open":9520,"high":9690,"low":9360,"close":9650,"volume":20539,"rsi_14":49.34,"sma_20":9639.0,"sma_60":9060.5,"sma_120":11262.42},{"date":"2026-09-17","open":9590,"high":9890,"low":9500,"close":9850,"volume":34332,"rsi_14":50.32,"sma_20":9630.0,"sma_60":9068.33,"sma_120":11226.25},{"date":"2026-09-18","open":9930,"high":10040,"low":9820,"close":9850,"volume":30796,"rsi_14":47.08,"sma_20":9644.5,"sma_60":9074.33,"sma_120":11196.67},{"date":"2026-09-21","open":9890,"high":10500,"low":9890,"close":10450,"volume":109020,"rsi_14":59.34,"sma_20":9710.0,"sma_60":9091.17,"sma_120":11173.92},{"date":"2026-09-22","open":10500,"high":10810,"low":10000,"close":10460,"volume":117923,"rsi_14":67.81,"sma_20":9757.0,"sma_60":9111.5,"sma_120":11156.33},{"date":"2026-09-23","open":10680,"high":11240,"low":10460,"close":11210,"volume":177085,"rsi_14":79.82,"sma_20":9833.5,"sma_60":9123.33,"sma_120":11150.58},{"date":"2026-09-28","open":11200,"high":11200,"low":10680,"close":10720,"volume":67571,"rsi_14":67.22,"sma_20":9885.0,"sma_60":9122.5,"sma_120":11134.0},{"date":"2026-09-29","open":10810,"high":11100,"low":10590,"close":11050,"volume":62224,"rsi_14":67.31,"sma_20":9946.0,"sma_60":9126.33,"sma_120":11126.17},{"date":"2026-09-30","open":11010,"high":11540,"low":11000,"close":11150,"volume":86405,"rsi_14":70.28,"sma_20":10002.5,"sma_60":9152.83,"sma_120":11118.25},{"date":"2026-10-01","open":11010,"high":12120,"low":11010,"close":11930,"volume":213978,"rsi_14":75.57,"sma_20":10107.5,"sma_60":9187.17,"sma_120":11118.67},{"date":"2026-10-02","open":12190,"high":13130,"low":11930,"close":12860,"volume":319301,"rsi_14":78.9,"sma_20":10279.5,"sma_60":9243.83,"sma_120":11126.67},{"date":"2026-10-06","open":13050,"high":13500,"low":12860,"close":13300,"volume":247175,"rsi_14":82.84,"sma_20":10486.0,"sma_60":9315.67,"sma_120":11130.0},{"date":"2026-10-07","open":13300,"high":13450,"low":12350,"close":12750,"volume":101036,"rsi_14":81.02,"sma_20":10649.5,"sma_60":9388.33,"sma_120":11130.58},{"date":"2026-10-08","open":12890,"high":14000,"low":12880,"close":13300,"volume":189495,"rsi_14":82.25,"sma_20":10824.5,"sma_60":9468.5,"sma_120":11132.75},{"date":"2026-10-12","open":13310,"high":13360,"low":12300,"close":12590,"volume":220732,"rsi_14":72.83,"sma_20":10969.5,"sma_60":9525.83,"sma_120":11126.83},{"date":"2026-10-13","open":12230,"high":13370,"low":11690,"close":13040,"volume":580028,"rsi_14":73.84,"sma_20":11137.0,"sma_60":9600.17,"sma_120":11120.0},{"date":"2026-10-14","open":13110,"high":13110,"low":11150,"close":11350,"volume":562156,"rsi_14":58.95,"sma_20":11208.0,"sma_60":9651.17,"sma_120":11096.67},{"date":"2026-10-15","open":10640,"high":10850,"low":9790,"close":9790,"volume":325575,"rsi_14":46.47,"sma_20":11208.5,"sma_60":9665.0,"sma_120":11060.33},{"date":"2026-10-16","open":10280,"high":10590,"low":10000,"close":10350,"volume":131972,"rsi_14":49.44,"sma_20":11258.5,"sma_60":9689.83,"sma_120":11013.92},{"date":"2026-10-19","open":9950,"high":11170,"low":9950,"close":10610,"volume":110620,"rsi_14":46.81,"sma_20":11313.0,"sma_60":9731.33,"sma_120":10961.25},{"date":"2026-10-20","open":10410,"high":10410,"low":9630,"close":9630,"volume":105227,"rsi_14":44.49,"sma_20":11312.0,"sma_60":9756.33,"sma_120":10900.17},{"date":"2026-10-21","open":10100,"high":10300,"low":9920,"close":10000,"volume":99492,"rsi_14":44.71,"sma_20":11319.5,"sma_60":9788.17,"sma_120":10848.17},{"date":"2026-10-22","open":10030,"high":10270,"low":9470,"close":9530,"volume":80928,"rsi_14":42.14,"sma_20":11303.5,"sma_60":9807.83,"sma_120":10798.08},{"date":"2026-10-23","open":9207,"high":9270,"low":8681,"close":9270,"volume":86914}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":96.50999999999993,"pbr":0.66,"per":96.05,"roa":2.35,"roe":3.19,"grade":"C","comment":"PER 96.78배, ROE 3.19%","revenue":270173807580.0,"analysis":"PER 96.8배입니다. ROE 3.2%입니다. 시가총액 1663.64억. 매출 2701.74억, 영업이익 -20.71억.","eps_basis":"TTM","debt_ratio":0.3550367637590868,"market_cap":165117518100,"net_income":1718736566.0,"total_debt":88719024398.0,"ttm_window":"2025Q3~2026Q2","gross_margin":35.28,"total_assets":338605890926.0,"total_equity":249886866528.0,"profit_margin":0.64,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-2071394565.0,"operating_margin":-0.77,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":9270.0,"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":11959.0},{"date":"2016-10-25","close":11959.0},{"date":"2016-10-26","close":12270.0},{"date":"2016-10-27","close":12673.0},{"date":"2016-10-28","close":12270.0},{"date":"2016-10-31","close":12003.0},{"date":"2016-11-01","close":12092.0},{"date":"2016-11-02","close":11066.0},{"date":"2016-11-03","close":10798.0},{"date":"2016-11-04","close":10977.0},{"date":"2016-11-07","close":11512.0},{"date":"2016-11-08","close":12048.0},{"date":"2016-11-09","close":11512.0},{"date":"2016-11-10","close":11467.0},{"date":"2016-11-11","close":11424.0},{"date":"2016-11-14","close":11245.0},{"date":"2016-11-15","close":11110.0},{"date":"2016-11-16","close":11557.0},{"date":"2016-11-17","close":11512.0},{"date":"2016-11-18","close":11424.0},{"date":"2016-11-21","close":10843.0},{"date":"2016-11-22","close":10843.0},{"date":"2016-11-23","close":10040.0},{"date":"2016-11-24","close":9727.0},{"date":"2016-11-25","close":9950.0},{"date":"2016-11-28","close":9683.0},{"date":"2016-11-29","close":10040.0},{"date":"2016-11-30","close":10263.0},{"date":"2016-12-01","close":10575.0},{"date":"2016-12-02","close":10352.0},{"date":"2016-12-05","close":10709.0},{"date":"2016-12-06","close":12003.0},{"date":"2016-12-07","close":11467.0},{"date":"2016-12-08","close":11868.0},{"date":"2016-12-09","close":11959.0},{"date":"2016-12-12","close":11868.0},{"date":"2016-12-13","close":12985.0},{"date":"2016-12-14","close":13342.0},{"date":"2016-12-15","close":13297.0},{"date":"2016-12-16","close":13118.0},{"date":"2016-12-19","close":13163.0},{"date":"2016-12-20","close":13252.0},{"date":"2016-12-21","close":13163.0},{"date":"2016-12-22","close":13520.0},{"date":"2016-12-23","close":13565.0},{"date":"2016-12-26","close":13209.0},{"date":"2016-12-27","close":13431.0},{"date":"2016-12-28","close":14180.0},{"date":"2016-12-29","close":14461.0},{"date":"2017-01-02","close":14461.0},{"date":"2017-01-03","close":14227.0},{"date":"2017-01-04","close":13946.0},{"date":"2017-01-05","close":13992.0},{"date":"2017-01-06","close":13758.0},{"date":"2017-01-09","close":14367.0},{"date":"2017-01-10","close":13899.0},{"date":"2017-01-11","close":14039.0},{"date":"2017-01-12","close":13899.0},{"date":"2017-01-13","close":13899.0},{"date":"2017-01-16","close":13244.0},{"date":"2017-01-17","close":12869.0},{"date":"2017-01-18","close":13150.0},{"date":"2017-01-19","close":13290.0},{"date":"2017-01-20","close":12776.0},{"date":"2017-01-23","close":12542.0},{"date":"2017-01-24","close":12823.0},{"date":"2017-01-25","close":12635.0},{"date":"2017-01-26","close":12963.0},{"date":"2017-01-31","close":13244.0},{"date":"2017-02-01","close":13056.0},{"date":"2017-02-02","close":12542.0},{"date":"2017-02-03","close":12402.0},{"date":"2017-02-06","close":12168.0},{"date":"2017-02-07","close":11980.0},{"date":"2017-02-08","close":12074.0},{"date":"2017-02-09","close":12074.0},{"date":"2017-02-10","close":11559.0},{"date":"2017-02-13","close":11512.0},{"date":"2017-02-14","close":11466.0},{"date":"2017-02-15","close":11933.0},{"date":"2017-02-16","close":11933.0},{"date":"2017-02-17","close":11980.0},{"date":"2017-02-20","close":12402.0},{"date":"2017-02-21","close":12402.0},{"date":"2017-02-22","close":11840.0},{"date":"2017-02-23","close":12168.0},{"date":"2017-02-24","close":11606.0},{"date":"2017-02-27","close":11606.0},{"date":"2017-02-28","close":11512.0},{"date":"2017-03-02","close":11980.0},{"date":"2017-03-03","close":11747.0},{"date":"2017-03-06","close":11887.0},{"date":"2017-03-07","close":11793.0},{"date":"2017-03-08","close":11840.0},{"date":"2017-03-09","close":11840.0},{"date":"2017-03-10","close":12028.0},{"date":"2017-03-13","close":12028.0},{"date":"2017-03-14","close":12028.0},{"date":"2017-03-15","close":11887.0},{"date":"2017-03-16","close":11419.0},{"date":"2017-03-17","close":11325.0},{"date":"2017-03-20","close":11372.0},{"date":"2017-03-21","close":11185.0},{"date":"2017-03-22","close":11185.0},{"date":"2017-03-23","close":10950.0},{"date":"2017-03-24","close":11512.0},{"date":"2017-03-27","close":11747.0},{"date":"2017-03-28","close":11700.0},{"date":"2017-03-29","close":11652.0},{"date":"2017-03-30","close":11559.0},{"date":"2017-03-31","close":11512.0},{"date":"2017-04-03","close":11793.0},{"date":"2017-04-04","close":12354.0},{"date":"2017-04-05","close":12869.0},{"date":"2017-04-06","close":12823.0},{"date":"2017-04-07","close":12776.0},{"date":"2017-04-10","close":12402.0},{"date":"2017-04-11","close":12308.0},{"date":"2017-04-12","close":12588.0},{"date":"2017-04-13","close":12776.0},{"date":"2017-04-14","close":12635.0},{"date":"2017-04-17","close":12776.0},{"date":"2017-04-18","close":13337.0},{"date":"2017-04-19","close":13711.0},{"date":"2017-04-20","close":13478.0},{"date":"2017-04-21","close":13478.0},{"date":"2017-04-24","close":12869.0},{"date":"2017-04-25","close":13009.0},{"date":"2017-04-26","close":13009.0},{"date":"2017-04-27","close":12635.0},{"date":"2017-04-28","close":12542.0},{"date":"2017-05-02","close":12588.0},{"date":"2017-05-04","close":12869.0},{"date":"2017-05-08","close":12635.0},{"date":"2017-05-10","close":12495.0},{"date":"2017-05-11","close":12682.0},{"date":"2017-05-12","close":12354.0},{"date":"2017-05-15","close":12449.0},{"date":"2017-05-16","close":12214.0},{"date":"2017-05-17","close":12449.0},{"date":"2017-05-18","close":12588.0},{"date":"2017-05-19","close":13478.0},{"date":"2017-05-22","close":13525.0},{"date":"2017-05-23","close":13104.0},{"date":"2017-05-24","close":13056.0},{"date":"2017-05-25","close":13009.0},{"date":"2017-05-26","close":12916.0},{"date":"2017-05-29","close":13806.0},{"date":"2017-05-30","close":13711.0},{"date":"2017-05-31","close":13758.0},{"date":"2017-06-01","close":13806.0},{"date":"2017-06-02","close":13946.0},{"date":"2017-06-05","close":13525.0},{"date":"2017-06-07","close":13665.0},{"date":"2017-06-08","close":13665.0},{"date":"2017-06-09","close":13992.0},{"date":"2017-06-12","close":13946.0},{"date":"2017-06-13","close":13665.0},{"date":"2017-06-14","close":13618.0},{"date":"2017-06-15","close":13525.0},{"date":"2017-06-16","close":13244.0},{"date":"2017-06-19","close":13290.0},{"date":"2017-06-20","close":13992.0},{"date":"2017-06-21","close":13711.0},{"date":"2017-06-22","close":13992.0},{"date":"2017-06-23","close":14741.0},{"date":"2017-06-26","close":14741.0},{"date":"2017-06-27","close":14835.0},{"date":"2017-06-28","close":14508.0},{"date":"2017-06-29","close":14461.0},{"date":"2017-06-30","close":14929.0},{"date":"2017-07-03","close":14694.0},{"date":"2017-07-04","close":14320.0},{"date":"2017-07-05","close":14882.0},{"date":"2017-07-06","close":14741.0},{"date":"2017-07-07","close":15163.0},{"date":"2017-07-10","close":14975.0},{"date":"2017-07-11","close":14835.0},{"date":"2017-07-12","close":15163.0},{"date":"2017-07-13","close":15677.0},{"date":"2017-07-14","close":15537.0},{"date":"2017-07-17","close":15771.0},{"date":"2017-07-18","close":17035.0},{"date":"2017-07-19","close":17269.0},{"date":"2017-07-20","close":17502.0},{"date":"2017-07-21","close":17269.0},{"date":"2017-07-24","close":16988.0},{"date":"2017-07-25","close":18251.0},{"date":"2017-07-26","close":16941.0},{"date":"2017-07-27","close":17128.0},{"date":"2017-07-28","close":15912.0},{"date":"2017-07-31","close":16286.0},{"date":"2017-08-01","close":16473.0},{"date":"2017-08-02","close":16614.0},{"date":"2017-08-03","close":15584.0},{"date":"2017-08-04","close":16473.0},{"date":"2017-08-07","close":16847.0},{"date":"2017-08-08","close":16519.0},{"date":"2017-08-09","close":15912.0},{"date":"2017-08-10","close":15396.0},{"date":"2017-08-11","close":15256.0},{"date":"2017-08-14","close":15069.0},{"date":"2017-08-16","close":15443.0},{"date":"2017-08-17","close":15865.0},{"date":"2017-08-18","close":15537.0},{"date":"2017-08-21","close":15584.0},{"date":"2017-08-22","close":15443.0},{"date":"2017-08-23","close":16333.0},{"date":"2017-08-24","close":16473.0},{"date":"2017-08-25","close":16286.0},{"date":"2017-08-28","close":15817.0},{"date":"2017-08-29","close":15817.0},{"date":"2017-08-30","close":16426.0},{"date":"2017-08-31","close":16754.0},{"date":"2017-09-01","close":16707.0},{"date":"2017-09-04","close":16192.0},{"date":"2017-09-05","close":15865.0},{"date":"2017-09-06","close":15817.0},{"date":"2017-09-07","close":17316.0},{"date":"2017-09-08","close":17409.0},{"date":"2017-09-11","close":17736.0},{"date":"2017-09-12","close":17502.0},{"date":"2017-09-13","close":17549.0},{"date":"2017-09-14","close":18251.0},{"date":"2017-09-15","close":17502.0},{"date":"2017-09-18","close":18438.0},{"date":"2017-09-19","close":16800.0},{"date":"2017-09-20","close":15490.0},{"date":"2017-09-21","close":15350.0},{"date":"2017-09-22","close":14882.0},{"date":"2017-09-25","close":15303.0},{"date":"2017-09-26","close":15537.0},{"date":"2017-09-27","close":15865.0},{"date":"2017-09-28","close":16145.0},{"date":"2017-09-29","close":16145.0},{"date":"2017-10-10","close":16052.0},{"date":"2017-10-11","close":16707.0},{"date":"2017-10-12","close":16333.0},{"date":"2017-10-13","close":15443.0},{"date":"2017-10-16","close":14788.0},{"date":"2017-10-17","close":14648.0},{"date":"2017-10-18","close":13711.0},{"date":"2017-10-19","close":13899.0},{"date":"2017-10-20","close":14461.0},{"date":"2017-10-23","close":14741.0},{"date":"2017-10-24","close":15115.0},{"date":"2017-10-25","close":15490.0},{"date":"2017-10-26","close":15443.0},{"date":"2017-10-27","close":15724.0},{"date":"2017-10-30","close":15584.0},{"date":"2017-10-31","close":15677.0},{"date":"2017-11-01","close":16005.0},{"date":"2017-11-02","close":16098.0},{"date":"2017-11-03","close":15724.0},{"date":"2017-11-06","close":15303.0},{"date":"2017-11-07","close":15631.0},{"date":"2017-11-08","close":15490.0},{"date":"2017-11-09","close":15443.0},{"date":"2017-11-10","close":15912.0},{"date":"2017-11-13","close":16098.0},{"date":"2017-11-14