{"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":"2026-10-23T09:50:59.273199+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.0,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":-5.9,"direction":"higher_better","percentile":42}],"summary":"매출 +22.0%","percentile":56},"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":43.7,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-5.9,"direction":"higher_better","percentile":39}],"summary":"RSI 44","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 9.48x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.36,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":14.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.78,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.87,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":76.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.8x, 순차입금비율 0.9x","percentile":56}},"signals":[],"summary":"KT나스미디어(089600)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 1381.49억. 현재가 12,110원, 전일 대비 +0.5%, 30일 -5.9%. PER 9.5배 / ROE 3.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 3245.00, 기관 순매수 6521.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":5.91,"direction":"higher_better","percentile":null}],"summary":"배당수익률 5.91%","value_pct":5.91},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":56.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.87,"direction":"lower_better","percentile":null}],"summary":"배당성향 56%로 낮아 안정적","percentile":63},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":5.91},"catalysts":["전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":-103.90983439709817,"grade":"D","trend":"하락","atr_14":511.42857142857144,"rsi_14":43.712574850299404,"sma_20":12240.0,"sma_60":12095.666666666666,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 43.7로 중립 구간입니다. MACD(-103.91)가 시그널선(-66.66)을 하회합니다(데드크로스). SMA20 12240, SMA60 12096 — 혼조세입니다. 볼린저밴드 11920~12560 (현재 위치 30%).","bb_lower":11919.500390015837,"bb_upper":12560.499609984163,"macd_signal":-66.6625949934928},"change_pct":0.58,"chart_data":[{"date":"2024-10-23","open":14452,"high":14452,"low":14072,"close":14235,"volume":8597,"rsi_14":42.77,"sma_20":15988.0,"sma_60":16410.83,"sma_120":17074.25},{"date":"2024-10-24","open":14389,"high":14389,"low":14100,"close":14100,"volume":7864,"rsi_14":39.57,"sma_20":15987.0,"sma_60":16380.5,"sma_120":17042.42},{"date":"2024-10-25","open":14380,"high":14380,"low":13937,"close":13955,"volume":16425,"rsi_14":34.85,"sma_20":15965.5,"sma_60":16340.33,"sma_120":17006.75},{"date":"2024-10-28","open":13946,"high":14163,"low":13919,"close":13964,"volume":8495,"rsi_14":35.35,"sma_20":15951.5,"sma_60":16300.17,"sma_120":16974.33},{"date":"2024-10-29","open":14262,"high":14262,"low":13801,"close":13846,"volume":17707,"rsi_14":21.67,"sma_20":15925.0,"sma_60":16255.67,"sma_120":16942.58},{"date":"2024-10-30","open":13855,"high":13937,"low":13801,"close":13855,"volume":8421,"rsi_14":23.53,"sma_20":15892.0,"sma_60":16210.83,"sma_120":16912.58},{"date":"2024-10-31","open":13855,"high":13955,"low":13792,"close":13900,"volume":3472,"rsi_14":26.01,"sma_20":15861.0,"sma_60":16175.5,"sma_120":16882.92},{"date":"2024-11-01","open":13919,"high":13919,"low":13783,"close":13792,"volume":9605,"rsi_14":27.11,"sma_20":15824.5,"sma_60":16139.33,"sma_120":16856.42},{"date":"2024-11-04","open":13900,"high":13946,"low":13783,"close":13891,"volume":18949,"rsi_14":31.82,"sma_20":15791.0,"sma_60":16104.67,"sma_120":16825.83},{"date":"2024-11-05","open":13891,"high":14172,"low":13801,"close":13828,"volume":200511,"rsi_14":20.13,"sma_20":15754.5,"sma_60":16079.17,"sma_120":16795.83},{"date":"2024-11-06","open":13828,"high":13919,"low":13511,"close":13520,"volume":62399,"rsi_14":18.29,"sma_20":15685.5,"sma_60":16066.0,"sma_120":16763.67},{"date":"2024-11-07","open":13575,"high":13819,"low":13511,"close":13783,"volume":22052,"rsi_