","close":16286.0},{"date":"2017-11-15","close":15771.0},{"date":"2017-11-16","close":16005.0},{"date":"2017-11-17","close":15771.0},{"date":"2017-11-20","close":16567.0},{"date":"2017-11-21","close":16707.0},{"date":"2017-11-22","close":17362.0},{"date":"2017-11-23","close":17316.0},{"date":"2017-11-24","close":17456.0},{"date":"2017-11-27","close":16988.0},{"date":"2017-11-28","close":16426.0},{"date":"2017-11-29","close":16800.0},{"date":"2017-11-30","close":15958.0},{"date":"2017-12-01","close":15631.0},{"date":"2017-12-04","close":15210.0},{"date":"2017-12-05","close":15210.0},{"date":"2017-12-06","close":14975.0},{"date":"2017-12-07","close":14929.0},{"date":"2017-12-08","close":14788.0},{"date":"2017-12-11","close":15163.0},{"date":"2017-12-12","close":15069.0},{"date":"2017-12-13","close":15256.0},{"date":"2017-12-14","close":15350.0},{"date":"2017-12-15","close":15350.0},{"date":"2017-12-18","close":15022.0},{"date":"2017-12-19","close":15115.0},{"date":"2017-12-20","close":14975.0},{"date":"2017-12-21","close":14648.0},{"date":"2017-12-22","close":15303.0},{"date":"2017-12-26","close":15022.0},{"date":"2017-12-27","close":15366.0},{"date":"2017-12-28","close":15464.0},{"date":"2018-01-02","close":15232.2949},{"date":"2018-01-03","close":15326.9072},{"date":"2018-01-04","close":14995.7695},{"date":"2018-01-05","close":14995.7695},{"date":"2018-01-08","close":14570.0215},{"date":"2018-01-09","close":14853.8535},{"date":"2018-01-10","close":14570.0215},{"date":"2018-01-11","close":14570.0215},{"date":"2018-01-12","close":14286.1904},{"date":"2018-01-15","close":14096.9688},{"date":"2018-01-16","close":14570.0215},{"date":"2018-01-17","close":14333.4971},{"date":"2018-01-18","close":14948.4639},{"date":"2018-01-19","close":15043.0752},{"date":"2018-01-22","close":14428.1074},{"date":"2018-01-23","close":14948.4639},{"date":"2018-01-24","close":14711.9375},{"date":"2018-01-25","close":15090.3799},{"date":"2018-01-26","close":15043.0752},{"date":"2018-01-29","close":15137.6855},{"date":"2018-01-30","close":14711.9375},{"date":"2018-01-31","close":14664.6318},{"date":"2018-02-01","close":14948.4639},{"date":"2018-02-02","close":15043.0752},{"date":"2018-02-05","close":14617.3271},{"date":"2018-02-06","close":14711.9375},{"date":"2018-02-07","close":14286.1904},{"date":"2018-02-08","close":14759.2432},{"date":"2018-02-09","close":14806.5479},{"date":"2018-02-12","close":14711.9375},{"date":"2018-02-13","close":14333.4971},{"date":"2018-02-14","close":14711.9375},{"date":"2018-02-19","close":14853.8535},{"date":"2018-02-20","close":14948.4639},{"date":"2018-02-21","close":15799.958},{"date":"2018-02-22","close":15705.3486},{"date":"2018-02-23","close":15705.3486},{"date":"2018-02-26","close":15752.6543},{"date":"2018-02-27","close":15941.875},{"date":"2018-02-28","close":15516.127},{"date":"2018-03-02","close":15421.5186},{"date":"2018-03-05","close":14711.9375},{"date":"2018-03-06","close":15184.9902},{"date":"2018-03-07","close":15090.3799},{"date":"2018-03-08","close":14995.7695},{"date":"2018-03-09","close":15516.127},{"date":"2018-03-12","close":15516.127},{"date":"2018-03-13","close":15752.6543},{"date":"2018-03-14","close":15847.2637},{"date":"2018-03-15","close":15516.127},{"date":"2018-03-16","close":15043.0752},{"date":"2018-03-19","close":15326.9072},{"date":"2018-03-20","close":15232.2949},{"date":"2018-03-21","close":15090.3799},{"date":"2018-03-22","close":14948.4639},{"date":"2018-03-23","close":14238.8857},{"date":"2018-03-26","close":14333.4971},{"date":"2018-03-27","close":14286.1904},{"date":"2018-03-28","close":14049.665},{"date":"2018-03-29","close":14144.2734},{"date":"2018-03-30","close":14096.9688},{"date":"2018-04-02","close":13955.0527},{"date":"2018-04-03","close":13623.917},{"date":"2018-04-04","close":13718.5273},{"date":"2018-04-05","close":14286.1904},{"date":"2018-04-06","close":13623.917},{"date":"2018-04-09","close":13056.2539},{"date":"2018-04-10","close":13150.8643},{"date":"2018-04-11","close":13340.085},{"date":"2018-04-12","close":13671.2217},{"date":"2018-04-13","close":13718.5273},{"date":"2018-04-16","close":13813.1377},{"date":"2018-04-17","close":13955.0527},{"date":"2018-04-18","close":13813.1377},{"date":"2018-04-19","close":13623.917},{"date":"2018-04-20","close":13576.6123},{"date":"2018-04-23","close":13292.7793},{"date":"2018-04-24","close":12961.6426},{"date":"2018-04-25","close":12819.7256},{"date":"2018-04-26","close":12961.6426},{"date":"2018-04-27","close":12914.3369},{"date":"2018-04-30","close":12535.8965},{"date":"2018-05-02","close":12299.3691},{"date":"2018-05-03","close":12346.6748},{"date":"2018-05-04","close":12157.4531},{"date":"2018-05-08","close":12488.5908},{"date":"2018-05-09","close":13198.1699},{"date":"2018-05-10","close":13150.8643},{"date":"2018-05-11","close":13576.6123},{"date":"2018-05-14","close":13245.4746},{"date":"2018-05-15","close":13482.001},{"date":"2018-05-16","close":13103.5586},{"date":"2018-05-17","close":12914.3369},{"date":"2018-05-18","close":13056.2539},{"date":"2018-05-21","close":13245.4746},{"date":"2018-05-23","close":13765.832},{"date":"2018-05-24","close":13813.1377},{"date":"2018-05-25","close":13671.2217},{"date":"2018-05-28","close":13340.085},{"date":"2018-05-29","close":13529.3066},{"date":"2018-05-30","close":13387.3916},{"date":"2018-05-31","close":13529.3066},{"date":"2018-06-01","close":14002.3584},{"date":"2018-06-04","close":14191.5801},{"date":"2018-06-05","close":14238.8857},{"date":"2018-06-07","close":14475.4131},{"date":"2018-06-08","close":14144.2734},{"date":"2018-06-11","close":14191.5801},{"date":"2018-06-12","close":14333.4971},{"date":"2018-06-14","close":14286.1904},{"date":"2018-06-15","close":13718.5273},{"date":"2018-06-18","close":13150.8643},{"date":"2018-06-19","close":12488.5908},{"date":"2018-06-20","close":12583.2021},{"date":"2018-06-21","close":12299.3691},{"date":"2018-06-22","close":12252.0625},{"date":"2018-06-25","close":12110.1475},{"date":"2018-06-26","close":11637.0957},{"date":"2018-06-27","close":11873.623},{"date":"2018-06-28","close":11542.4854},{"date":"2018-06-29","close":11542.4854},{"date":"2018-07-02","close":10974.8203},{"date":"2018-07-03","close":11022.127},{"date":"2018-07-04","close":11305.958},{"date":"2018-07-05","close":11022.127},{"date":"2018-07-06","close":11589.79},{"date":"2018-07-09","close":11495.1807},{"date":"2018-07-10","close":11731.7051},{"date":"2018-07-11","close":11353.2646},{"date":"2018-07-12","close":11258.6533},{"date":"2018-07-13","close":11542.4854},{"date":"2018-07-16","close":11495.1807},{"date":"2018-07-17","close":11589.79},{"date":"2018-07-18","close":12062.8428},{"date":"2018-07-19","close":11826.3154},{"date":"2018-07-20","close":11637.0957},{"date":"2018-07-23","close":10880.2109},{"date":"2018-07-24","close":10785.6006},{"date":"2018-07-25","close":10501.7695},{"date":"2018-07-26","close":10785.6006},{"date":"2018-07-27","close":11258.6533},{"date":"2018-07-30","close":11305.958},{"date":"2018-07-31","close":11400.5693},{"date":"2018-08-01","close":11495.1807},{"date":"2018-08-02","close":11211.3486},{"date":"2018-08-03","close":11353.2646},{"date":"2018-08-06","close":11258.6533},{"date":"2018-08-07","close":11447.875},{"date":"2018-08-08","close":11353.2646},{"date":"2018-08-09","close":11400.5693},{"date":"2018-08-10","close":11069.4326},{"date":"2018-08-13","close":10265.2432},{"date":"2018-08-14","close":10217.9375},{"date":"2018-08-16","close":9886.7998},{"date":"2018-08-17","close":9792.1904},{"date":"2018-08-20","close":9555.665},{"date":"2018-08-21","close":9792.1904},{"date":"2018-08-22","close":10028.7168},{"date":"2018-08-23","close":9839.4961},{"date":"2018-08-24","close":9934.1055},{"date":"2018-08-27","close":9981.4121},{"date":"2018-08-28","close":9934.1055},{"date":"2018-08-29","close":10265.2432},{"date":"2018-08-30","close":10217.9375},{"date":"2018-08-31","close":10217.9375},{"date":"2018-09-03","close":10170.6328},{"date":"2018-09-04","close":10265.2432},{"date":"2018-09-05","close":10454.4639},{"date":"2018-09-06","close":10312.5469},{"date":"2018-09-07","close":9934.1055},{"date":"2018-09-10","close":9792.1904},{"date":"2018-09-11","close":9886.7998},{"date":"2018-09-12","close":10123.3271},{"date":"2018-09-13","close":9886.7998},{"date":"2018-09-14","close":10170.6328},{"date":"2018-09-17","close":10312.5469},{"date":"2018-09-18","close":10028.7168},{"date":"2018-09-19","close":9744.8857},{"date":"2018-09-20","close":9697.5801},{"date":"2018-09-21","close":9934.1055},{"date":"2018-09-27","close":9886.7998},{"date":"2018-09-28","close":9792.1904},{"date":"2018-10-01","close":9744.8857},{"date":"2018-10-02","close":9508.3604},{"date":"2018-10-04","close":9073.1504},{"date":"2018-10-05","close":8940.6953},{"date":"2018-10-08","close":8751.4756},{"date":"2018-10-10","close":8212.1943},{"date":"2018-10-11","close":7710.7593},{"date":"2018-10-12","close":8070.2783},{"date":"2018-10-15","close":8070.2783},{"date":"2018-10-16","close":8174.3496},{"date":"2018-10-17","close":8089.2002},{"date":"2018-10-18","close":7852.6743},{"date":"2018-10-19","close":8004.0503},{"date":"2018-10-22","close":8051.3569},{"date":"2018-10-23","close":7890.5186},{"date":"2018-10-24","close":7814.8301},{"date":"2018-10-25","close":7691.8369},{"date":"2018-10-26","close":7313.3936},{"date":"2018-10-29","close":6906.5688},{"date":"2018-10-30","close":6906.5688},{"date":"2018-10-31","close":7474.2319},{"date":"2018-11-01","close":7474.2319},{"date":"2018-11-02","close":7852.6743},{"date":"2018-11-05","close":7852.6743},{"date":"2018-11-06","close":7814.8301},{"date":"2018-11-07","close":7616.1475},{"date":"2018-11-08","close":7786.4468},{"date":"2018-11-09","close":7653.9922},{"date":"2018-11-12","close":7710.7593},{"date":"2018-11-13","close":7635.0698},{"date":"2018-11-14","close":7464.771},{"date":"2018-11-15","close":7124.1733},{"date":"2018-11-16","close":7199.8618},{"date":"2018-11-19","close":7237.7065},{"date":"2018-11-20","close":7095.79},{"date":"2018-11-21","close":7010.6406},{"date":"2018-11-22","close":7010.6406},{"date":"2018-11-23","close":7067.4072},{"date":"2018-11-26","close":7512.0771},{"date":"2018-11-27","close":7568.8428},{"date":"2018-11-28","close":7464.771},{"date":"2018-11-29","close":7351.2383},{"date":"2018-11-30","close":7162.0176},{"date":"2018-12-03","close":7351.2383},{"date":"2018-12-04","close":7389.0825},{"date":"2018-12-05","close":7256.6284},{"date":"2018-12-06","close":7067.4072},{"date":"2018-12-07","close":7086.3296},{"date":"2018-12-10","close":6736.27},{"date":"2018-12-11","close":6594.354},{"date":"2018-12-12","close":6717.3481},{"date":"2018-12-13","close":6783.5757},{"date":"2018-12-14","close":6679.5039},{"date":"2018-12-17","close":6821.4194},{"date":"2018-12-18","close":6698.4258},{"date":"2018-12-19","close":6622.7373},{"date":"2018-12-20","close":6253.7563},{"date":"2018-12-21","close":6282.1392},{"date":"2018-12-24","close":6282.1392},{"date":"2018-12-26","close":6064.5361},{"date":"2018-12-27","close":6216.624},{"date":"2018-12-28","close":6454.2627},{"date":"2019-01-02","close":6359.207},{"date":"2019-01-03","close":6159.5913},{"date":"2019-01-04","close":6036.019},{"date":"2019-01-07","close":6140.5801},{"date":"2019-01-08","close":6292.6685},{"date":"2019-01-09","close":6378.2178},{"date":"2019-01-10","close":6302.1743},{"date":"2019-01-11","close":6492.2842},{"date":"2019-01-14","close":6558.8237},{"date":"2019-01-15","close":6729.9233},{"date":"2019-01-16","close":6815.4736},{"date":"2019-01-17","close":6843.9897},{"date":"2019-01-18","close":7053.1113},{"date":"2019-01-21","close":7043.6064},{"date":"2019-01-22","close":6901.0229},{"date":"2019-01-23","close":6929.5391},{"date":"2019-01-24","close":7224.2119},{"date":"2019-01-25","close":7423.8276},{"date":"2019-01-28","close":7262.2339},{"date":"2019-01-29","close":7376.3003},{"date":"2019-01-30","close":7556.9058},{"date":"2019-01-31","close":7547.4004},{"date":"2019-02-01","close":7623.4443},{"date":"2019-02-07","close":7889.5991},{"date":"2019-02-08","close":7880.0938},{"date":"2019-02-11","close":7670.9717},{"date":"2019-02-12","close":7699.4888},{"date":"2019-02-13","close":8250.8096},{"date":"2019-02-14","close":8916.1982},{"date":"2019-02-15","close":8650.042},{"date":"2019-02-18","close":8640.5381},{"date":"2019-02-19","close":8459.9326},{"date":"2019-02-20","close":8526.4697},{"date":"2019-02-21","close":8402.8975},{"date":"2019-02-22","close":8222.293},{"date":"2019-02-25","close":8497.9541},{"date":"2019-02-26","close":8269.8213},{"date":"2019-02-27","close":8383.8867},{"date":"2019-02-28","close":7908.6104},{"date":"2019-03-04","close":7984.6548},{"date":"2019-03-05","close":7747.0171},{"date":"2019-03-06","close":7804.0488},{"date":"2019-03-07","close":7851.5771},{"date":"2019-03-08","close":7937.1265},{"date":"2019-03-11","close":7813.5552},{"date":"2019-03-12","close":8041.687},{"date":"2019-03-13","close":8117.731},{"date":"2019-03-14","close":9039.7695},{"date":"2019-03-15","close":8612.0195},{"date":"2019-03-18","close":8593.0098},{"date":"2019-03-19","close":8440.9209},{"date":"2019-03-20","close":8440.9209},{"date":"2019-03-21","close":8516.9658},{"date":"2019-03-22","close":8317.3486},{"date":"2019-03-25","close":8136.7432},{"date":"2019-03-26","close":8212.7871},{"date":"2019-03-27","close":8079.709},{"date":"2019-03-28","close":7766.0269},{"date":"2019-03-29","close":7851.5771},{"date":"2019-04-01","close":8298.3359},{"date":"2019-04-02","close":8345.8652},{"date":"2019-04-03","close":8431.415},{"date":"2019-04-04","close":8640.5381},{"date":"2019-04-05","close":8659.5488},{"date":"2019-04-08","close":8583.5039},{"date":"2019-04-09","close":8811.6367},{"date":"2019-04-10","close":8802.1328},{"date":"2019-04-11","close":8792.627},{"date":"2019-04-12","close":8707.0762},{"date":"2019-04-15","close":9020.7588},{"date":"2019-04-16","close":9163.3418},{"date":"2019-04-17","close":9790.708},{"date":"2019-04-18","close":9790.708},{"date":"2019-04-19","close":9505.542},{"date":"2019-04-22","close":9191.8594},{"date":"2019-04-23","close":9277.4082},{"date":"2019-04-24","close":9277.4082},{"date":"2019-04-25","close":9790.708},{"date":"2019-04-26","close":9743.1807},{"date":"2019-04-29","