14":25.91,"sma_20":15636.5,"sma_60":16054.5,"sma_120":16736.08},{"date":"2024-11-08","open":13783,"high":13792,"low":13683,"close":13701,"volume":47833,"rsi_14":23.62,"sma_20":15584.0,"sma_60":16039.33,"sma_120":16708.75},{"date":"2024-11-11","open":13213,"high":13231,"low":12887,"close":12959,"volume":83386,"rsi_14":19.83,"sma_20":15500.0,"sma_60":16012.67,"sma_120":16671.17},{"date":"2024-11-12","open":12959,"high":12968,"low":12588,"close":12661,"volume":38726,"rsi_14":17.54,"sma_20":15400.0,"sma_60":15979.17,"sma_120":16632.08},{"date":"2024-11-13","open":12661,"high":12688,"low":12480,"close":12561,"volume":22598,"rsi_14":17.8,"sma_20":15282.5,"sma_60":15936.33,"sma_120":16591.92},{"date":"2024-11-14","open":12543,"high":12778,"low":12443,"close":12588,"volume":38339,"rsi_14":19.92,"sma_20":15175.5,"sma_60":15880.67,"sma_120":16553.0},{"date":"2024-11-15","open":12769,"high":12769,"low":12416,"close":12615,"volume":12292,"rsi_14":20.55,"sma_20":15064.5,"sma_60":15817.67,"sma_120":16515.0},{"date":"2024-11-18","open":12615,"high":12769,"low":12498,"close":12561,"volume":13517,"rsi_14":21.14,"sma_20":14949.0,"sma_60":15745.33,"sma_120":16476.25},{"date":"2024-11-19","open":12652,"high":12787,"low":12561,"close":12706,"volume":7202,"rsi_14":25.67,"sma_20":14863.5,"sma_60":15677.0,"sma_120":16437.58},{"date":"2024-11-20","open":12769,"high":12842,"low":12670,"close":12824,"volume":7669,"rsi_14":27.88,"sma_20":14785.5,"sma_60":15614.0,"sma_120":16401.0},{"date":"2024-11-21","open":12824,"high":12950,"low":12760,"close":12914,"volume":11203,"rsi_14":31.84,"sma_20":14720.0,"sma_60":15557.33,"sma_120":16366.42},{"date":"2024-11-22","open":12950,"high":13077,"low":12914,"close":12923,"volume":16811,"rsi_14":29.18,"sma_20":14663.0,"sma_60":15510.33,"sma_120":16332.67},{"date":"2024-11-25","open":12923,"high":13602,"low":12923,"close":13014,"volume":140479,"rsi_14":32.69,"sma_20":14610.5,"sma_60":15472.17,"sma_120":16300.75},{"date":"2024-11-26","open":13023,"high":13231,"low":12878,"close":13176,"volume":22158,"rsi_14":42.21,"sma_20":14573.5,"sma_60":15441.0,"sma_120":16273.67},{"date":"2024-11-27","open":13195,"high":13213,"low":13032,"close":13032,"volume":31871,"rsi_14":32.03,"sma_20":14528.0,"sma_60":15402.0,"sma_120":16246.83},{"date":"2024-11-28","open":13023,"high":13213,"low":12995,"close":13140,"volume":18690,"rsi_14":36.75,"sma_20":14486.0,"sma_60":15368.17,"sma_120":16220.42},{"date":"2024-11-29","open":13167,"high":13204,"low":12851,"close":13095,"volume":15981,"rsi_14":54.78,"sma_20":14447.5,"sma_60":15335.17,"sma_120":16197.33},{"date":"2024-12-02","open":13086,"high":13167,"low":12742,"close":12760,"volume":38947,"rsi_14":53.42,"sma_20":14385.0,"sma_60":15294.5,"sma_120":16171.58},{"date":"2024-12-03","open":12715,"high":13213,"low":12715,"close":13213,"volume":25732,"rsi_14":68.0,"sma_20":14351.0,"sma_60":15265.67,"sma_120":16150.83},{"date":"2024-12-04","open":12851,"high":13195,"low":12851,"close":13167,"volume":18089,"rsi_14":65.84,"sma_20":14331.5,"sma_60":15230.5,"sma_120":16129.17},{"date":"2024-12-05","open":13122,"high":13167,"low":12905,"close":13149,"volume":10486,"rsi_14":64.68,"sma_20":14296.5,"sma_60":15205.33,"sma_120":16107.42},{"date":"2024-12-06","open":13095,"high":13095,"low":12842,"close":12968,"volume":12090,"rsi_14":60.47,"sma_20":14256.0,"sma_60":15180.5,"sma_120":16081.08},{"date":"2024-12-09","open":12860,"high":12887,"low":12443,"close":12443,"volume":26000,"rsi_14":44.36,"sma_20":14227.5,"sma_60":15153.83,"sma_120":16050.0},{"date":"2024-12-10","open":12443,"high":12986,"low":12443,"close":12932,"volume":13253,"rsi_14":52.01,"sma_20":14242.5,"sma_60":15136.17,"sma_120":16025.08},{"date":"2024-12-11","open":12932,"high":13149,"low":12914,"close":13113,"volume":20765,"rsi_14":53.57,"sma_20":14273.0,"sma_60":15123.83,"sma_120":15998.83},{"date":"2024-12-12","open":13104,"high":13231,"low":13041,"close":13122,"volume":23200,"rsi_14":53.57,"sma_20":14302.5,"sma_60":15111.33,"sma_120":15974.5},{"date":"2024-12-13","open":13122,"high":13403,"low":13041,"close":13249,"volume":18050,"rsi_14":54.17,"sma_20":14337.5,"sma_60":15101.33,"sma_120":15954.92},{"date":"2024-12-16","open":13385,"high":13439,"low":13258,"close":13412,"volume":13035,"rsi_14":54.17,"sma_20":14384.5,"sma_60":15094.17,"sma_120":15937.0},{"date":"2024-12-17","open":13421,"high":13439,"low":13204,"close":13303,"volume":19800,"rsi_14":54.87,"sma_20":14417.5,"sma_60":15082.67,"sma_120":15920.33},{"date":"2024-12-18","open":13303,"high":13394,"low":13122,"close":13385,"volume":38787,"rsi_14":54.43,"sma_20":14448.5,"sma_60":15074.0,"sma_120":15906.17},{"date":"2024-12-19","open":13158,"high":13240,"low":12941,"close":13059,"volume":25111,"rsi_14":49.4,"sma_20":14456.5,"sma_60":15054.5,"sma_120":15890.0},{"date":"2024-12-20","open":13086,"high":14778,"low":12995,"close":13819,"volume":442078,"rsi_14":65.27,"sma_20":14506.0,"sma_60":15044.83,"sma_120":15881.75},{"date":"2024-12-23","open":14299,"high":14371,"low":13638,"close":13665,"volume":186130,"rsi_14":57.14,"sma_20":14542.0,"sma_60":15034.67,"sma_120":15872.17},{"date":"2024-12-24","open":13656,"high":13656,"low":13385,"close":13529,"volume":75801,"rsi_14":55.56,"sma_20":14561.5,"sma_60":15020.0,"sma_120":15859.25},{"date":"2024-12-26","open":13620,"high":13710,"low":13466,"close":13575,"volume":47154,"rsi_14":56.47,"sma_20":14591.5,"sma_60":15003.83,"sma_120":15847.42},{"date":"2024-12-27","open":13764,"high":13783,"low":13091,"close":13242,"volume":90247,"rsi_14":45.76,"sma_20":14563.0,"sma_60":14970.0,"sma_120":15830.33},{"date":"2024-12-30","open":13242,"high":13385,"low":13176,"close":13195,"volume":17655,"rsi_14":51.9,"sma_20":14534.5,"sma_60":14935.5,"sma_120":15811.83},{"date":"2025-01-02","open":13147,"high":13337,"low":13147,"close":13176,"volume":16633,"rsi_14":44.02,"sma_20":14523.5,"sma_60":14899.83,"sma_120":15791.25},{"date":"2025-01-03","open":13176,"high":13575,"low":13176,"close":13518,"volume":24592,"rsi_14":46.52,"sma_20":14505.5,"sma_60":14870.33,"sma_120":15773.08},{"date":"2025-01-06","open":13565,"high":13689,"low":13480,"close":13670,"volume":12300,"rsi_14":48.66,"sma_20":14498.0,"sma_60":14838.33,"sma_120":15755.83},{"date":"2025-01-07","open":13708,"high":13736,"low":13537,"close":13537,"volume":22899,"rsi_14":44.92,"sma_20":14484.5,"sma_60":14805.83,"sma_120":15731.58},{"date":"2025-01-08","open":13442,"high":13641,"low":13442,"close":13546,"volume":11404,"rsi_14":42.3,"sma_20":14481.5,"sma_60":14773.83,"sma_120":15708.08},{"date":"2025-01-09","open":13489,"high":13641,"low":13470,"close":13499,"volume":8415,"rsi_14":43.14,"sma_20":14505.0,"sma_60":14744.17,"sma_120":15683.83},{"date":"2025-01-10","open":13556,"high":13565,"low":13299,"close":13356,"volume":17080,"rsi_14":39.89,"sma_20":14494.0,"sma_60":14712.17,"sma_120":15658.42},{"date":"2025-01-13","open":13356,"high":13366,"low":13166,"close":13318,"volume":23402,"rsi_14":43.83,"sma_20":14471.0,"sma_60":14675.5,"sma_120":15630.42},{"date":"2025-01-14","open":13252,"high":13451,"low":13252,"close":13404,"volume":25374,"rsi_14":26.91,"sma_20":14452.0,"sma_60":14643.33,"sma_120":15598.58},{"date":"2025-01-15","open":13356,"high":13537,"low":13347,"close":13442,"volume":16397,"rsi_14":30.08,"sma_20":14428.0,"sma_60":14610.0,"sma_120":15564.83},{"date":"2025-01-16","open":13518,"high":13575,"low":13413,"close":13556,"volume":17512,"rsi_14":35.62,"sma_20":14401.0,"sma_60":14578.17,"sma_120":15533.17},{"date":"2025-01-17","open":13480,"high":13603,"low":13461,"close":13556,"volume":13042,"rsi_14":34.21,"sma_20":14380.0,"sma_60":14553.67,"sma_120":15500.42},{"date":"2025-01-20","open":13556,"high":13556,"low":13328,"close":13404,"volume":16099,"rsi_14":56.12,"sma_20":14346.5,"sma_60":14526.83,"sma_120":15468.83},{"date":"2025-01-21","