close":10646.207},{"date":"2019-04-30","close":10598.6797},{"date":"2019-05-02","close":10598.6797},{"date":"2019-05-03","close":10123.4014},{"date":"2019-05-07","close":9980.8174},{"date":"2019-05-08","close":9553.0703},{"date":"2019-05-09","close":8982.7363},{"date":"2019-05-10","close":9030.2637},{"date":"2019-05-13","close":8212.7871},{"date":"2019-05-14","close":8374.3828},{"date":"2019-05-15","close":8631.0312},{"date":"2019-05-16","close":8203.2822},{"date":"2019-05-17","close":8269.8213},{"date":"2019-05-20","close":8003.666},{"date":"2019-05-21","close":7965.644},{"date":"2019-05-22","close":7842.0718},{"date":"2019-05-23","close":7499.8721},{"date":"2019-05-24","close":7319.2666},{"date":"2019-05-27","close":7233.7173},{"date":"2019-05-28","close":7499.8721},{"date":"2019-05-29","close":7404.8169},{"date":"2019-05-30","close":7480.8608},{"date":"2019-05-31","close":7547.4004},{"date":"2019-06-03","close":7461.8496},{"date":"2019-06-04","close":7566.4106},{"date":"2019-06-05","close":7794.5435},{"date":"2019-06-07","close":7880.0938},{"date":"2019-06-10","close":7927.6216},{"date":"2019-06-11","close":8165.2598},{"date":"2019-06-12","close":8070.2041},{"date":"2019-06-13","close":8117.731},{"date":"2019-06-14","close":8013.1709},{"date":"2019-06-17","close":8003.666},{"date":"2019-06-18","close":7937.1265},{"date":"2019-06-19","close":7899.104},{"date":"2019-06-20","close":8136.7432},{"date":"2019-06-21","close":8222.293},{"date":"2019-06-24","close":7994.1606},{"date":"2019-06-25","close":7794.5435},{"date":"2019-06-26","close":7699.4888},{"date":"2019-06-27","close":7861.083},{"date":"2019-06-28","close":7823.0605},{"date":"2019-07-01","close":8146.2485},{"date":"2019-07-02","close":8108.2266},{"date":"2019-07-03","close":7775.5327},{"date":"2019-07-04","close":7756.522},{"date":"2019-07-05","close":7699.4888},{"date":"2019-07-08","close":7319.2666},{"date":"2019-07-09","close":7157.6729},{"date":"2019-07-10","close":7300.2554},{"date":"2019-07-11","close":7490.3662},{"date":"2019-07-12","close":7537.8945},{"date":"2019-07-15","close":7366.7939},{"date":"2019-07-16","close":7328.7725},{"date":"2019-07-17","close":7271.7397},{"date":"2019-07-18","close":7224.2119},{"date":"2019-07-19","close":7300.2554},{"date":"2019-07-22","close":7461.8496},{"date":"2019-07-23","close":7461.8496},{"date":"2019-07-24","close":7300.2554},{"date":"2019-07-25","close":7005.5845},{"date":"2019-07-26","close":6910.5283},{"date":"2019-07-29","close":6539.8125},{"date":"2019-07-30","close":6805.9678},{"date":"2019-07-31","close":6748.9346},{"date":"2019-08-01","close":6682.396},{"date":"2019-08-02","close":7129.1562},{"date":"2019-08-05","close":6577.835},{"date":"2019-08-06","close":6283.1631},{"date":"2019-08-07","close":6587.3398},{"date":"2019-08-08","close":6843.9897},{"date":"2019-08-09","close":6863.001},{"date":"2019-08-12","close":7100.6396},{"date":"2019-08-13","close":7081.6279},{"date":"2019-08-14","close":7224.2119},{"date":"2019-08-16","close":7072.1226},{"date":"2019-08-19","close":7290.7505},{"date":"2019-08-20","close":7404.8169},{"date":"2019-08-21","close":7604.4331},{"date":"2019-08-22","close":7728.0059},{"date":"2019-08-23","close":7775.5327},{"date":"2019-08-26","close":7490.3662},{"date":"2019-08-27","close":7537.8945},{"date":"2019-08-28","close":7632.9497},{"date":"2019-08-29","close":7623.4443},{"date":"2019-08-30","close":7575.9165},{"date":"2019-09-02","close":7575.9165},{"date":"2019-09-03","close":7556.9058},{"date":"2019-09-04","close":7490.3662},{"date":"2019-09-05","close":7813.5552},{"date":"2019-09-06","close":7661.4668},{"date":"2019-09-09","close":7547.4004},{"date":"2019-09-10","close":7604.4331},{"date":"2019-09-11","close":7613.939},{"date":"2019-09-16","close":7623.4443},{"date":"2019-09-17","close":7594.9277},{"date":"2019-09-18","close":7632.9497},{"date":"2019-09-19","close":7680.478},{"date":"2019-09-20","close":7518.8838},{"date":"2019-09-23","close":7604.4331},{"date":"2019-09-24","close":7680.478},{"date":"2019-09-25","close":7490.3662},{"date":"2019-09-26","close":7518.8838},{"date":"2019-09-27","close":7319.2666},{"date":"2019-09-30","close":7138.6616},{"date":"2019-10-01","close":7281.2446},{"date":"2019-10-02","close":7224.2119},{"date":"2019-10-04","close":7452.3442},{"date":"2019-10-07","close":7471.355},{"date":"2019-10-08","close":7471.355},{"date":"2019-10-10","close":7499.8721},{"date":"2019-10-11","close":7566.4106},{"date":"2019-10-14","close":8022.6763},{"date":"2019-10-15","close":8098.7217},{"date":"2019-10-16","close":8146.2485},{"date":"2019-10-17","close":8146.2485},{"date":"2019-10-18","close":8155.7539},{"date":"2019-10-21","close":8193.7773},{"date":"2019-10-22","close":8184.271},{"date":"2019-10-23","close":7975.1499},{"date":"2019-10-24","close":8545.4805},{"date":"2019-10-25","close":8117.731},{"date":"2019-10-28","close":8203.2822},{"date":"2019-10-29","close":8108.2266},{"date":"2019-10-30","close":7984.6548},{"date":"2019-10-31","close":8060.6987},{"date":"2019-11-01","close":8317.3486},{"date":"2019-11-04","close":8317.3486},{"date":"2019-11-05","close":8174.7646},{"date":"2019-11-06","close":8212.7871},{"date":"2019-11-07","close":7965.644},{"date":"2019-11-08","close":7785.0376},{"date":"2019-11-11","close":7785.0376},{"date":"2019-11-12","close":7937.1265},{"date":"2019-11-13","close":7908.6104},{"date":"2019-11-14","close":7823.0605},{"date":"2019-11-15","close":8127.2373},{"date":"2019-11-18","close":8222.293},{"date":"2019-11-19","close":8269.8213},{"date":"2019-11-20","close":8269.8213},{"date":"2019-11-21","close":8079.709},{"date":"2019-11-22","close":8079.709},{"date":"2019-11-25","close":8250.8096},{"date":"2019-11-26","close":8317.3486},{"date":"2019-11-27","close":8051.1929},{"date":"2019-11-28","close":8222.293},{"date":"2019-11-29","close":7984.6548},{"date":"2019-12-02","close":8098.7217},{"date":"2019-12-03","close":8079.709},{"date":"2019-12-04","close":8003.666},{"date":"2019-12-05","close":7861.083},{"date":"2019-12-06","close":7994.1606},{"date":"2019-12-09","close":8079.709},{"date":"2019-12-10","close":8108.2266},{"date":"2019-12-11","close":8155.7539},{"date":"2019-12-12","close":8250.8096},{"date":"2019-12-13","close":8402.8975},{"date":"2019-12-16","close":8526.4697},{"date":"2019-12-17","close":8821.1416},{"date":"2019-12-18","close":8697.5713},{"date":"2019-12-19","close":8545.4805},{"date":"2019-12-20","close":8840.1543},{"date":"2019-12-23","close":8868.6709},{"date":"2019-12-24","close":8859.1641},{"date":"2019-12-26","close":8897.1865},{"date":"2019-12-27","close":9123.6084},{"date":"2019-12-30","close":9239.957},{"date":"2020-01-02","close":9492.043},{"date":"2020-01-03","close":9395.0879},{"date":"2020-01-06","close":9210.8691},{"date":"2020-01-07","close":9298.1309},{"date":"2020-01-08","close":9162.3926},{"date":"2020-01-09","close":9618.0869},{"date":"2020-01-10","close":9647.1748},{"date":"2020-01-13","close":9433.8691},{"date":"2020-01-14","close":9462.9561},{"date":"2020-01-15","close":9521.1309},{"date":"2020-01-16","close":9889.5654},{"date":"2020-01-17","close":10471.3037},{"date":"2020-01-20","close":10325.8701},{"date":"2020-01-21","close":10035.0},{"date":"2020-01-22","close":10131.9561},{"date":"2020-01-23","close":10083.4785},{"date":"2020-01-28","close":9627.7822},{"date":"2020-01-29","close":9792.6084},{"date":"2020-01-30","close":9327.2178},{"date":"2020-01-31","close":9065.4365},{"date":"2020-02-03","close":9191.4795},{"date":"2020-02-04","close":9356.3047},{"date":"2020-02-05","close":9404.7822},{"date":"2020-02-06","close":10083.4785},{"date":"2020-02-07","close":10422.8262},{"date":"2020-02-10","close":10956.0869},{"date":"2020-02-11","close":10374.3477},{"date":"2020-02-12","close":10374.3477},{"date":"2020-02-13","close":11780.2168},{"date":"2020-02-14","close":11974.1299},{"date":"2020-02-17","close":11828.6953},{"date":"2020-02-18","close":11586.3047},{"date":"2020-02-19","close":12798.2617},{"date":"2020-02-20","close":12507.3926},{"date":"2020-02-21","close":12119.5654},{"date":"2020-02-24","close":11828.6953},{"date":"2020-02-25","close":12071.0869},{"date":"2020-02-26","close":11731.7393},{"date":"2020-02-27","close":11246.9561},{"date":"2020-02-28","close":10471.3037},{"date":"2020-03-02","close":11053.0439},{"date":"2020-03-03","close":10859.1309},{"date":"2020-03-04","close":11537.8262},{"date":"2020-03-05","close":12361.9561},{"date":"2020-03-06","close":11731.7393},{"date":"2020-03-09","close":11300.0},{"date":"2020-03-10","close":11149.999},{"date":"2020-03-11","close":10422.8262},{"date":"2020-03-12","close":10050.0},{"date":"2020-03-13","close":8784.2617},{"date":"2020-03-16","close":8095.8696},{"date":"2020-03-17","close":8270.3916},{"date":"2020-03-18","close":7649.8696},{"date":"2020-03-19","close":6777.2612},{"date":"2020-03-20","close":7291.1309},{"date":"2020-03-23","close":6602.7393},{"date":"2020-03-24","close":7291.1309},{"date":"2020-03-25","close":7582.0},{"date":"2020-03-26","close":7659.5649},{"date":"2020-03-27","close":7659.5649},{"date":"2020-03-30","close":7630.4785},{"date":"2020-03-31","close":7649.8696},{"date":"2020-04-01","close":7378.3911},{"date":"2020-04-02","close":7388.0869},{"date":"2020-04-03","close":7514.1299},{"date":"2020-04-06","close":8289.7822},{"date":"2020-04-07","close":8871.5205},{"date":"2020-04-08","close":8726.0869},{"date":"2020-04-09","close":8726.0869},{"date":"2020-04-10","close":8687.3037},{"date":"2020-04-13","close":8086.1729},{"date":"2020-04-14","close":8289.7822},{"date":"2020-04-16","close":8541.8701},{"date":"2020-04-17","close":8871.5205},{"date":"2020-04-20","close":8823.0439},{"date":"2020-04-21","close":8580.6523},{"date":"2020-04-22","close":8629.1309},{"date":"2020-04-23","close":8910.3047},{"date":"2020-04-24","close":8522.4775},{"date":"2020-04-27","close":8629.1309},{"date":"2020-04-28","close":8658.2188},{"date":"2020-04-29","close":9026.6523},{"date":"2020-05-04","close":8949.0869},{"date":"2020-05-06","close":9569.6094},{"date":"2020-05-07","close":9841.0869},{"date":"2020-05-08","close":10568.2607},{"date":"2020-05-11","close":10616.7383},{"date":"2020-05-12","close":10665.2178},{"date":"2020-05-13","close":10665.2178},{"date":"2020-05-14","close":10325.8701},{"date":"2020-05-15","close":10422.8262},{"date":"2020-05-18","close":10180.4346},{"date":"2020-05-19","close":10422.8262},{"date":"2020-05-20","close":11198.4785},{"date":"2020-05-21","close":11053.0439},{"date":"2020-05-22","close":11246.9561},{"date":"2020-05-25","close":11925.6533},{"date":"2020-05-26","close":11731.7393},{"date":"2020-05-27","close":11343.9131},{"date":"2020-05-28","close":10762.1738},{"date":"2020-05-29","close":10471.3037},{"date":"2020-06-01","close":11004.5664},{"date":"2020-06-02","close":11246.9561},{"date":"2020-06-03","close":11149.999},{"date":"2020-06-04","close":11101.5234},{"date":"2020-06-05","close":10956.0869},{"date":"2020-06-08","close":11343.9131},{"date":"2020-06-09","close":11101.5234},{"date":"2020-06-10","close":10907.6094},{"date":"2020-06-11","close":10616.7383},{"date":"2020-06-12","close":10180.4346},{"date":"2020-06-15","close":9404.7822},{"date":"2020-06-16","close":9792.6084},{"date":"2020-06-17","close":9841.0869},{"date":"2020-06-18","close":10374.3477},{"date":"2020-06-19","close":10762.1738},{"date":"2020-06-22","close":11101.5234},{"date":"2020-06-23","close":10616.7383},{"date":"2020-06-24","close":10859.1309},{"date":"2020-06-25","close":10616.7383},{"date":"2020-06-26","close":10665.2178},{"date":"2020-06-29","close":10277.3916},{"date":"2020-06-30","close":10665.2178},{"date":"2020-07-01","close":11489.3477},{"date":"2020-07-02","close":12701.3047},{"date":"2020-07-03","close":13137.6094},{"date":"2020-07-06","close":13476.957},{"date":"2020-07-07","close":13622.3906},{"date":"2020-07-08","close":14882.8262},{"date":"2020-07-09","close":14834.3477},{"date":"2020-07-10","close":14931.3037},{"date":"2020-07-13","close":14882.8262},{"date":"2020-07-14","close":14495.0},{"date":"2020-07-15","close":15319.1299},{"date":"2020-07-16","close":13767.8262},{"date":"2020-07-17","close":14204.1299},{"date":"2020-07-20","close":14688.9131},{"date":"2020-07-21","close":14107.1738},{"date":"2020-07-22","close":14446.5215},{"date":"2020-07-23","close":14204.1299},{"date":"2020-07-24","close":13767.8262},{"date":"2020-07-27","close":13816.3037},{"date":"2020-07-28","close":14010.2178},{"date":"2020-07-29","close":16046.3037},{"date":"2020-07-30","close":16337.1738},{"date":"2020-07-31","close":14591.957},{"date":"2020-08-03","close":14398.0439},{"date":"2020-08-04","close":14349.5645},{"date":"2020-08-05","close":13961.7402},{"date":"2020-08-06","close":14204.1299},{"date":"2020-08-07","close":13719.3477},{"date":"2020-08-10","close":14155.6514},{"date":"2020-08-11","close":13864.7832},{"date":"2020-08-12","close":13719.3477},{"date":"2020-08-13","close":13428.4785},{"date":"2020-08-14","close":13283.043},{"date":"2020-08-18","close":12313.4775},{"date":"2020-08-19","close":12846.7402},{"date":"2020-08-20","close":12168.043},{"date":"2020-08-21","close":12943.6953},{"date":"2020-08-24","close":13428.4785},{"date":"2020-08-25","close":13476.957},{"date":"2020-08-26","close":13476.957},{"date":"2020-08-27","close":12749.7822},{"date":"2020-08-28","close":13234.5654},{"date":"2020-08-31","close":12992.1729},{"date":"2020-09-01","close":13913.2598},{"date":"2020-09-02","close":14058.6963},{"date":"2020-09-03","close":14398.0439},{"date":"2020-09-04","close":14495.0},{"date":"2020-09-07","close":14979.7822},{"date":"2020-09-08","close":15270.6523},{"date":"2020-09-09","close":15513.0439},{"date":"2020-09-10","close":15803.9141},{"date":"2020-09-11","close":15900.8701},{"date":"2020-09-14","close":16967.3926},{"date":"2020-09-15","close":17209.7832},{"date":"2020-09-16","close":16579.5645},{"date":"2020-09-17","close":16773.4785},{"date":"2020-09-18","close":16579.5645},{"date":"2020-09-21","close":16094.7832},{"date":"2020-09-22","close":16531.0859},{"date":"2020-09-23","close":16434.1289},{"date":"2020-09-24","close":15561.5215},{"date":"2020-09-25","close":16143.2617},{"date":"2020-09-28","close":16240.2158},{"date":"2020-09-29","close":16482.6094},{"date":"2020-10-05","close":16628.043},{