open":13394,"high":14049,"low":13347,"close":13356,"volume":76179,"rsi_14":56.12,"sma_20":14328.5,"sma_60":14501.67,"sma_120":15441.08},{"date":"2025-01-22","open":13708,"high":14021,"low":13451,"close":13489,"volume":61418,"rsi_14":60.93,"sma_20":14275.5,"sma_60":14481.5,"sma_120":15410.92},{"date":"2025-01-23","open":13622,"high":13622,"low":13318,"close":13432,"volume":22064,"rsi_14":46.28,"sma_20":14228.0,"sma_60":14460.17,"sma_120":15380.17},{"date":"2025-01-24","open":13375,"high":13461,"low":13299,"close":13328,"volume":20677,"rsi_14":34.48,"sma_20":14182.5,"sma_60":14439.17,"sma_120":15347.42},{"date":"2025-01-31","open":13337,"high":13337,"low":13204,"close":13252,"volume":14138,"rsi_14":36.36,"sma_20":14130.5,"sma_60":14416.67,"sma_120":15313.75},{"date":"2025-02-03","open":13176,"high":13252,"low":12834,"close":12834,"volume":31598,"rsi_14":25.49,"sma_20":14109.0,"sma_60":14386.0,"sma_120":15280.75},{"date":"2025-02-04","open":12882,"high":13195,"low":12882,"close":13024,"volume":30539,"rsi_14":35.12,"sma_20":14100.0,"sma_60":14360.67,"sma_120":15250.0},{"date":"2025-02-05","open":13043,"high":13328,"low":12958,"close":13242,"volume":21755,"rsi_14":46.59,"sma_20":14103.5,"sma_60":14337.33,"sma_120":15221.0},{"date":"2025-02-06","open":13328,"high":13347,"low":13214,"close":13271,"volume":8004,"rsi_14":48.57,"sma_20":14090.5,"sma_60":14315.67,"sma_120":15197.42},{"date":"2025-02-07","open":13280,"high":13280,"low":12815,"close":13100,"volume":33915,"rsi_14":41.3,"sma_20":14060.5,"sma_60":14296.67,"sma_120":15181.33},{"date":"2025-02-10","open":13024,"high":13214,"low":13024,"close":13176,"volume":11976,"rsi_14":42.55,"sma_20":14041.5,"sma_60":14274.17,"sma_120":15164.33},{"date":"2025-02-11","open":13157,"high":13233,"low":12958,"close":13081,"volume":14838,"rsi_14":36.56,"sma_20":14017.0,"sma_60":14251.5,"sma_120":15145.42},{"date":"2025-02-12","open":12958,"high":13053,"low":12787,"close":12834,"volume":40365,"rsi_14":32.08,"sma_20":13982.0,"sma_60":14238.17,"sma_120":15125.42},{"date":"2025-02-13","open":12891,"high":12929,"low":12739,"close":12910,"volume":16349,"rsi_14":37.25,"sma_20":13958.5,"sma_60":14231.67,"sma_120":15105.42},{"date":"2025-02-14","open":12948,"high":13091,"low":12891,"close":12967,"volume":13401,"rsi_14":40.0,"sma_20":13940.0,"sma_60":14228.0,"sma_120":15082.17},{"date":"2025-02-17","open":12977,"high":13119,"low":12882,"close":13062,"volume":15771,"rsi_14":38.81,"sma_20":13922.0,"sma_60":14225.5,"sma_120":15053.08},{"date":"2025-02-18","open":13147,"high":13242,"low":13062,"close":13223,"volume":15235,"rsi_14":44.81,"sma_20":13910.5,"sma_60":14225.33,"sma_120":15021.5},{"date":"2025-02-19","open":13290,"high":13347,"low":13157,"close":13309,"volume":15875,"rsi_14":49.52,"sma_20":13897.5,"sma_60":14227.67,"sma_120":14986.5},{"date":"2025-02-20","open":13480,"high":15416,"low":13442,"close":13527,"volume":1146326,"rsi_14":56.44,"sma_20":13896.0,"sma_60":14231.17,"sma_120":14954.08},{"date":"2025-02-21","open":13461,"high":13632,"low":13394,"close":13423,"volume":65429,"rsi_14":66.15,"sma_20":13897.0,"sma_60":14230.67,"sma_120":14922.33},{"date":"2025-02-24","open":13337,"high":13708,"low":13290,"close":13698,"volume":33232,"rsi_14":67.66,"sma_20":13915.0,"sma_60":14233.33,"sma_120":14895.33},{"date":"2025-02-25","open":13641,"high":13651,"low":13470,"close":13527,"volume":30964,"rsi_14":57.65,"sma_20":13917.0,"sma_60":14232.83,"sma_120":14871.58},{"date":"2025-02-26","open":13508,"high":13774,"low":13499,"close":13689,"volume":24690,"rsi_14":60.48,"sma_20":13930.5,"sma_60":14233.5,"sma_120":14852.83},{"date":"2025-02-27","open":13622,"high":13755,"low":13584,"close":13679,"volume":24050,"rsi_14":65.8,"sma_20":13949.0,"sma_60":14231.0,"sma_120":14836.0},{"date":"2025-02-28","open":13670,"high":13679,"low":13432,"close":13489,"volume":20673,"rsi_14":58.05,"sma_20":13961.5,"sma_60":14227.83,"sma_120":14814.92},{"date":"2025-03-04","open":13442,"high":13594,"low":13280,"close":13375,"volume":21935,"rsi_14":57.49,"sma_20":13990.0,"sma_60":14220.67,"sma_120":14794.42},{"date":"2025-03-05","open":13470,"high":13755,"low":13423,"close":13670,"volume":19681,"rsi_14":70.75,"sma_20":14024.0,"sma_60":14219.5,"sma_120":14777.33},{"date":"2025-03-06","open":13679,"high":13755,"low":13565,"close":13746,"volume":18381,"rsi_14":70.75,"sma_20":14050.5,"sma_60":14225.83,"sma_120":14760.17},{"date":"2025-03-07","open":13727,"high":13964,"low":13641,"close":13935,"volume":35275,"rsi_14":72.57,"sma_20":14085.5,"sma_60":14227.17,"sma_120":14746.42},{"date":"2025-03-10","open":13964,"high":14144,"low":13746,"close":13793,"volume":27481,"rsi_14":66.67,"sma_20":14122.0,"sma_60":14226.83,"sma_120":14728.67},{"date":"2025-03-11","open":13584,"high":13746,"low":13480,"close":13746,"volume":14334,"rsi_14":62.56,"sma_20":14152.0,"sma_60":14226.0,"sma_120":14715.67},{"date":"2025-03-12","open":13746,"high":13869,"low":13546,"close":13698,"volume":28619,"rsi_14":59.53,"sma_20":14184.5,"sma_60":14227.67,"sma_120":14704.08},{"date":"2025-03-13","open":13708,"high":14002,"low":13641,"close":13840,"volume":29483,"rsi_14":57.97,"sma_20":14237.5,"sma_60":14241.5,"sma_120":14697.67},{"date":"2025-03-14","open":13764,"high":13945,"low":13717,"close":13802,"volume":21071,"rsi_14":60.0,"sma_20":14284.5,"sma_60":14245.67,"sma_120":14690.92},{"date":"2025-03-17","open":13802,"high":14002,"low":13679,"close":13717,"volume":45944,"rsi_14":50.56,"sma_20":14324.0,"sma_60":14245.0,"sma_120":14684.42},{"date":"2025-03-18","open":13727,"high":13793,"low":13613,"close":13708,"volume":14058,"rsi_14":55.83,"sma_20":14358.0,"sma_60":14244.0,"sma_120":14677.67},{"date":"2025-03-19","open":13708,"high":13793,"low":13613,"close":13708,"volume":26441,"rsi_14":50.68,"sma_20":14383.5,"sma_60":14240.67,"sma_120":14671.0},{"date":"2025-03-20","open":13802,"high":13802,"low":13622,"close":13622,"volume":14577,"rsi_14":48.05,"sma_20":14400.0,"sma_60":14232.83,"sma_120":14663.5},{"date":"2025-03-21","open":13632,"high":13727,"low":13527,"close":13556,"volume":15236,"rsi_14":52.48,"sma_20":14401.5,"sma_60":14225.83,"sma_120":14654.25},{"date":"2025-03-24","open":13755,"high":13821,"low":13594,"close":13793,"volume":21242,"rsi_14":64.29,"sma_20":14421.0,"sma_60":14221.5,"sma_120":14647.75},{"date":"2025-03-25","open":13812,"high":13850,"low":13565,"close":13575,"volume":14625,"rsi_14":46.58,"sma_20":14414.5,"sma_60":14219.33,"sma_120":14636.92},{"date":"2025-03-26","open":13812,"high":13812,"low":13575,"close":13603,"volume":8320,"rsi_14":44.68,"sma_20":14418.5,"sma_60":14203.67,"sma_120":14624.25},{"date":"2025-03-27","open":13499,"high":13755,"low":13499,"close":13527,"volume":9738,"rsi_14":33.33,"sma_20":14410.0,"sma_60":14189.5,"sma_120":14612.08},{"date":"2025-03-28","open":13698,"high":13698,"low":13271,"close":13480,"volume":16453,"rsi_14":36.13,"sma_20":14399.5,"sma_60":14177.0,"sma_120":14598.5},{"date":"2025-03-31","open":13451,"high":13451,"low":13005,"close":13005,"volume":14997,"rsi_14":26.22,"sma_20":14374.0,"sma_60":14155.33,"sma_120":14579.58},{"date":"2025-04-01","open":13138,"high":13556,"low":13138,"close":13470,"volume":13752,"rsi_14":44.23,"sma_20":14379.0,"sma_60":14159.33,"sma_120":14564.67},{"date":"2025-04-02","open":13565,"high":13670,"low":13394,"close":13594,"volume":16558,"rsi_14":43.69,"sma_20":14375.0,"sma_60":14166.33,"sma_120":14550.92},{"date":"2025-04-03","open":13489,"high":13764,"low":13337,"close":13679,"volume":24606,"rsi_14":46.92,"sma_20":14371.5,"sma_60":14175.17,"sma_120":14537.5},{"date":"2025-04-04","open":13670,"high":13821,"low":12863,"close":13812,"volume":34078,"rsi_14":52.31,"sma_20":14365.0,"sma_60":14180.33,"sma_120":14525.33},{"date":"2025-04-07","open":13404,"high":13603,"low":13053,"close":13233,"volume":24185,"rsi_14":40.94,"sma_20":