"date":"2020-10-06","close":16482.6094},{"date":"2020-10-07","close":16482.6094},{"date":"2020-10-08","close":16143.2617},{"date":"2020-10-12","close":16094.7832},{"date":"2020-10-13","close":15755.4346},{"date":"2020-10-14","close":15319.1299},{"date":"2020-10-15","close":15222.1748},{"date":"2020-10-16","close":14688.9131},{"date":"2020-10-19","close":15173.6963},{"date":"2020-10-20","close":15706.958},{"date":"2020-10-21","close":15803.9141},{"date":"2020-10-22","close":15319.1299},{"date":"2020-10-23","close":15513.0439},{"date":"2020-10-26","close":14688.9131},{"date":"2020-10-27","close":14785.8701},{"date":"2020-10-28","close":16288.6953},{"date":"2020-10-29","close":16434.1289},{"date":"2020-10-30","close":16191.7393},{"date":"2020-11-02","close":15513.0439},{"date":"2020-11-03","close":15561.5215},{"date":"2020-11-04","close":15900.8701},{"date":"2020-11-05","close":15755.4346},{"date":"2020-11-06","close":15367.6084},{"date":"2020-11-09","close":15755.4346},{"date":"2020-11-10","close":15319.1299},{"date":"2020-11-11","close":15367.6084},{"date":"2020-11-12","close":15755.4346},{"date":"2020-11-13","close":16046.3037},{"date":"2020-11-16","close":16725.0},{"date":"2020-11-17","close":16725.0},{"date":"2020-11-18","close":16676.5215},{"date":"2020-11-19","close":16967.3926},{"date":"2020-11-20","close":16967.3926},{"date":"2020-11-23","close":16531.0859},{"date":"2020-11-24","close":16579.5645},{"date":"2020-11-25","close":16094.7832},{"date":"2020-11-26","close":16628.043},{"date":"2020-11-27","close":16482.6094},{"date":"2020-11-30","close":16240.2158},{"date":"2020-12-01","close":16288.6953},{"date":"2020-12-02","close":16385.6523},{"date":"2020-12-03","close":16143.2617},{"date":"2020-12-04","close":16143.2617},{"date":"2020-12-07","close":15997.8262},{"date":"2020-12-08","close":15997.8262},{"date":"2020-12-09","close":16579.5645},{"date":"2020-12-10","close":16773.4785},{"date":"2020-12-11","close":17840.0},{"date":"2020-12-14","close":17161.3047},{"date":"2020-12-15","close":17403.6973},{"date":"2020-12-16","close":17840.0},{"date":"2020-12-17","close":18373.2617},{"date":"2020-12-18","close":18227.8262},{"date":"2020-12-21","close":18082.3906},{"date":"2020-12-22","close":17306.7402},{"date":"2020-12-23","close":17258.2617},{"date":"2020-12-24","close":17500.6504},{"date":"2020-12-28","close":17403.6973},{"date":"2020-12-29","close":18132.9004},{"date":"2020-12-30","close":18473.1953},{"date":"2021-01-04","close":18910.7207},{"date":"2021-01-05","close":18473.1973},{"date":"2021-01-06","close":17938.4473},{"date":"2021-01-07","close":18132.9023},{"date":"2021-01-08","close":18230.127},{"date":"2021-01-11","close":17889.832},{"date":"2021-01-12","close":17646.7637},{"date":"2021-01-13","close":17695.377},{"date":"2021-01-14","close":17598.1504},{"date":"2021-01-15","close":17355.082},{"date":"2021-01-18","close":16723.1055},{"date":"2021-01-19","close":17063.4023},{"date":"2021-01-20","close":17646.7637},{"date":"2021-01-21","close":17646.7637},{"date":"2021-01-22","close":17743.9922},{"date":"2021-01-25","close":18619.0371},{"date":"2021-01-26","close":18278.7422},{"date":"2021-01-27","close":17743.9922},{"date":"2021-01-28","close":17257.8535},{"date":"2021-01-29","close":16480.0352},{"date":"2021-02-01","close":17112.0137},{"date":"2021-02-02","close":17209.2422},{"date":"2021-02-03","close":17257.8535},{"date":"2021-02-04","close":16917.5605},{"date":"2021-02-05","close":17209.2422},{"date":"2021-02-08","close":17355.082},{"date":"2021-02-09","close":17063.4023},{"date":"2021-02-10","close":17160.6289},{"date":"2021-02-15","close":17938.4473},{"date":"2021-02-16","close":17889.832},{"date":"2021-02-17","close":17889.832},{"date":"2021-02-18","close":17452.3066},{"date":"2021-02-19","close":17500.9238},{"date":"2021-02-22","close":17355.082},{"date":"2021-02-23","close":17014.7852},{"date":"2021-02-24","close":16285.5811},{"date":"2021-02-25","close":16528.6504},{"date":"2021-02-26","close":15993.8994},{"date":"2021-03-02","close":16236.9668},{"date":"2021-03-03","close":16528.6504},{"date":"2021-03-04","close":16334.1943},{"date":"2021-03-05","close":16236.9668},{"date":"2021-03-08","close":15896.6709},{"date":"2021-03-09","close":15604.9893},{"date":"2021-03-10","close":15361.9219},{"date":"2021-03-11","close":15896.6709},{"date":"2021-03-12","close":16334.1943},{"date":"2021-03-15","close":16382.8096},{"date":"2021-03-16","close":16577.2617},{"date":"2021-03-17","close":16480.0352},{"date":"2021-03-18","close":16723.1055},{"date":"2021-03-19","close":16820.332},{"date":"2021-03-22","close":16723.1055},{"date":"2021-03-23","close":16625.877},{"date":"2021-03-24","close":16577.2617},{"date":"2021-03-25","close":16480.0352},{"date":"2021-03-26","close":16625.877},{"date":"2021-03-29","close":16285.5811},{"date":"2021-03-30","close":16285.5811},{"date":"2021-03-31","close":16139.7402},{"date":"2021-04-01","close":16431.4219},{"date":"2021-04-02","close":16723.1055},{"date":"2021-04-05","close":17598.1504},{"date":"2021-04-06","close":17598.1504},{"date":"2021-04-07","close":17743.9922},{"date":"2021-04-08","close":17598.1504},{"date":"2021-04-09","close":17500.9238},{"date":"2021-04-12","close":17889.832},{"date":"2021-04-13","close":17598.1504},{"date":"2021-04-14","close":17598.1504},{"date":"2021-04-15","close":17743.9922},{"date":"2021-04-16","close":17598.1504},{"date":"2021-04-19","close":18375.9688},{"date":"2021-04-20","close":18424.5801},{"date":"2021-04-21","close":18181.5156},{"date":"2021-04-22","close":18132.9023},{"date":"2021-04-23","close":17987.0586},{"date":"2021-04-26","close":18181.5156},{"date":"2021-04-27","close":17355.082},{"date":"2021-04-28","close":16868.9453},{"date":"2021-04-29","close":16771.7168},{"date":"2021-04-30","close":16771.7168},{"date":"2021-05-03","close":16771.7168},{"date":"2021-05-04","close":16431.4219},{"date":"2021-05-06","close":16480.0352},{"date":"2021-05-07","close":16431.4219},{"date":"2021-05-10","close":16528.6504},{"date":"2021-05-11","close":16334.1943},{"date":"2021-05-12","close":16334.1943},{"date":"2021-05-13","close":15750.8311},{"date":"2021-05-14","close":16139.7402},{"date":"2021-05-17","close":15896.6709},{"date":"2021-05-18","close":16139.7402},{"date":"2021-05-20","close":16528.6504},{"date":"2021-05-21","close":16334.1943},{"date":"2021-05-24","close":15848.0576},{"date":"2021-05-25","close":16091.127},{"date":"2021-05-26","close":16091.127},{"date":"2021-05-27","close":16091.127},{"date":"2021-05-28","close":16188.3545},{"date":"2021-05-31","close":16285.5811},{"date":"2021-06-01","close":16334.1943},{"date":"2021-06-02","close":16188.3545},{"date":"2021-06-03","close":16577.2617},{"date":"2021-06-04","close":16091.127},{"date":"2021-06-07","close":16091.127},{"date":"2021-06-08","close":15750.8311},{"date":"2021-06-09","close":15604.9893},{"date":"2021-06-10","close":15702.2168},{"date":"2021-06-11","close":15507.7627},{"date":"2021-06-14","close":15459.1484},{"date":"2021-06-15","close":15556.375},{"date":"2021-06-16","close":15556.375},{"date":"2021-06-17","close":15556.375},{"date":"2021-06-18","close":15750.8311},{"date":"2021-06-21","close":15556.375},{"date":"2021-06-22","close":15556.375},{"date":"2021-06-23","close":15459.1484},{"date":"2021-06-24","close":15459.1484},{"date":"2021-06-25","close":15799.4453},{"date":"2021-06-28","close":15896.6709},{"date":"2021-06-29","close":15896.6709},{"date":"2021-06-30","close":16042.5117},{"date":"2021-07-01","close":16091.127},{"date":"2021-07-02","close":15848.0576},{"date":"2021-07-05","close":15848.0576},{"date":"2021-07-06","close":16285.5811},{"date":"2021-07-07","close":16236.9668},{"date":"2021-07-08","close":15848.0576},{"date":"2021-07-09","close":15556.375},{"date":"2021-07-12","close":15896.6709},{"date":"2021-07-13","close":16042.5117},{"date":"2021-07-14","close":16480.0352},{"date":"2021-07-15","close":16528.6504},{"date":"2021-07-16","close":16285.5811},{"date":"2021-07-19","close":15993.8994},{"date":"2021-07-20","close":15993.8994},{"date":"2021-07-21","close":16431.4219},{"date":"2021-07-22","close":16771.7168},{"date":"2021-07-23","close":16868.9453},{"date":"2021-07-26","close":16723.1055},{"date":"2021-07-27","close":16674.4902},{"date":"2021-07-28","close":16625.877},{"date":"2021-07-29","close":16723.1055},{"date":"2021-07-30","close":16577.2617},{"date":"2021-08-02","close":16820.332},{"date":"2021-08-03","close":16966.1738},{"date":"2021-08-04","close":17257.8535},{"date":"2021-08-05","close":17306.4668},{"date":"2021-08-06","close":17257.8535},{"date":"2021-08-09","close":17306.4668},{"date":"2021-08-10","close":16723.1055},{"date":"2021-08-11","close":16139.7402},{"date":"2021-08-12","close":15848.0576},{"date":"2021-08-13","close":15556.375},{"date":"2021-08-17","close":14924.3984},{"date":"2021-08-18","close":15216.0801},{"date":"2021-08-19","close":14438.2617},{"date":"2021-08-20","close":13806.2832},{"date":"2021-08-23","close":14389.6475},{"date":"2021-08-24","close":14778.5566},{"date":"2021-08-25","close":14973.0117},{"date":"2021-08-26","close":14778.5566},{"date":"2021-08-27","close":14778.5566},{"date":"2021-08-30","close":14778.5566},{"date":"2021-08-31","close":14973.0117},{"date":"2021-09-01","close":14875.7842},{"date":"2021-09-02","close":14584.1016},{"date":"2021-09-03","close":14584.1016},{"date":"2021-09-06","close":14729.9434},{"date":"2021-09-07","close":14729.9434},{"date":"2021-09-08","close":14729.9434},{"date":"2021-09-09","close":14486.876},{"date":"2021-09-10","close":14438.2617},{"date":"2021-09-13","close":14097.9668},{"date":"2021-09-14","close":14097.9668},{"date":"2021-09-15","close":14486.876},{"date":"2021-09-16","close":14438.2617},{"date":"2021-09-17","close":14778.5566},{"date":"2021-09-23","close":14438.2617},{"date":"2021-09-24","close":13952.125},{"date":"2021-09-27","close":13952.125},{"date":"2021-09-28","close":13368.7607},{"date":"2021-09-29","close":13271.5322},{"date":"2021-09-30","close":13368.7607},{"date":"2021-10-01","close":12979.8516},{"date":"2021-10-05","close":12688.1689},{"date":"2021-10-06","close":12250.6455},{"date":"2021-10-07","close":13271.5322},{"date":"2021-10-08","close":13174.3057},{"date":"2021-10-12","close":12931.2373},{"date":"2021-10-13","close":13174.3057},{"date":"2021-10-14","close":13465.9883},{"date":"2021-10-15","close":13709.0557},{"date":"2021-10-18","close":13854.8975},{"date":"2021-10-19","close":13806.2832},{"date":"2021-10-20","close":13757.6689},{"date":"2021-10-21","close":13563.2158},{"date":"2021-10-22","close":13660.4424},{"date":"2021-10-25","close":13757.6689},{"date":"2021-10-26","close":14049.3525},{"date":"2021-10-27","close":13903.5107},{"date":"2021-10-28","close":14438.2617},{"date":"2021-10-29","close":14146.5791},{"date":"2021-11-01","close":13757.6689},{"date":"2021-11-02","close":14097.9668},{"date":"2021-11-03","close":13757.6689},{"date":"2021-11-04","close":13563.2158},{"date":"2021-11-05","close":13563.2158},{"date":"2021-11-08","close":13271.5322},{"date":"2021-11-09","close":13125.6924},{"date":"2021-11-10","close":12979.8516},{"date":"2021-11-11","close":13028.4658},{"date":"2021-11-12","close":13417.374},{"date":"2021-11-15","close":13709.0557},{"date":"2021-11-16","close":13709.0557},{"date":"2021-11-17","close":13563.2158},{"date":"2021-11-18","close":13514.6025},{"date":"2021-11-19","close":14243.8057},{"date":"2021-11-22","close":15118.8525},{"date":"2021-11-23","close":14632.7158},{"date":"2021-11-24","close":14584.1016},{"date":"2021-11-25","close":14097.9668},{"date":"2021-11-26","close":13660.4424},{"date":"2021-11-29","close":13465.9883},{"date":"2021-11-30","close":12931.2373},{"date":"2021-12-01","close":14146.5791},{"date":"2021-12-02","close":14584.1016},{"date":"2021-12-03","close":14681.3301},{"date":"2021-12-06","close":14778.5566},{"date":"2021-12-07","close":15264.6943},{"date":"2021-12-08","close":14875.7842},{"date":"2021-12-09","close":15702.2168},{"date":"2021-12-10","close":15216.0801},{"date":"2021-12-13","close":15361.9219},{"date":"2021-12-14","close":15070.2383},{"date":"2021-12-15","close":14681.3301},{"date":"2021-12-16","close":15313.3076},{"date":"2021-12-17","close":15313.3076},{"date":"2021-12-20","close":14778.5566},{"date":"2021-12-21","close":15021.626},{"date":"2021-12-22","close":15459.1484},{"date":"2021-12-23","close":16334.1943},{"date":"2021-12-24","close":16285.5811},{"date":"2021-12-27","close":16382.8096},{"date":"2021-12-28","close":16625.877},{"date":"2021-12-29","close":16528.0781},{"date":"2021-12-30","close":16821.4766},{"date":"2022-01-03","close":16900.0},{"date":"2022-01-04","close":15990.1807},{"date":"2022-01-05","close":15892.3818},{"date":"2022-01-06","close":15501.1846},{"date":"2022-01-07","close":16332.4775},{"date":"2022-01-10","close":15941.2812},{"date":"2022-01-11","close":15696.7832},{"date":"2022-01-12","close":15990.1807},{"date":"2022-01-13","close":16039.0811},{"date":"2022-01-14","close":16087.9805},{"date":"2022-01-17","close":15892.3818},{"date":"2022-01-18","close":15598.9844},{"date":"2022-01-19","close":15550.084},{"date":"2022-01-20","close":15647.8828},{"date":"2022-01-21","close":14914.3896},{"date":"2022-01-24","close":14669.8896},{"date":"2022-01-25","close":14816.5898},{"date":"2022-01-26","close":14816.5898},{"date":"2022-01-27","close":13936.3965},{"date":"2022-01-28","close":15256.6865},{"date":"2022-02-03","close":14963.2891},{"date":"2022-02-04","close":14914.3896},{"date":"2022-02-07","close":14620.9912},{"date":"2022-02-08","close":14620.9912},{"date":"2022-02-09","close":14620.9912},{"date":"2022-02-10","close":14278.6934},{"date":"2022-02-11","close":14278.6934},{"date":"2022-02-14","close":13594.0996},{"date":"2022-02-15","close":13642.999},{"date":"2022-02-16","close":14180.8955},{"date":"2022-02-17","close":14034.1963},{"date":"2022-02-18","close":14327.5928},{"date":"2022-02-21","close":14327.5928},{"date":"2022-02-22","close":14327.5928},{"date":"2022-02-23","close":14327.5928},{"date":"2022-02-24","close":13545.1992},{"date":"2022-02-25","close":13740.7979},{"date":"2022-02-28","close":13740.7979},{"date":"2022-03-02","close":14083.0957},{"date":"2022-03-03","close":14278.6934},{"date":"2022-03-04","close":14278.6934},{"date":"2022-03-07","close":13594.0996},{"date":"2022-03-08","close":13594.0996},{"date":"2022-03-10","close":13594.0996},{"date":"2022-03-11","close":13594.0996},{"date":"2022-03-14","close":13251.8018},{"date":"2022-03-15","close":13251.8018},{"date":"2022-03-16","close":13251.8018},{"date":"2022-03-17","close":13251.8018},{"date":"2022-03-18","close":14034.1963},{"date":"2022-03-21","close":14034.1963},{"date":"2022-03-22","close":14278.6934},{"date":"2022-03-23","close":14327.5928},{"date":"2022-03-24","close":14229.793},{"date":"2022-03-25","close":14327.5928},{"date":"2022-03-28","close":14180.8955},{"date":"2022-03-29","close":14376.4932},{"date":"2022-03-30","close":14865.4893},{"date":"2022-03-31","close":14718.79},{"date":"2022-04-01","close":14474.293},{"date":"2022-04-04","close":14523.1924},{"date":"2022-04-05","close":14669.8896},{"date":"2022-04-06","close":14278.6934},{"date":"2022-04-07","close":13985.2959},{"date":"2022-04-08","close":14229.793},{"date":"2022-04-11","close":14131.9961},{"date":"2022-04-12","close":14180.8955},{"date":"2022-04-13","close":14131.9961},{"date":"2022-04-14","close":14180.8955},{"date":"2022-04-15","close":14180.8955},{"date":"2022-04-18","close":14131.9961},{"date":"2022-04-19","close":14523.1924},{"date":"2022-04-20","close":14229.793},{"date":"2022-04-21","close":14376.4932},{"date":"2022-04-22","close":14767.6895},{"date":"2022-04-25","close":14425.3926},{"date":"2022-04-26","close":14131.9961},{"date":"2022-04-27","close":14229.793},{"date":"2022-04-28","close":14180.8955},{"date":"2022-04-29","close":14474.293},{"date":"2022-05-02","close":14083.0957},{"date":"2022-05-03","close":14083.0957},{"date":"2022-05-04","close":13985.2959},{"date":"2022-05-06","close":13740.7979},{"date":"2022-05-09","close":13600.0},{"date":"2022-05-10","close":13545.1992},{"date":"2022-05-11","close":13789.6963},{"date":"2022-05-12","close":13496.2998},{"date":"2022-05-13","close":13887.4961},{"date":"2022-05-16","close":13447.3994},{"date":"2022-05-17","close":13398.5},{"date":"2022-05-18","close":13691.8994},{"date":"2022-05-19","close":13496.2998},{"date":"2022-05-20","close":13642.999},{"date":"2022-05-23","close":13496.2998},{"date":"2022-05-24","close":13007.3027},{"date":"2022-05-25","close":13349.6006},{"date":"2022-05-26","close":13105.1025},{"date":"2022-05-27","close":12860.6045},{"date":"2022-05-30","close":13105.1025},{"date":"2022-05-31","close":13105.1025},{"date":"2022-06-02","close":13154.0029},{"date":"2022-06-03","close":13642.999},{"date":"2022-06-07","close":13300.7012},{"date":"2022-06-08","close":13300.7012},{"date":"2022-06-09","close":13642.999},{"date":"2022-06-10","close":13496.2998},{"date":"2022-06-13","close":12811.7051},{"date":"2022-06-14","close":12713.9062},{"date":"2022-06-15","close":12518.3066},{"date":"2022-06-16","close":12616.1064},{"date":"2022-06-17","close":12420.5078},{"date":"2022-06-20","close":11784.8115},{"date":"2022-06-21","close":11589.2139},{"date":"2022-06-22","close":10660.1211},{"date":"2022-06-23","close":10317.8232},{"date":"2022-06-24","close":11442.5146},{"date":"2022-06-27","close":11589.2139},{"date":"2022-06-28","close":11931.5117},{"date":"2022-06-29","close":11687.0137},{"date":"2022-06-30","close":11002.418},{"date":"2022-07-01","close":10953.5186},{"date":"2022-07-04","close":11149.1172},{"date":"2022-07-05","close":11198.0166},{"date":"2022-07-06","close":11198.0166},{"date":"2022-07-07","close":11833.7119},{"date":"2022-07-08","close":12176.0098},{"date":"2022-07-11","close":12322.708},{"date":"2022-07-12","close":11589.2139},{"date":"2022-07-13","close":11687.0137},{"date":"2022-07-14","close":11540.3145},{"date":"2022-07-15","close":11687.0137},{"date":"2022-07-18","close":11882.6113},{"date":"2022-07-19","close":11833.7119},{"date":"2022-07-20","close":11833.7119},{"date":"2022-07-21","close":12224.9092},{"date":"2022-07-22","close":12029.3105},{"date":"2022-07-25","close":12127.1094},{"date":"2022-07-26","close":12029.3105},{"date":"2022-07-27","close":12176.0098},{"date":"2022-07-28","close":12224.9092},{"date":"2022-07-29","close":12273.8086},{"date":"2022-08-01","close":12273.8086},{"date":"2022-08-02","close":12176.0098},{"date":"2022-08-03","close":12078.21},{"date":"2022-08-04","close":12273.8086},{"date":"2022-08-05","close":12322.708},{"date":"2022-08-08","close":12127.1094},{"date":"2022-08-09","close":11784.8115},{"date":"2022-08-10","close":11149.1172},{"date":"2022-08-11","close":11442.5146},{"date":"2022-08-12","close":11589.2139},{"date":"2022-08-16","close":11638.1133},{"date":"2022-08-17","close":11540.3145},{"date":"2022-08-18","close":11589.2139},{"date":"2022-08-19","close":11638.1133},{"date":"2022-08-22","close":11344.7148},{"date":"2022-08-23","close":11100.2178},{"date":"2022-08-24","close":11100.2178},{"date":"2022-08-25","close":11344.7148},{"date":"2022-08-26","close":11393.6152},{"date":"2022-08-29","close":10904.6182},{"date":"2022-08-30","close":11002.418},{"date":"2022-08-31","close":11540.3145},{"date":"2022-09-01","close":11100.2178},{"date":"2022-09-02","close":10953.5186},{"date":"2022-09-05","close":10806.8203},{"date":"2022-09-06","close":10855.7188},{"date":"2022-09-07","close":10660.1211},{"date":"2022-09-08","close":10415.6221},{"date":"2022-09-13","close":10855.7188},{"date":"2022-09-14","close":10757.9199},{"date":"2022-09-15","close":10757.9199},{"date":"2022-09-16","close":10611.2217},{"date":"2022-09-19","close":10366.7227},{"date":"2022-09-20","close":10366.7227},{"date":"2022-09-21","close":10317.8232},{"date":"2022-09-22","close":10073.3252},{"date":"2022-09-23","close":9721.2471},{"date":"2022-09-26","close":8997.5322},{"date":"2022-09-27","close":8938.8535},{"date":"2022-09-28","close":8606.3359},{"date":"2022-09-29","close":8508.5371},{"date":"2022-09-30","close":8459.6367},{"date":"2022-10-04","close":8948.6328},{"date":"2022-10-05","close":8782.374},{"date":"2022-10-06","close":9261.5908},{"date":"2022-10-07","close":9339.8311},{"date":"2022-10-11","close":8850.835},{"date":"2022-10-12","close":9065.9932},{"date":"2022-10-13","close":8655.2354},{"date":"2022-10-14","close":9124.6719},{"date":"2022-10-17","close":9144.2324},{"date":"2022-10-18","close":9623.4482},{"date":"2022-10-19","close":9643.0078},{"date":"2022-10-20","close":9515.8691},{"date":"2022-10-21","close":9643.0078},{"date":"2022-10-24","close":10171.125},{"date":"2022-10-25","close":10122.2246},{"date":"2022-10-26","close":10073.3252},{"date":"2022-10-27","close":10122.2246},{"date":"2022-10-28","close":9779.9277},{"date":"2022-10-31","close":9926.626},{"date":"2022-11-01","close":9975.5254},{"date":"2022-11-02","close":10122.2246},{"date":"2022-11-03","close":10073.3252},{"date":"2022-11-04","close":10073.3252},{"date":"2022-11-07","close":10171.125},{"date":"2022-11-08","close":10562.3213},{"date":"2022-11-09","close":10660.1211},{"date":"2022-11-10","close":10464.5215},{"date":"2022-11-11","close":10806.8203},{"date":"2022-11-14","close":11002.418},{"date":"2022-11-15","close":11540.3145},{"date":"2022-11-16","close":11687.0137},{"date":"2022-11-17","close":11491.415},{"date":"2022-11-18","close":11491.415},{"date":"2022-11-21","close":11442.5146},{"date":"2022-11-22","close":11295.8164},{"date":"2022-11-23","close":11833.7119},{"date":"2022-11-24","close":12176.0098},{"date":"2022-11-25","close":12322.708},{"date":"2022-11-28","close":12273.8086},{"date":"2022-11-29","close":12224.9092},{"date":"2022-11-30","close":12273.8086},{"date":"2022-12-01","close":12420.5078},{"date":"2022-12-02","close":12224.9092},{"date":"2022-12-05","close":12224.9092},{"date":"2022-12-06","close":11931.5117},{"date":"2022-12-07","close":12176.0098},{"date":"2022-12-08","close":12224.9092},{"date":"2022-12-09","close":12322.708},{"date":"2022-12-12","close":12224.9092},{"date":"2022-12-13","close":12371.6084},{"date":"2022-12-14","close":11980.4111},{"date":"2022-12-15","close":12078.21},{"date":"2022-12-16","close":11931.5117},{"date":"2022-12-19","close":12322.708},{"date":"2022-12-20","close":12029.3105},{"date":"2022-12-21","close":12029.3105},{"date":"2022-12-22","close":11931.5117},{"date":"2022-12-23","close":11540.3145},{"date":"2022-12-26","close":11393.6152},{"date":"2022-12-27","close":11687.0137},{"date":"2022-12-28","close":11588.3887},{"date":"2022-12-29","close":11144.5781},{"date":"2023-01-02","close":10996.6406},{"date":"2023-01-03","close":11193.8906},{"date":"2023-01-04","close":11982.8867},{"date":"2023-01-05","close":11736.3252},{"date":"2023-01-06","close":11834.9502},{"date":"2023-01-09","close":11933.5742},{"date":"2023-01-10","close":11884.2617},{"date":"2023-01-11","close":12229.4482},{"date":"2023-01-12","close":12032.1992},{"date":"2023-01-13","close":11834.9502},{"date":"2023-01-16","close":11933.5742},{"date":"2023-01-17","close":11834.9502},{"date":"2023-01-18","close":11933.5742},{"date":"2023-01-19","close":12229.4482},{"date":"2023-01-20","close":12229.4482},{"date":"2023-01-25","close":12722.5713},{"date":"2023-01-26","close":12683.1221},{"date":"2023-01-27","close":12781.7451},{"date":"2023-01-30","close":12801.4707},{"date":"2023-01-31","close":13008.582},{"date":"2023-02-01","close":13265.0068},{"date":"2023-02-02","close":13412.9434},{"date":"2023-02-03","close":13186.1064},{"date":"2023-02-06","close":13265.0068},{"date":"2023-02-07","close":13629.917},{"date":"2023-02-08","close":13580.6055},{"date":"2023-02-09","close":13649.6426},{"date":"2023-02-10","close":13521.4307},{"date":"2023-02-13","close":13541.1543},{"date":"2023-02-14","close":13412.9434},{"date":"2023-02-15","close":13343.9062},{"date":"2023-02-16","close":13255.1436},{"date":"2023-02-17","close":13077.6201},{"date":"2023-02-20","close":12978.9951},{"date":"2023-02-21","close":13018.4443},{"date":"2023-02-22","close":12791.6084},{"date":"2023-02-23","close":12919.8203},{"date":"2023-02-24","close":12702.8457},{"date":"2023-02-27","close":12623.9463},{"date":"2023-02-28","close":12643.6719},{"date":"2023-03-02","close":12229.4482},{"date":"2023-03-03","close":12288.6221},{"date":"2023-03-06","close":12426.6973},{"date":"2023-03-07","close":12377.3848},{"date":"2023-03-08","close":12071.6484},{"date":"2023-03-09","close":11992.749},{"date":"2023-03-10","close":11696.876},{"date":"2023-03-13","close":12120.9609},{"date":"2023-03-14","close":11391.1396},{"date":"2023-03-15","close":11726.4629},{"date":"2023-03-16","close":11815.2246},{"date":"2023-03-17","close":12406.9727},{"date":"2023-03-20","close":12189.999},{"date":"2023-03-21","close":12278.7607},{"date":"2023-03-22","close":12219.5859},{"date":"2023-03-23","close":12032.1992},{"date":"2023-03-24","close":12791.6084},{"date":"2023-03-27","close":12742.2959},{"date":"2023-03-28","close":13117.0693},{"date":"2023-03-29","close":13117.0693},{"date":"2023-03-30","close":13472.1182},{"date":"2023-03-31","close":13097.3438},{"date":"2023-04-03","close":12919.8203},{"date":"2023-04-04","close":12574.6338},{"date":"2023-04-05","close":12722.5713},{"date":"2023-04-06","close":12436.5596},{"date":"2023-04-07","close":12969.1328},{"date":"2023-04-10","close":12850.7832},{"date":"2023-04-11","close":13215.6943},{"date":"2023-04-12","close":15158.5977},{"date":"2023-04-13","close":14310.4268},{"date":"2023-04-14","close":15109.2852},{"date":"2023-04-17","close":14626.0254},{"date":"2023-04-18","close":14527.4004},{"date":"2023-04-19","close":14902.1748},{"date":"2023-04-20","close":14527.4004},{"date":"2023-04-21","close":14576.7129},{"date":"2023-04-24","close":14004.6904},{"date":"2023-04-25","close":14300.5654},{"date":"2023-04-26","close":14409.0518},{"date":"2023-04-27","close":14547.126},{"date":"2023-04-28","close":15168.4609},{"date":"2023-05-02","close":15326.2607},{"date":"2023-05-03","close":15661.584},{"date":"2023-05-04","close":15730.6211},{"date":"2023-05-08","close":15779.9326},{"date":"2023-05-09","close":15533.3721},{"date":"2023-05-10","close":15809.5205},{"date":"2023-05-11","close":15977.1826},{"date":"2023-05-12","close":15829.2451},{"date":"2023-05-15","close":15484.0596},{"date":"2023-05-16","close":15237.498},{"date":"2023-05-17","close":14803.5498},{"date":"2023-05-18","close":15592.5469},{"date":"2023-05-19","close":16559.0664},{"date":"2023-05-22","close":16401.2676},{"date":"2023-05-23","close":16125.1191},{"date":"2023-05-24","close":16174.4316},{"date":"2023-05-25","close":16065.9443},{"date":"2023-05-26","close":16588.6562},{"date":"2023-05-30","close":16835.2168},{"date":"2023-05-31","close":16490.0312},{"date":"2023-06-01","close":16943.7031},{"date":"2023-06-02","close":17121.2285},{"date":"2023-06-05","close":16549.2051},{"date":"2023-06-07","close":16263.1943},{"date":"2023-06-08","close":16864.8047},{"date":"2023-06-09","close":16914.1152},{"date":"2023-06-12","close":16766.1797},{"date":"2023-06-13","close":16943.7031},{"date":"2023-06-14","close":16776.043},{"date":"2023-06-15","close":17052.1914},{"date":"2023-06-16","close":16933.8418},{"date":"2023-06-19","close":16667.5547},{"date":"2023-06-20","close":16766.1797},{"date":"2023-06-21","close":16411.1309},{"date":"2023-06-22","close":16184.2939},{"date":"2023-06-23","close":16549.2051},{"date":"2023-06-26","close":16864.8047},{"date":"2023-06-27","close":17062.0527},{"date":"2023-06-28","close":16766.1797},{"date":"2023-06-29","close":16874.668},{"date":"2023-06-30","close":17012.7402},{"date":"2023-07-03","close":17111.3652},{"date":"2023-07-04","close":17791.875},{"date":"2023-07-05","close":16687.2793},{"date":"2023-07-06","close":16046.2197},{"date":"2023-07-07","close":16026.4951},{"date":"2023-07-10","close":16046.2197},{"date":"2023-07-11","close":16095.5312},{"date":"2023-07-12","close":16253.3311},{"date":"2023-07-13","close":16361.8174},{"date":"2023-07-14","close":16894.3906},{"date":"2023-07-17","close":17545.3125},{"date":"2023-07-18","close":17732.6992},{"date":"2023-07-19","close":17624.2129},{"date":"2023-07-20","close":19221.9297},{"date":"2023-07-21","close":19429.043},{"date":"2023-07-24","close":19409.3184},{"date":"2023-07-25","close":20316.6641},{"date":"2023-07-26","close":19646.0176},{"date":"2023-07-27","close":22831.5918},{"date":"2023-07-28","close":25050.6445},{"date":"2023-07-31","close":24113.7109},{"date":"2023-08-01","