14335.5,"sma_60":14172.67,"sma_120":14505.5},{"date":"2025-04-08","open":13290,"high":13480,"low":13100,"close":13166,"volume":24235,"rsi_14":39.93,"sma_20":14305.0,"sma_60":14166.17,"sma_120":14486.0},{"date":"2025-04-09","open":13176,"high":13280,"low":12901,"close":12910,"volume":18541,"rsi_14":37.54,"sma_20":14263.5,"sma_60":14155.0,"sma_120":14464.42},{"date":"2025-04-10","open":13242,"high":13556,"low":13100,"close":13470,"volume":13653,"rsi_14":48.73,"sma_20":14244.0,"sma_60":14154.5,"sma_120":14449.33},{"date":"2025-04-11","open":13470,"high":13783,"low":13299,"close":13546,"volume":19887,"rsi_14":46.13,"sma_20":14230.5,"sma_60":14157.83,"sma_120":14435.0},{"date":"2025-04-14","open":13708,"high":13840,"low":13546,"close":13632,"volume":23121,"rsi_14":50.93,"sma_20":14226.0,"sma_60":14163.33,"sma_120":14419.42},{"date":"2025-04-15","open":13689,"high":13878,"low":13527,"close":13831,"volume":16153,"rsi_14":53.53,"sma_20":14232.5,"sma_60":14170.83,"sma_120":14407.08},{"date":"2025-04-16","open":13888,"high":13897,"low":13717,"close":13764,"volume":15202,"rsi_14":53.69,"sma_20":14235.5,"sma_60":14176.5,"sma_120":14393.25},{"date":"2025-04-17","open":13812,"high":13859,"low":13660,"close":13793,"volume":9926,"rsi_14":54.9,"sma_20":14244.5,"sma_60":14180.67,"sma_120":14379.42},{"date":"2025-04-18","open":13869,"high":14097,"low":13708,"close":13783,"volume":10341,"rsi_14":64.24,"sma_20":14256.5,"sma_60":14184.67,"sma_120":14369.17},{"date":"2025-04-21","open":13926,"high":13992,"low":13802,"close":13916,"volume":15601,"rsi_14":59.29,"sma_20":14263.0,"sma_60":14193.67,"sma_120":14360.25},{"date":"2025-04-22","open":13916,"high":13916,"low":13670,"close":13793,"volume":13100,"rsi_14":54.15,"sma_20":14274.5,"sma_60":14201.33,"sma_120":14351.5},{"date":"2025-04-23","open":13793,"high":13945,"low":13622,"close":13945,"volume":12569,"rsi_14":55.38,"sma_20":14292.5,"sma_60":14209.33,"sma_120":14345.42},{"date":"2025-04-24","open":13964,"high":14097,"low":13907,"close":13992,"volume":12306,"rsi_14":53.78,"sma_20":14317.0,"sma_60":14219.17,"sma_120":14339.67},{"date":"2025-04-25","open":14116,"high":14619,"low":13916,"close":14325,"volume":49818,"rsi_14":75.56,"sma_20":14361.5,"sma_60":14236.67,"sma_120":14337.92},{"date":"2025-04-28","open":14495,"high":14495,"low":13907,"close":13945,"volume":40524,"rsi_14":65.89,"sma_20":14411.0,"sma_60":14248.83,"sma_120":14332.75},{"date":"2025-04-29","open":13954,"high":14144,"low":13897,"close":13916,"volume":16064,"rsi_14":72.65,"sma_20":14434.5,"sma_60":14267.83,"sma_120":14326.92},{"date":"2025-04-30","open":13935,"high":14040,"low":13679,"close":13821,"volume":14290,"rsi_14":60.0,"sma_20":14446.5,"sma_60":14281.83,"sma_120":14321.25},{"date":"2025-05-02","open":13831,"high":14344,"low":13802,"close":14230,"volume":29801,"rsi_14":66.36,"sma_20":14475.5,"sma_60":14299.17,"sma_120":14318.25},{"date":"2025-05-07","open":14230,"high":14429,"low":14097,"close":14249,"volume":12198,"rsi_14":65.26,"sma_20":14498.5,"sma_60":14316.33,"sma_120":14316.0},{"date":"2025-05-08","open":14277,"high":14372,"low":13812,"close":14325,"volume":18784,"rsi_14":63.0,"sma_20":14556.0,"sma_60":14337.83,"sma_120":14317.25},{"date":"2025-05-09","open":14325,"high":14581,"low":14249,"close":14543,"volume":27577,"rsi_14":68.98,"sma_20":14628.5,"sma_60":14361.83,"sma_120":14318.0},{"date":"2025-05-12","open":14619,"high":14742,"low":14438,"close":14723,"volume":30043,"rsi_14":71.12,"sma_20":14724.0,"sma_60":14390.67,"sma_120":14321.08},{"date":"2025-05-13","open":14723,"high":14837,"low":14524,"close":14809,"volume":32041,"rsi_14":72.5,"sma_20":14794.5,"sma_60":14425.33,"sma_120":14331.75},{"date":"2025-05-14","open":14799,"high":15018,"low":14666,"close":14761,"volume":31136,"rsi_14":69.26,"sma_20":14858.5,"sma_60":14457.83,"sma_120":14344.75},{"date":"2025-05-15","open":14885,"high":14970,"low":14486,"close":14495,"volume":24218,"rsi_14":65.04,"sma_20":14904.0,"sma_60":14484.67,"sma_120":14356.33},{"date":"2025-05-16","open":14666,"high":14666,"low":14353,"close":14448,"volume":12785,"rsi_14":61.28,"sma_20":14936.5,"sma_60":14509.0,"sma_120":14367.25},{"date":"2025-05-19","open":14467,"high":14562,"low":14182,"close":14277,"volume":10680,"rsi_14":56.05,"sma_20":14963.5,"sma_60":14527.5,"sma_120":14376.42},{"date":"2025-05-20","open":14287,"high":14467,"low":14144,"close":14182,"volume":13170,"rsi_14":46.64,"sma_20":14984.0,"sma_60":14542.83,"sma_120":14385.25},{"date":"2025-05-21","open":14068,"high":14287,"low":14068,"close":14154,"volume":6096,"rsi_14":55.91,"sma_20":15003.5,"sma_60":14553.83,"sma_120":14392.5},{"date":"2025-05-22","open":14334,"high":14382,"low":14002,"close":14002,"volume":11736,"rsi_14":52.26,"sma_20":15008.0,"sma_60":14564.0,"sma_120":14397.33},{"date":"2025-05-23","open":14059,"high":14334,"low":14011,"close":14220,"volume":15199,"rsi_14":59.91,"sma_20":15030.5,"sma_60":14573.17,"sma_120":14403.25},{"date":"2025-05-26","open":14239,"high":14372,"low":14059,"close":14173,"volume":12484,"rsi_14":48.28,"sma_20":15042.5,"sma_60":14584.5,"sma_120":14408.67},{"date":"2025-05-27","open":14182,"high":14334,"low":14021,"close":14144,"volume":8609,"rsi_14":46.86,"sma_20":15050.5,"sma_60":14592.5,"sma_120":14413.0},{"date":"2025-05-28","open":14116,"high":14771,"low":14002,"close":14638,"volume":58778,"rsi_14":57.53,"sma_20":15067.0,"sma_60":14609.33,"sma_120":14420.17},{"date":"2025-05-29","open":14657,"high":14761,"low":14571,"close":14685,"volume":15750,"rsi_14":53.73,"sma_20":15106.0,"sma_60":14630.33,"sma_120":14429.08},{"date":"2025-05-30","open":14647,"high":14951,"low":14609,"close":14714,"volume":26921,"rsi_14":49.73,"sma_20":15148.0,"sma_60":14653.83,"sma_120":14437.25},{"date":"2025-06-02","open":14714,"high":14970,"low":14619,"close":14875,"volume":33814,"rsi_14":51.81,"sma_20":15203.5,"sma_60":14675.0,"sma_120":14447.25},{"date":"2025-06-04","open":14951,"high":15084,"low":14666,"close":14799,"volume":20250,"rsi_14":51.02,"sma_20":15233.5,"sma_60":14693.5,"sma_120":14459.67},{"date":"2025-06-05","open":14742,"high":14951,"low":14571,"close":14628,"volume":25444,"rsi_14":53.76,"sma_20":15253.5,"sma_60":14705.67,"sma_120":14466.42},{"date":"2025-06-09","open":14628,"high":16271,"low":14600,"close":16252,"volume":225483,"rsi_14":76.99,"sma_20":15355.0,"sma_60":14748.83,"sma_120":14487.83},{"date":"2025-06-10","open":16280,"high":16328,"low":15056,"close":16071,"volume":65124,"rsi_14":76.77,"sma_20":15435.5,"sma_60":14789.67,"sma_120":14507.83},{"date":"2025-06-11","open":16014,"high":16280,"low":15834,"close":16166,"volume":49421,"rsi_14":79.6,"sma_20":15511.5,"sma_60":14833.0,"sma_120":14530.33},{"date":"2025-06-12","open":16166,"high":16176,"low":15663,"close":15682,"volume":40278,"rsi_14":70.07,"sma_20":15557.5,"sma_60":14865.33,"sma_120":14553.42},{"date":"2025-06-13","open":15711,"high":15815,"low":15331,"close":15473,"volume":38275,"rsi_14":69.04,"sma_20":15595.0,"sma_60":14894.67,"sma_120":14570.17},{"date":"2025-06-16","open":15473,"high":15616,"low":14980,"close":15483,"volume":84472,"rsi_14":67.27,"sma_20":15647.0,"sma_60":14925.67,"sma_120":14585.33},{"date":"2025-06-17","open":15540,"high":15673,"low":15217,"close":15340,"volume":37299,"rsi_14":65.57,"sma_20":15694.0,"sma_60":14954.33,"sma_120":14599.17},{"date":"2025-06-18","open":15350,"high":15492,"low":15293,"close":15359,"volume":32246,"rsi_14":66.24,"sma_20":15751.0,"sma_60":14983.33,"sma_120":14612.0},{"date":"2025-06-19","open":15521,"high":15549,"low":15207,"close":15340,"volume":26615,"rsi_14":60.76,"sma_20":15812.0,"sma_60":15013.5,"sma_120":14623.17},{"date":"2025-06-20","open":15340,"high":15464,"low":15150,"close":15445,"volume":17773,"rsi_14":61.43,"sma_20":15880.0,"sma_60":15046.67,"sma_120":14636.25},{"date":"2025-06-23","open":15445,"high":