close":25050.6445},{"date":"2023-08-02","close":25297.2051},{"date":"2023-08-03","close":23719.2129},{"date":"2023-08-04","close":24113.7109},{"date":"2023-08-07","close":23867.1484},{"date":"2023-08-08","close":23275.4023},{"date":"2023-08-09","close":23324.7129},{"date":"2023-08-10","close":23571.2754},{"date":"2023-08-11","close":25395.8301},{"date":"2023-08-14","close":23620.5879},{"date":"2023-08-16","close":24015.0859},{"date":"2023-08-17","close":24310.959},{"date":"2023-08-18","close":23817.8359},{"date":"2023-08-21","close":24754.7695},{"date":"2023-08-22","close":25593.0781},{"date":"2023-08-23","close":28995.627},{"date":"2023-08-24","close":28995.627},{"date":"2023-08-25","close":28946.3164},{"date":"2023-08-28","close":29735.3125},{"date":"2023-08-29","close":29883.248},{"date":"2023-08-30","close":31313.3047},{"date":"2023-08-31","close":31658.4902},{"date":"2023-09-01","close":33532.3594},{"date":"2023-09-04","close":33483.043},{"date":"2023-09-05","close":31954.3652},{"date":"2023-09-06","close":31461.2422},{"date":"2023-09-07","close":31609.1797},{"date":"2023-09-08","close":31116.0547},{"date":"2023-09-11","close":31066.7441},{"date":"2023-09-12","close":31263.9922},{"date":"2023-09-13","close":30573.6191},{"date":"2023-09-14","close":32250.2383},{"date":"2023-09-15","close":32348.8633},{"date":"2023-09-18","close":31658.4902},{"date":"2023-09-19","close":32891.3008},{"date":"2023-09-20","close":30277.748},{"date":"2023-09-21","close":28897.002},{"date":"2023-09-22","close":28798.377},{"date":"2023-09-25","close":28255.9414},{"date":"2023-09-26","close":28009.3809},{"date":"2023-09-27","close":28699.752},{"date":"2023-10-04","close":27368.3203},{"date":"2023-10-05","close":27516.2598},{"date":"2023-10-06","close":28502.5059},{"date":"2023-10-10","close":27417.6348},{"date":"2023-10-11","close":28453.1914},{"date":"2023-10-12","close":29291.502},{"date":"2023-10-13","close":29636.6875},{"date":"2023-10-16","close":29291.502},{"date":"2023-10-17","close":30080.498},{"date":"2023-10-18","close":29587.373},{"date":"2023-10-19","close":28551.8164},{"date":"2023-10-20","close":28157.3184},{"date":"2023-10-23","close":22782.2793},{"date":"2023-10-24","close":23275.4023},{"date":"2023-10-25","close":21993.2812},{"date":"2023-10-26","close":20957.7246},{"date":"2023-10-27","close":20563.2246},{"date":"2023-10-30","close":20908.4102},{"date":"2023-10-31","close":20020.7891},{"date":"2023-11-01","close":20809.7871},{"date":"2023-11-02","close":23028.8398},{"date":"2023-11-03","close":22880.9023},{"date":"2023-11-06","close":23472.6504},{"date":"2023-11-07","close":24261.6465},{"date":"2023-11-08","close":21500.1602},{"date":"2023-11-09","close":19330.418},{"date":"2023-11-10","close":19922.1641},{"date":"2023-11-13","close":19872.8535},{"date":"2023-11-14","close":20218.0391},{"date":"2023-11-15","close":21253.5977},{"date":"2023-11-16","close":20809.7871},{"date":"2023-11-17","close":20365.9766},{"date":"2023-11-20","close":20267.3516},{"date":"2023-11-21","close":20267.3516},{"date":"2023-11-22","close":20365.9766},{"date":"2023-11-23","close":20020.7891},{"date":"2023-11-24","close":20070.1035},{"date":"2023-11-27","close":19971.4785},{"date":"2023-11-28","close":20316.6641},{"date":"2023-11-29","close":19330.418},{"date":"2023-11-30","close":19596.7051},{"date":"2023-12-01","close":18926.0586},{"date":"2023-12-04","close":18492.1074},{"date":"2023-12-05","close":17959.5352},{"date":"2023-12-06","close":17949.6738},{"date":"2023-12-07","close":17752.4258},{"date":"2023-12-08","close":18186.373},{"date":"2023-12-11","close":18531.5586},{"date":"2023-12-12","close":18896.4707},{"date":"2023-12-13","close":19192.3438},{"date":"2023-12-14","close":19399.4551},{"date":"2023-12-15","close":20168.7285},{"date":"2023-12-18","close":19971.4785},{"date":"2023-12-19","close":19724.918},{"date":"2023-12-20","close":20119.4141},{"date":"2023-12-21","close":19774.2285},{"date":"2023-12-22","close":19675.6035},{"date":"2023-12-26","close":19488.2168},{"date":"2023-12-27","close":19774.2285},{"date":"2023-12-28","close":19972.4668},{"date":"2024-01-02","close":20765.418},{"date":"2024-01-03","close":20418.502},{"date":"2024-01-04","close":21508.8105},{"date":"2024-01-05","close":21112.334},{"date":"2024-01-08","close":21558.3691},{"date":"2024-01-09","close":21062.7754},{"date":"2024-01-10","close":20914.0977},{"date":"2024-01-11","close":21013.2148},{"date":"2024-01-12","close":20616.7402},{"date":"2024-01-15","close":19813.877},{"date":"2024-01-16","close":19466.9609},{"date":"2024-01-17","close":18951.541},{"date":"2024-01-18","close":19328.1934},{"date":"2024-01-19","close":20121.1445},{"date":"2024-01-22","close":20864.5371},{"date":"2024-01-23","close":20814.9785},{"date":"2024-01-24","close":21558.3691},{"date":"2024-01-25","close":21161.8945},{"date":"2024-01-26","close":20715.8594},{"date":"2024-01-29","close":20220.2637},{"date":"2024-01-30","close":20071.5859},{"date":"2024-01-31","close":19387.666},{"date":"2024-02-01","close":19060.5723},{"date":"2024-02-02","close":19724.6699},{"date":"2024-02-05","close":19219.1621},{"date":"2024-02-06","close":19526.4316},{"date":"2024-02-07","close":19229.0742},{"date":"2024-02-08","close":19625.5508},{"date":"2024-02-13","close":20269.8242},{"date":"2024-02-14","close":20864.5371},{"date":"2024-02-15","close":20567.1797},{"date":"2024-02-16","close":20269.8242},{"date":"2024-02-19","close":20269.8242},{"date":"2024-02-20","close":20121.1445},{"date":"2024-02-21","close":19813.877},{"date":"2024-02-22","close":23144.2734},{"date":"2024-02-23","close":22202.6426},{"date":"2024-02-26","close":21954.8457},{"date":"2024-02-27","close":21112.334},{"date":"2024-02-28","close":22500.0},{"date":"2024-02-29","close":22004.4043},{"date":"2024-03-04","close":22896.4766},{"date":"2024-03-05","close":21905.2871},{"date":"2024-03-06","close":22450.4395},{"date":"2024-03-07","close":21707.0488},{"date":"2024-03-08","close":23292.9512},{"date":"2024-03-11","close":22995.5938},{"date":"2024-03-12","close":23094.7129},{"date":"2024-03-13","close":22500.0},{"date":"2024-03-14","close":22004.4043},{"date":"2024-03-15","close":21459.25},{"date":"2024-03-18","close":21459.25},{"date":"2024-03-19","close":21211.4531},{"date":"2024-03-20","close":22797.3574},{"date":"2024-03-21","close":23144.2734},{"date":"2024-03-22","close":22698.2383},{"date":"2024-03-25","close":22202.6426},{"date":"2024-03-26","close":22599.1191},{"date":"2024-03-27","close":22500.0},{"date":"2024-03-28","close":22700.0},{"date":"2024-03-29","close":23100.0},{"date":"2024-04-01","close":22950.0},{"date":"2024-04-02","close":22800.0},{"date":"2024-04-03","close":21800.0},{"date":"2024-04-04","close":22800.0},{"date":"2024-04-05","close":22000.0},{"date":"2024-04-08","close":21500.0},{"date":"2024-04-09","close":21350.0},{"date":"2024-04-11","close":21850.0},{"date":"2024-04-12","close":21900.0},{"date":"2024-04-15","close":21250.0},{"date":"2024-04-16","close":20150.0},{"date":"2024-04-17","close":21050.0},{"date":"2024-04-18","close":21150.0},{"date":"2024-04-19","close":20200.0},{"date":"2024-04-22","close":19930.0},{"date":"2024-04-23","close":19510.0},{"date":"2024-04-24","close":20000.0},{"date":"2024-04-25","close":19730.0},{"date":"2024-04-26","close":20100.0},{"date":"2024-04-29","close":20250.0},{"date":"2024-04-30","close":20100.0},{"date":"2024-05-02","close":20000.0},{"date":"2024-05-03","close":20050.0},{"date":"2024-05-07","close":20550.0},{"date":"2024-05-08","close":20550.0},{"date":"2024-05-09","close":20650.0},{"date":"2024-05-10","close":20200.0},{"date":"2024-05-13","close":20100.0},{"date":"2024-05-14","close":20000.0},{"date":"2024-05-16","close":18430.0},{"date":"2024-05-17","close":17560.0},{"date":"2024-05-20","close":17220.0},{"date":"2024-05-21","close":17550.0},{"date":"2024-05-22","close":17190.0},{"date":"2024-05-23","close":17550.0},{"date":"2024-05-24","close":17450.0},{"date":"2024-05-27","close":17240.0},{"date":"2024-05-28","close":17620.0},{"date":"2024-05-29","close":17490.0},{"date":"2024-05-30","close":17520.0},{"date":"2024-05-31","close":17400.0},{"date":"2024-06-03","close":17230.0},{"date":"2024-06-04","close":17050.0},{"date":"2024-06-05","close":16880.0},{"date":"2024-06-07","close":16900.0},{"date":"2024-06-10","close":16560.0},{"date":"2024-06-11","close":16400.0},{"date":"2024-06-12","close":16420.0},{"date":"2024-06-13","close":16450.0},{"date":"2024-06-14","close":16430.0},{"date":"2024-06-17","close":16470.0},{"date":"2024-06-18","close":16370.0},{"date":"2024-06-19","close":16470.0},{"date":"2024-06-20","close":16340.0},{"date":"2024-06-21","close":15780.0},{"date":"2024-06-24","close":15440.0},{"date":"2024-06-25","close":15490.0},{"date":"2024-06-26","close":15450.0},{"date":"2024-06-27","close":15120.0},{"date":"2024-06-28","close":15600.0},{"date":"2024-07-01","close":15370.0},{"date":"2024-07-02","close":14950.0},{"date":"2024-07-03","close":14630.0},{"date":"2024-07-04","close":14850.0},{"date":"2024-07-05","close":14890.0},{"date":"2024-07-08","close":15110.0},{"date":"2024-07-09","close":15130.0},{"date":"2024-07-10","close":15010.0},{"date":"2024-07-11","close":14930.0},{"date":"2024-07-12","close":14560.0},{"date":"2024-07-15","close":14570.0},{"date":"2024-07-16","close":14440.0},{"date":"2024-07-17","close":14010.0},{"date":"2024-07-18","close":13800.0},{"date":"2024-07-19","close":13550.0},{"date":"2024-07-22","close":13150.0},{"date":"2024-07-23","close":13000.0},{"date":"2024-07-24","close":13100.0},{"date":"2024-07-25","close":12600.0},{"date":"2024-07-26","close":12700.0},{"date":"2024-07-29","close":12740.0},{"date":"2024-07-30","close":12380.0},{"date":"2024-07-31","close":12700.0},{"date":"2024-08-01","close":12990.0},{"date":"2024-08-02","close":12100.0},{"date":"2024-08-05","close":10200.0},{"date":"2024-08-06","close":10930.0},{"date":"2024-08-07","close":10800.0},{"date":"2024-08-08","close":10670.0},{"date":"2024-08-09","close":10750.0},{"date":"2024-08-12","close":11000.0},{"date":"2024-08-13","close":11010.0},{"date":"2024-08-14","close":11880.0},{"date":"2024-08-16","close":11740.0},{"date":"2024-08-19","close":11310.0},{"date":"2024-08-20","close":11800.0},{"date":"2024-08-21","close":11700.0},{"date":"2024-08-22","close":11290.0},{"date":"2024-08-23","close":11230.0},{"date":"2024-08-26","close":11070.0},{"date":"2024-08-27","close":10890.0},{"date":"2024-08-28","close":11060.0},{"date":"2024-08-29","close":10780.0},{"date":"2024-08-30","close":10900.0},{"date":"2024-09-02","close":10770.0},{"date":"2024-09-03","close":10710.0},{"date":"2024-09-04","close":10160.0},{"date":"2024-09-05","close":10330.0},{"date":"2024-09-06","close":10040.0},{"date":"2024-09-09","close":10280.0},{"date":"2024-09-10","close":10050.0},{"date":"2024-09-11","close":10040.0},{"date":"2024-09-12","close":10570.0},{"date":"2024-09-13","close":10300.0},{"date":"2024-09-19","close":10060.0},{"date":"2024-09-20","close":10160.0},{"date":"2024-09-23","close":10280.0},{"date":"2024-09-24","close":10540.0},{"date":"2024-09-25","close":10600.0},{"date":"2024-09-26","close":11030.0},{"date":"2024-09-27","close":10900.0},{"date":"2024-09-30","close":10660.0},{"date":"2024-10-02","close":10660.0},{"date":"2024-10-04","close":10620.0},{"date":"2024-10-07","close":10860.0},{"date":"2024-10-08","close":10620.0},{"date":"2024-10-10","close":10370.0},{"date":"2024-10-11","close":10360.0},{"date":"2024-10-14","close":10500.0},{"date":"2024-10-15","close":10480.0},{"date":"2024-10-16","close":10110.0},{"date":"2024-10-17","close":10070.0},{"date":"2024-10-18","close":9800.0},{"date":"2024-10-21","close":9960.0},{"date":"2024-10-22","close":9690.0},{"date":"2024-10-23","close":9890.0},{"date":"2024-10-24","close":9620.0},{"date":"2024-10-25","close":9340.0},{"date":"2024-10-28","close":9590.0},{"date":"2024-10-29","close":9640.0},{"date":"2024-10-30","close":9530.0},{"date":"2024-10-31","close":10040.0},{"date":"2024-11-01","close":10040.0},{"date":"2024-11-04","close":9980.0},{"date":"2024-11-05","close":10010.0},{"date":"2024-11-06","close":9790.0},{"date":"2024-11-07","close":9720.0},{"date":"2024-11-08","close":9800.0},{"date":"2024-11-11","close":9310.0},{"date":"2024-11-12","close":8830.0},{"date":"2024-11-13","close":8450.0},{"date":"2024-11-14","close":8310.0},{"date":"2024-11-15","close":8490.0},{"date":"2024-11-18","close":8670.0},{"date":"2024-11-19","close":8590.0},{"date":"2024-11-20","close":8470.0},{"date":"2024-11-21","close":8400.0},{"date":"2024-11-22","close":8320.0},{"date":"2024-11-25","close":8520.0},{"date":"2024-11-26","close":8510.0},{"date":"2024-11-27","close":8280.0},{"date":"2024-11-28","close":8190.0},{"date":"2024-11-29","close":7950.0},{"date":"2024-12-02","close":7910.0},{"date":"2024-12-03","close":8090.0},{"date":"2024-12-04","close":7950.0},{"date":"2024-12-05","close":8000.0},{"date":"2024-12-06","close":7880.0},{"date":"2024-12-09","close":7300.0},{"date":"2024-12-10","close":7820.0},{"date":"2024-12-11","close":8200.0},{"date":"2024-12-12","close":8380.0},{"date":"2024-12-13","close":8480.0},{"date":"2024-12-16","close":8640.0},{"date":"2024-12-17","close":8870.0},{"date":"2024-12-18","close":8830.0},{"date":"2024-12-19","close":8700.0},{"date":"2024-12-20","close":8400.0},{"date":"2024-12-23","close":8650.0},{"date":"2024-12-24","close":8630.0},{"date":"2024-12-26","close":8330.0},{"date":"2024-12-27","close":8330.0},{"date":"2024-12-30","close":8350.0},{"date":"2025-01-02","close":8450.0},{"date":"2025-01-03","close":9150.0},{"date":"2025-01-06","close":9540.0},{"date":"2025-01-07","close":9340.0},{"date":"2025-01-08","close":9770.0},{"date":"2025-01-09","close":9530.0},{"date":"2025-01-10","close":9390.0},{"date":"2025-01-13","close":9080.0},{"date":"2025-01-14","close":9340.0},{"date":"2025-01-15","close":9180.0},{"date":"2025-01-16","close":9450.0},{"date":"2025-01-17","close":9650.0},{"date":"2025-01-20","close":9850.0},{"date":"2025-01-21","close":9790.0},{"date":"2025-01-22","close":9830.0},{"date":"2025-01-23","close":9520.0},{"date":"2025-01-24","close":9570.0},{"date":"2025-01-31","close":8910.0},{"date":"2025-02-03","close":8610.0},{"date":"2025-02-04","close":8670.0},{"date":"2025-02-05","close":8800.0},{"date":"2025-02-06","close":8820.0},{"date":"2025-02-07","close":9100.0},{"date":"2025-02-10","close":9550.0},{"date":"2025-02-11","close":9500.0},{"date":"2025-02-12","close":9370.0},{"date":"2025-02-13","close":9560.0},{"date":"2025-02-14","close":9940.0},{"date":"2025-02-17","close":10400.0},{"date":"2025-02-18","close":10330.0},{"date":"2025-02-19","close":10510.0},{"date":"2025-02-20","close":10270.0},{"date":"2025-02-21","close":10270.0},{"date":"2025-02-24","close":10250.0},{"date":"2025-02-25","close":10260.0},{"date":"2025-02-26","close":10070.0},{"date":"2025-02-27","close":10210.0},{"date":"2025-02-28","close":9920.0},{"date":"2025-03-04","close":9390.0},{"date":"2025-03-05","close":9650.0},{"date":"2025-03-06","close":9250.0},{"date":"2025-03-07","close":9470.0},{"date":"2025-03-10","close":9400.0},{"date":"2025-03-11","close":9160.0},{"date":"2025-03-12","close":9520.0},{"date":"2025-03-13","close":9350.0},{"date":"2025-03-14","close":10040.0},{"date":"2025-03-17","close":10190.0},{"date":"2025-03-18","close":9910.0},{"date":"2025-03-19","close":10190.0},{"date":"2025-03-20","close":10080.0},{"date":"2025-03-21","close":10130.0},{"date":"2025-03-24","close":9990.0},{"date":"2025-03-25","close":9650.0},{"date":"2025-03-26","close":9850.0},{"date":"2025-03-27","close":9660.0},{"date":"2025-03-28","close":9250.0},{"date":"2025-03-31","close":8810.0},{"date":"2025-04-01","close":8950.0},{"date":"2025-04-02","close":8690.0},{"date":"2025-04-03","close":8530.0},{"date":"2025-04-04","close":8530.0},{"date":"2025-04-07","close":7750.0},{"date":"2025-04-08","close":7880.0},{"date":"2025-04-09","close":7830.0},{"date":"2025-04-10","close":8320.0},{"date":"2025-04-11","close":8400.0},{"date":"2025-04-14","close":8590.0},{"date":"2025-04-15","close":8700.0},{"date":"2025-04-16","close":8610.0},{"date":"2025-04-17","close":8640.0},{"date":"2025-04-18","close":8690.0},{"date":"2025-04-21","close":8690.0},{"date":"2025-04-22","close":8620.0},{"date":"2025-04-23","close":8840.0},{"date":"2025-04-24","close":8840.0},{"date":"2025-04-25","close":9040.0},{"date":"2025-04-28","close":8890.0},{"date":"2025-04-29","close":8920.0},{"date":"2025-04-30","close":8760.0},{"date":"2025-05-02","close":8820.0},{"date":"2025-05-07","close":8660.0},{"date":"2025-05-08","close":8830.0},{"date":"2025-05-09","close":8770.0},{"date":"2025-05-12","close":9220.0},{"date":"2025-05-13","close":9350.0},{"date":"2025-05-14","close":9880.0},{"date":"2025-05-15","close":9900.0},{"date":"2025-05-16","close":9230.0},{"date":"2025-05-19","close":9130.0},{"date":"2025-05-20","close":9020.0},{"date":"2025-05-21","close":9050.0},{"date":"2025-05-22","close":8870.0},{"date":"2025-05-23","close":8680.0},{"date":"2025-05-26","close":8990.0},{"date":"2025-05-27","close":8810.0},{"date":"2025-05-28","close":9160.0},{"date":"2025-05-29","close":9110.0},{"date":"2025-05-30","close":8990.0},{"date":"2025-06-02","close":8850.0},{"date":"2025-06-04","close":9310.0},{"date":"2025-06-05","close":9550.0},{"date":"2025-06-09","close":9570.0},{"date":"2025-06-10","close":9460.0},{"date":"2025-06-11","close":9760.0},{"date":"2025-06-12","close":9740.0},{"date":"2025-06-13","close":9350.0},{"date":"2025-06-16","close":9190.0},{"date":"2025-06-17","close":9210.0},{"date":"2025-06-18","close":9360.0},{"date":"2025-06-19","close":9410.0},{"date":"2025-06-20","close":9550.0},{"date":"2025-06-23","close":9390.0},{"date":"2025-06-24","close":9830.0},{"date":"2025-06-25","close":9870.0},{"date":"2025-06-26","close":9790.0},{"date":"2025-06-27","close":9560.0},{"date":"2025-06-30","close":9480.0},{"date":"2025-07-01","close":9460.0},{"date":"2025-07-02","close":9330.0},{"date":"2025-07-03","close":10150.0},{"date":"2025-07-04","close":10150.0},{"date":"2025-07-07","close":9950.0},{"date":"2025-07-08","close":9750.0},{"date":"2025-07-09","close":9740.0},{"date":"2025-07-10","close":9650.0},{"date":"2025-07-11","close":10220.0},{"date":"2025-07-14","close":10750.0},{"date":"2025-07-15","close":10850.0},{"date":"2025-07-16","close":10860.0},{"date":"2025-07-17","close":11040.0},{"date":"2025-07-18","close":10610.0},{"date":"2025-07-21","close":11500.0},{"date":"2025-07-22","close":11390.0},{"date":"2025-07-23","close":11120.0},{"date":"2025-07-24","close":10490.0},{"date":"2025-07-25","close":10330.0},{"date":"2025-07-28","close":10770.0},{"date":"2025-07-29","close":10290.0},{"date":"2025-07-30","close":10620.0},{"date":"2025-07-31","close":10480.0},{"date":"2025-08-01","close":10150.0},{"date":"2025-08-04","close":10370.0},{"date":"2025-08-05","close":10650.0},{"date":"2025-08-06","close":10610.0},{"date":"2025-08-07","close":10670.0},{"date":"2025-08-08","close":10900.0},{"date":"2025-08-11","close":10930.0},{"date":"2025-08-12","close":10930.0},{"date":"2025-08-13","close":11330.0},{"date":"2025-08-14","close":11240.0},{"date":"2025-08-18","close":11000.0},{"date":"2025-08-19","close":11100.0},{"date":"2025-08-20","close":11330.0},{"date":"2025-08-21","close":11120.0},{"date":"2025-08-22","close":10970.0},{"date":"2025-08-25","close":11300.0},{"date":"2025-08-26","close":11380.0},{"date":"2025-08-27","close":11520.0},{"date":"2025-08-28","close":11840.0},{"date":"2025-08-29","close":12120.0},{"date":"2025-09-01","close":11500.0},{"date":"2025-09-02","close":11790.0},{"date":"2025-09-03","close":11730.0},{"date":"2025-09-04","close":11920.0},{"date":"2025-09-05","close":11920.0},{"date":"2025-09-08","close":11920.0},{"date":"2025-09-09","close":12400.0},{"date":"2025-09-10","close":12400.0},{"date":"2025-09-11","close":12560.0},{"date":"2025-09-12","close":12960.0},{"date":"2025-09-15","close":13150.0},{"date":"2025-09-16","close":13230.0},{"date":"2025-09-17","close":12750.0},{"date":"2025-09-18","close":13810.0},{"date":"2025-09-19","close":13640.0},{"date":"2025-09-22","close":13880.0},{"date":"2025-09-23","close":13910.0},{"date":"2025-09-24","close":14320.0},{"date":"2025-09-25","close":13950.0},{"date":"2025-09-26","close":13360.0},{"date":"2025-09-29","close":13540.0},{"date":"2025-09-30","close":13340.0},{"date":"2025-10-01","close":13700.0},{"date":"2025-10-02","close":14110.0},{"date":"2025-10-10","close":14580.0},{"date":"2025-10-13","close":14810.0},{"date":"2025-10-14","close":14300.0},{"date":"2025-10-15","close":14450.0},{"date":"2025-10-16","close":14040.0},{"date":"2025-10-17","close":13730.0},{"date":"2025-10-20","close":13760.0},{"date":"2025-10-21","close":13290.0},{"date":"2025-10-22","close":13380.0},{"date":"2025-10-23","close":13180.0},{"date":"2025-10-24","close":13440.0},{"date":"2025-10-27","close":13480.0},{"date":"2025-10-28","close":13240.0},{"date":"2025-10-29","close":13310.0},{"date":"2025-10-30","close":13110.0},{"date":"2025-10-31","close":13050.0},{"date":"2025-11-03","close":13330.0},{"date":"2025-11-04","close":14000.0},{"date":"2025-11-05","close":13250.0},{"date":"2025-11-06","close":13200.0},{"date":"2025-11-07","close":12530.0},{"date":"2025-11-10","close":13070.0},{"date":"2025-11-11","close":13320.0},{"date":"2025-11-12","close":13310.0},{"date":"2025-11-13","close":13150.0},{"date":"2025-11-14","close":12960.0},{"date":"2025-11-17","close":13200.0},{"date":"2025-11-18","close":12440.0},{"date":"2025-11-19","close":12510.0},{"date":"2025-11-20","close":12900.0},{"date":"2025-11-21","close":12080.0},{"date":"2025-11-24","close":12050.0},{"date":"2025-11-25","close":12030.0},{"date":"2025-11-26","close":12230.0},{"date":"2025-11-27","close":12240.0},{"date":"2025-11-28","close":12760.0},{"date":"2025-12-01","close":13100.0},{"date":"2025-12-02","close":12800.0},{"date":"2025-12-03","close":12820.0},{"date":"2025-12-04","close":12280.0},{"date":"2025-12-05","close":12260.0},{"date":"2025-12-08","close":12500.0},{"date":"2025-12-09","close":12350.0},{"date":"2025-12-10","close":12220.0},{"date":"2025-12-11","close":12130.0},{"date":"2025-12-12","close":12160.0},{"date":"2025-12-15","close":11840.0},{"date":"2025-12-16","close":11390.0},{"date":"2025-12-17","close":11600.0},{"date":"2025-12-18","close":11270.0},{"date":"2025-12-19","close":11570.0},{"date":"2025-12-22","close":12160.0},{"date":"2025-12-23","close":12040.0},{"date":"2025-12-24","close":11880.0},{"date":"2025-12-26","close":11980.0},{"date":"2025-12-29","close":12320.0},{"date":"2025-12-30","close":12400.0},{"date":"2026-01-02","close":13320.0},{"date":"2026-01-05","close":13660.0},{"date":"2026-01-06","close":14230.0},{"date":"2026-01-07","close":13500.0},{"date":"2026-01-08","close":13020.0},{"date":"2026-01-09","close":12790.0},{"date":"2026-01-12","close":12650.0},{"date":"2026-01-13","close":12530.0},{"date":"2026-01-14","close":12430.0},{"date":"2026-01-15","close":12510.0},{"date":"2026-01-16","close":12380.0},{"date":"2026-01-19","close":12490.0},{"date":"2026-01-20","close":12350.0},{"date":"2026-01-21","close":12050.0},{"date":"2026-01-22","close":12320.0},{"date":"2026-01-23","close":12300.0},{"date":"2026-01-26","close":12820.0},{"date":"2026-01-27","close":13190.0},{"date":"2026-01-28","close":13480.0},{"date":"2026-01-29","close":13730.0},{"date":"2026-01-30","close":13800.0},{"date":"2026-02-02","close":13330.0},{"date":"2026-02-03","close":13780.0},{"date":"2026-02-04","close":14190.0},{"date":"2026-02-05","close":13910.0},{"date":"2026-02-06","close":13850.0},{"date":"2026-02-09","close":14740.0},{"date":"2026-02-10","close":12950.0},{"date":"2026-02-11","close":12780.0},{"date":"2026-02-12","close":12950.0},{"date":"2026-02-13","close":12700.0},{"date":"2026-02-19","close":13810.0},{"date":"2026-02-20","close":13620.0},{"date":"2026-02-23","close":13360.0},{"date":"2026-02-24","close":14050.0},{"date":"2026-02-25","close":13870.0},{"date":"2026-02-26","close":14170.0},{"date":"2026-02-27","close":13840.0},{"date":"2026-03-03","close":13110.0},{"date":"2026-03-04","close":11230.0},{"date":"2026-03-05","close":13010.0},{"date":"2026-03-06","close":13400.0},{"date":"2026-03-09","close":12090.0},{"date":"2026-03-10","close":12500.0},{"date":"2026-03-11","close":12690.0},{"date":"2026-03-12","close":12700.0},{"date":"2026-03-13","close":12750.0},{"date":"2026-03-16","close":13370.0},{"date":"2026-03-17","close":13210.0},{"date":"2026-03-18","close":13680.0},{"date":"2026-03-19","close":13550.0},{"date":"2026-03-20","close":13980.0},{"date":"2026-03-23","close":13370.0},{"date":"2026-03-24","close":13750.0},{"date":"2026-03-25","close":14190.0},{"date":"2026-03-26","close":13400.0},{"date":"2026-03-27","close":13180.0},{"date":"2026-03-30","close":12570.0},{"date":"2026-03-31","close":11900.0},{"date":"2026-04-01","close":12710.0},{"date":"2026-04-02","close":11990.0},{"date":"2026-04-03","close":12100.0},{"date":"2026-04-06","close":11880.0},{"date":"2026-04-07","close":11900.0},{"date":"2026-04-08","close":12900.0},{"date":"2026-04-09","close":12680.0},{"date":"2026-04-10","close":13040.0},{"date":"2026-04-13","close":13300.0},{"date":"2026-04-14","close":13860.0},{"date":"2026-04-15","close":14150.0},{"date":"2026-04-16","close":14150.0},{"date":"2026-04-17","close":15920.0},{"date":"2026-04-20","close":16930.0},{"date":"2026-04-21","close":16960.0},{"date":"2026-04-22","close":16240.0},{"date":"2026-04-23","close":15540.0},{"date":"2026-04-24","close":16230.0},{"date":"2026-04-27","close":16200.0},{"date":"2026-04-28","close":15980.0},{"date":"2026-04-29","close":15980.0},{"date":"2026-04-30","close":15830.0},{"date":"2026-05-04","close":16100.0},{"date":"2026-05-06","close":16180.0},{"date":"2026-05-07","close":16030.0},{"date":"2026-05-08","close":16050.0},{"date":"2026-05-11","close":17050.0},{"date":"2026-05-12","close":15230.0},{"date":"2026-05-13","close":15580.0},{"date":"2026-05-14","close":14940.0},{"date":"2026-05-15","close":14050.0},{"date":"2026-05-18","close":13450.0},{"date":"2026-05-19","close":12570.0},{"date":"2026-05-20","close":12160.0},{"date":"2026-05-21","close":13730.0},{"date":"2026-05-22","close":14210.0},{"date":"2026-05-26","close":14110.0},{"date":"2026-05-27","close":13460.0},{"date":"2026-05-28","close":13190.0},{"date":"2026-05-29","close":12330.0},{"date":"2026-06-01","close":12080.0},{"date":"2026-06-02","close":11210.0},{"date":"2026-06-04","close":11600.0},{"date":"2026-06-05","close":10670.0},{"date":"2026-06-08","close":9520.0},{"date":"2026-06-09","close":10570.0},{"date":"2026-06-10","close":10210.0},{"date":"2026-06-11","close":10790.0},{"date":"2026-06-12","close":11930.0},{"date":"2026-06-15","close":11840.0},{"date":"2026-06-16","close":11280.0},{"date":"2026-06-17","close":11620.0},{"date":"2026-06-18","close":11180.0},{"date":"2026-06-19","close":10460.0},{"date":"2026-06-22","close":10770.0},{"date":"2026-06-23","close":9380.0},{"date":"2026-06-24","close":9490.0},{"date":"2026-06-25","close":9440.0},{"date":"2026-06-26","close":9240.0},{"date":"2026-06-29","close":10500.0},{"date":"2026-06-30","close":10770.0},{"date":"2026-07-01","close":10820.0},{"date":"2026-07-02","close":9560.0},{"date":"2026-07-03","close":9870.0},{"date":"2026-07-06","close":9460.0},{"date":"2026-07-07","close":8990.0},{"date":"2026-07-08","close":8390.0},{"date":"2026-07-09","close":8490.0},{"date":"2026-07-10","close":9150.0},{"date":"2026-07-13","close":8580.0},{"date":"2026-07-14","close":8290.0},{"date":"2026-07-15","close":8960.0},{"date":"2026-07-16","close":8860.0},{"date":"2026-07-20","close":8120.0},{"date":"2026-07-21","close":8130.0},{"date":"2026-07-22","close":8090.0},{"date":"2026-07-23","close":8350.0},{"date":"2026-07-24","close":7880.0},{"date":"2026-07-27","close":8000.0},{"date":"2026-07-28","close":7190.0},{"date":"2026-07-29","close":6390.0},{"date":"2026-07-30","close":6600.0},{"date":"2026-07-31","close":7890.0},{"date":"2026-08-03","close":7800.0},{"date":"2026-08-04","close":8210.0},{"date":"2026-08-05","close":8510.0},{"date":"2026-08-06","close":8400.0},{"date":"2026-08-07","close":8230.0},{"date":"2026-08-10","close":8730.0},{"date":"2026-08-11","close":8680.0},{"date":"2026-08-12","close":9040.0},{"date":"2026-08-13","close":9090.0},{"date":"2026-08-14","close":9110.0},{"date":"2026-08-18","close":10330.0},{"date":"2026-08-19","close":9840.0},{"date":"2026-08-20","close":10030.0},{"date":"2026-08-21","close":9560.0},{"date":"2026-08-24","close":9140.0},{"date":"2026-08-25","close":9520.0},{"date":"2026-08-26","close":9680.0},{"date":"2026-08-27","close":9690.0},{"date":"2026-08-28","close":9830.0},{"date":"2026-08-31","close":10020.0},{"date":"2026-09-01","close":9830.0},{"date":"2026-09-02","close":9420.0},{"date":"2026-09-03","close":9170.0},{"date":"2026-09-04","close":9480.0},{"date":"2026-09-07","close":9800.0},{"date":"2026-09-08","close":9690.0},{"date":"2026-09-09","close":9690.0},{"date":"2026-09-10","close":9930.0},{"date":"2026-09-11","close":9780.0},{"date":"2026-09-14","close":9350.0},{"date":"2026-09-15","close":9520.0},{"date":"2026-09-16","close":9650.0},{"date":"2026-09-17","close":9850.0},{"date":"2026-09-18","close":9850.0},{"date":"2026-09-21","close":10450.0},{"date":"2026-09-22","close":10460.0},{"date":"2026-09-23","close":11210.0},{"date":"2026-09-28","close":10720.0},{"date":"2026-09-29","close":11050.0},{"date":"2026-09-30","close":11150.0},{"date":"2026-10-01","close":11930.0},{"date":"2026-10-02","close":12860.0},{"date":"2026-10-06","close":13300.0},{"date":"2026-10-07","close":12750.0},{"date":"2026-10-08","close":13300.0},{"date":"2026-10-12","close":12590.0},{"date":"2026-10-13","close":13040.0},{"date":"2026-10-14","close":11350.0},{"date":"2026-10-15","close":9790.0},{"date":"2026-10-16","close":10350.0},{"date":"2026-10-19","close":10610.0},{"date":"2026-10-20","close":9630.0},{"date":"2026-10-21","close":10000.0},{"date":"2026-10-22","close":9530.0},{"date":"2026-10-23","close":9100.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":12536.0,"foreign_net":-13036.0,"institution_net":500.0},{"date":"2026-10-21","retail_net":15288.0,"foreign_net":-13947.0,"institution_net":-1341.0},{"date":"2026-10-20","retail_net":-12732.0,"foreign_net":11831.0,"institution_net":901.0},{"date":"2026-10-19","retail_net":20059.0,"foreign_net":-12755.0,"institution_net":-7304.0},{"date":"2026-10-16","retail_net":16637.0,"foreign_net":-14875.0,"institution_net":-1762.0},{"date":"2026-10-15","retail_net":-12676.0,"foreign_net":12513.0,"institution_net":163.0},{"date":"2026-10-14","retail_net":159439.0,"foreign_net":-159560.0,"institution_net":121.0},{"date":"2026-10-13","retail_net":12005.0,"foreign_net":11231.0,"institution_net":-23236.0},{"date":"2026-10-12","retail_net":16194.0,"foreign_net":40052.0,"institution_net":-56246.0},{"date":"2026-10-08","retail_net":-1183.0,"foreign_net":-13089.0,"institution_net":14272.0},{"date":"2026-10-07","retail_net":-14483.0,"foreign_net":14483.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-56676.0,"foreign_net":20115.0,"institution_net":36561.0},{"date":"2026-10-02","retail_net":-81995.0,"foreign_net":51970.0,"institution_net":30025.0},{"date":"2026-10-01","retail_net":-16563.0,"foreign_net":16563.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":7188.0,"foreign_net":-7217.0,"institution_net":29.0},{"date":"2026-09-29","retail_net":5604.0,"foreign_net":-5335.0,"institution_net":-269.0},{"date":"2026-09-28","retail_net":13876.0,"foreign_net":-14144.0,"institution_net":268.0},{"date":"2026-09-23","retail_net":-4740.0,"foreign_net":4799.0,"institution_net":-59.0},{"date":"2026-09-22","retail_net":-1084.0,"foreign_net":1084.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-11758.0,"foreign_net":12318.0,"institution_net":-560.0},{"date":"2026-09-18","retail_net":454.0,"foreign_net":-372.0,"institution_net":-82.0},{"date":"2026-09-17","retail_net":-4971.0,"foreign_net":4953.0,"institution_net":18.0},{"date":"2026-09-16","retail_net":-2807.0,"foreign_net":2807.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-8350.0,"foreign_net":8350.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":14979.0,"foreign_net":-14979.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":12343.0,"foreign_net":-12770.0,"institution_net":427.0},{"date":"2026-09-10","retail_net":3761.0,"foreign_net":-3261.0,"institution_net":-500.0},{"date":"2026-09-09","retail_net":24191.0,"foreign_net":-24191.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-8255.0,"foreign_net":3719.0,"institution_net":4536.0},{"date":"2026-09-07","retail_net":-3440.0,"foreign_net":3440.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":12536.0,"foreign_net":-13036.0,"institution_net":500.0},"d3":{"retail_net":15092.0,"foreign_net":-15152.0,"institution_net":60.0},"d7":{"retail_net":198551.0,"foreign_net":-189829.0,"institution_net":-8722.0},"d14":{"retail_net":55850.0,"foreign_net":-48504.0,"institution_net":-7346.0},"d30":{"retail_net":92841.0,"foreign_net":-89303.0,"institution_net":-3538.0}},"analysis":"최근 5일 외국인 순매수 -4.28만, 기관 순매수 -9006.00. 30일 누적: 외국인 -8.93만, 기관 -3538.00.","foreign_flow":-42782.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-9006.0},"insider_trades":[],"price_analysis":{"current":9270.0,"low_30d":8910.0,"support":9419.0,"high_30d":14000.0,"change_1d":-2.7,"change_7d":-12.0,"change_30d":-3.6,"resistance":13491.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.88,"per":8.76,"quarter":"2024-Q2"},{"pbr":1.3,"per":20.15,"quarter":"2024-Q3"},{"pbr":1.02,"per":62.82,"quarter":"2024-Q4"},{"pbr":1.11,"per":null,"quarter":"2025-Q1"},{"pbr":1.18,"per":null,"quarter":"2025-Q2"},{"pbr":1.71,"per":null,"quarter":"2025-Q3"},{"pbr":1.6,"per":null,"quarter":"2025-Q4"},{"pbr":1.55,"per":null,"quarter":"2026-Q1"},{"pbr":1.36,"per":111.59,"quarter":"2026-Q2"},{"pbr":0.66,"per":96.05,"quarter":"현재"}],"timeline":[{"close":15600.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10660.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8350.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8810.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9480.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13340.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12400.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":11900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":10770.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.41,"pbr_5y_low":1.02,"per_5y_avg":50.83,"per_5y_low":8.76,"current_pbr":0.66,"current_per":96.05,"pbr_5y_high":1.88,"per_5y_high":111.59,"pbr_5y_median":1.36,"per_5y_median":41.48,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":75.0,"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 30% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +30.1%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"PER 96.78x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.35,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.19,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.61,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.36,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":35.28,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.77,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.64,"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":1.88,"per":8.76,"close":15600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.3,"per":20.15,"close":10660.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.02,"per":62.82,"close":8350.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.11,"per":null,"close":8810.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.18,"per":null,"close":9480.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.71,"per":null,"close":13340.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.6,"per":null,"close":12400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.55,"per":null,"close":11900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.36,"per":111.59,"close":10770.0,"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":"96.8배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 75%"},{"label":"ROE","value":"3.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":447.08,"pbr":null,"per":null,"roa":0.023515314167230874,"roe":0.03186411520794273,"revenue":81458228770.0,"market_cap":null,"net_income":7962423904.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3528405960943901,"total_assets":338605890926.0,"total_equity":249886866528.0,"profit_margin":0.09774855191710793,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":8738173638.0,"operating_margin":0.1072718345334088},{"eps":-140.52,"pbr":1.05,"per":null,"roa":-0.007620821293165832,"roe":-0.010364882345839524,"revenue":62627440636.0,"market_cap":286700000000.0,"net_income":-2502619379.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.28483779965847494,"total_assets":328392345487.0,"total_equity":241451788404.0,"profit_margin":-0.039960428744735016,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5424699511.0,"operating_margin":-0.0866185725603759},{"eps":-126.36,"pbr":null,"per":null,"roa":-0.006979559129776846,"roe":-0.009231840031706077,"revenue":67533102404.0,"market_cap":null,"net_income":-2250529500.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.263315572852266,"total_assets":322445796096.0,"total_equity":243779083289.0,"profit_margin":-0.03332483507919963,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3174993745.0,"operating_margin":-0.0470138884780739},{"eps":-83.69,"pbr":null,"per":null,"roa":-0.004648825433287087,"roe":-0.0060580177131213005,"revenue":58555035770.0,"market_cap":null,"net_income":-1490538459.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.28936103011793957,"total_assets":320626893909.0,"total_equity":246043925519.0,"profit_margin":-0.025455341959908086,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2209874947.0,"operating_margin":-0.03774013486526131},{"eps":130.0,"pbr":null,"per":null,"roa":0.007025991511151591,"roe":0.009171633422698909,"revenue":63218231127.0,"market_cap":null,"net_income":2315304408.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.34864297548475126,"total_assets":329534188068.0,"total_equity":252441882628.0,"profit_margin":0.036623998595417075,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3322811611.0,"operating_margin":0.05256097096935149},{"eps":-356.84,"pbr":null,"per":null,"roa":-0.019319514813361444,"roe":-0.025383034521957167,"revenue":55586536158.0,"market_cap":null,"net_income":-6355398600.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3068669409174017,"total_assets":328962640180.0,"total_equity":250379780026.0,"profit_margin":-0.11433341667369451,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5992200788.0,"operating_margin":-0.1077994997020084},{"eps":-11.44,"pbr":null,"per":null,"roa":-0.0006007397163730613,"roe":-0.0007934267761862055,"revenue":63909745455.0,"market_cap":null,"net_income":-203753798.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3391240649559555,"total_assets":339171512132.0,"total_equity":256802271004.0,"profit_margin":-0.003188149108549755,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4196923037.0,"operating_margin":-0.06566953141684986},{"eps":-114.0,"pbr":null,"per":null,"roa":-0.0060117580443625335,"roe":-0.007875417296065787,"revenue":59915119647.0,"market_cap":null,"net_income":-2030431570.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3382429423224014,"total_assets":337743394697.0,"total_equity":257818918499.0,"profit_margin":-0.0338884672510483,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2715738223.0,"operating_margin":-0.04532642576698884},{"eps":112.92,"pbr":null,"per":null,"roa":0.005777273623882485,"roe":0.007689351636461323,"revenue":69566935713.0,"market_cap":null,"net_income":2011081031.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2980830861308862,"total_assets":348102091389.0,"total_equity":261541040920.0,"profit_margin":0.02890857575352695,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1006639728.0,"operating_margin":0.014470088666157663},{"eps":145.43,"pbr":null,"per":null,"roa":0.006994771024408539,"roe":0.009986746736319833,"revenue":72577317683.0,"market_cap":null,"net_income":2590154105.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2926088361346861,"total_assets":370298626783.0,"total_equity":259359146015.0,"profit_margin":0.035688203803744316,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1734280864.0,"operating_margin":0.0238956318498145},{"eps":384.58,"pbr":null,"per":null,"roa":0.018609460372416446,"roe":0.026332156680181403,"revenue":100008401939.0,"market_cap":null,"net_income":6849394486.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3350969048124668,"total_assets":368059811995.0,"total_equity":260115210812.0,"profit_margin":0.06848819052400996,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13994625055.0,"operating_margin":0.13993449333922967},{"eps":1137.42,"pbr":null,"per":null,"roa":0.05051504884123487,"roe":0.07980543167894405,"revenue":140839043119.0,"market_cap":null,"net_income":20257558518.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.34254934422010114,"total_assets":401020269854.0,"total_equity":253836839070.0,"profit_margin":0.14383482072427642,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":23821008515.0,"operating_margin":0.16913639845502762}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1780.35,"per":8.76,"date":"2024-06","close":15600.0,"source":"reported"},{"eps":1780.35,"per":7.13,"date":"2024-07","close":12700.0,"source":"reported"},{"eps":1780.35,"per":6.12,"date":"2024-08","close":10900.0,"source":"reported"},{"eps":528.93,"per":20.15,"date":"2024-09","close":10660.0,"source":"reported"},{"eps":528.93,"per":18.98,"date":"2024-10","close":10040.0,"source":"reported"},{"eps":528.93,"per":15.03,"date":"2024-11","close":7950.0,"source":"reported"},{"eps":132.91,"per":62.82,"date":"2024-12","close":8350.0,"source":"reported"},{"eps":132.91,"per":67.04,"date":"2025-01","close":8910.0,"source":"reported"},{"eps":132.91,"per":74.64,"date":"2025-02","close":9920.0,"source":"reported"},{"eps":96.51,"per":111.59,"date":"2026-06","close":10770.0,"source":"reported"},{"eps":96.51,"per":81.75,"date":"2026-07","close":7890.0,"source":"reported"},{"eps":96.51,"per":103.82,"date":"2026-08","close":10020.0,"source":"reported"},{"eps":96.51,"per":115.53,"date":"2026-09","close":11150.0,"source":"reported"},{"eps":96.51,"per":94.29,"date":"2026-10","close":9100.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":56.26,"std":40.54,"count":14,"current":94.29,"lower_1sd":15.72,"upper_1sd":96.8},"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":"엘오티베큠","phase":"above-fold","symbol_resolved":true}