15673,"low":15217,"close":15663,"volume":37215,"rsi_14":63.51,"sma_20":15967.5,"sma_60":15079.5,"sma_120":14650.5},{"date":"2025-06-24","open":15729,"high":16394,"low":15673,"close":16328,"volume":60413,"rsi_14":68.09,"sma_20":16078.5,"sma_60":15127.83,"sma_120":14673.58},{"date":"2025-06-25","open":16280,"high":16394,"low":15483,"close":16138,"volume":37010,"rsi_14":66.21,"sma_20":16182.0,"sma_60":15172.33,"sma_120":14688.0},{"date":"2025-06-26","open":16147,"high":16233,"low":15777,"close":16138,"volume":33957,"rsi_14":69.06,"sma_20":16287.0,"sma_60":15218.17,"sma_120":14703.83},{"date":"2025-06-27","open":16138,"high":16375,"low":15919,"close":16299,"volume":26744,"rsi_14":50.95,"sma_20":16374.5,"sma_60":15267.67,"sma_120":14722.33},{"date":"2025-06-30","open":16299,"high":16403,"low":16062,"close":16147,"volume":19713,"rsi_14":51.54,"sma_20":16451.5,"sma_60":15322.83,"sma_120":14739.08},{"date":"2025-07-01","open":16157,"high":16517,"low":16157,"close":16460,"volume":26863,"rsi_14":55.48,"sma_20":16543.5,"sma_60":15375.33,"sma_120":14767.33},{"date":"2025-07-02","open":16470,"high":16793,"low":16318,"close":16783,"volume":40435,"rsi_14":71.8,"sma_20":16644.0,"sma_60":15431.33,"sma_120":14798.83},{"date":"2025-07-03","open":16783,"high":16992,"low":16698,"close":16973,"volume":31959,"rsi_14":79.92,"sma_20":16758.5,"sma_60":15489.17,"sma_120":14832.17},{"date":"2025-07-04","open":16926,"high":16926,"low":16555,"close":16603,"volume":23410,"rsi_14":69.54,"sma_20":16862.5,"sma_60":15538.17,"sma_120":14859.25},{"date":"2025-07-07","open":16451,"high":16802,"low":16328,"close":16555,"volume":17696,"rsi_14":71.92,"sma_20":16878.5,"sma_60":15596.5,"sma_120":14884.58},{"date":"2025-07-08","open":16584,"high":16698,"low":16403,"close":16470,"volume":17647,"rsi_14":69.57,"sma_20":16899.5,"sma_60":15654.5,"sma_120":14910.33},{"date":"2025-07-09","open":16603,"high":16660,"low":16441,"close":16498,"volume":8661,"rsi_14":70.33,"sma_20":16917.0,"sma_60":15717.5,"sma_120":14936.25},{"date":"2025-07-10","open":16498,"high":16764,"low":15995,"close":16062,"volume":66413,"rsi_14":59.7,"sma_20":16937.0,"sma_60":15763.0,"sma_120":14958.75},{"date":"2025-07-11","open":16062,"high":16328,"low":15957,"close":16062,"volume":32235,"rsi_14":56.73,"sma_20":16968.0,"sma_60":15807.17,"sma_120":14982.5},{"date":"2025-07-14","open":16062,"high":16157,"low":15748,"close":15967,"volume":18698,"rsi_14":42.46,"sma_20":16993.5,"sma_60":15848.17,"sma_120":15005.75},{"date":"2025-07-15","open":15862,"high":15900,"low":15682,"close":15881,"volume":18099,"rsi_14":44.4,"sma_20":17022.0,"sma_60":15884.17,"sma_120":15027.5},{"date":"2025-07-16","open":15881,"high":15929,"low":15711,"close":15862,"volume":22452,"rsi_14":44.03,"sma_20":17048.5,"sma_60":15921.0,"sma_120":15048.75},{"date":"2025-07-17","open":15862,"high":16024,"low":15644,"close":15739,"volume":8668,"rsi_14":37.66,"sma_20":17069.5,"sma_60":15955.17,"sma_120":15067.92},{"date":"2025-07-18","open":15682,"high":15739,"low":15293,"close":15426,"volume":38580,"rsi_14":35.16,"sma_20":17068.5,"sma_60":15984.0,"sma_120":15084.33},{"date":"2025-07-21","open":15435,"high":15720,"low":15359,"close":15606,"volume":22133,"rsi_14":31.4,"sma_20":17065.5,"sma_60":16013.67,"sma_120":15103.67},{"date":"2025-07-22","open":15606,"high":15682,"low":15293,"close":15435,"volume":18495,"rsi_14":18.58,"sma_20":17018.5,"sma_60":16042.5,"sma_120":15121.92},{"date":"2025-07-23","open":15435,"high":15435,"low":14999,"close":15046,"volume":51416,"rsi_14":8.91,"sma_20":16961.0,"sma_60":16061.83,"sma_120":15135.58},{"date":"2025-07-24","open":15018,"high":15188,"low":14761,"close":14837,"volume":21299,"rsi_14":9.57,"sma_20":16892.5,"sma_60":16076.67,"sma_120":15147.92},{"date":"2025-07-25","open":14837,"high":15018,"low":14771,"close":14999,"volume":10747,"rsi_14":16.12,"sma_20":16824.0,"sma_60":16088.5,"sma_120":15162.58},{"date":"2025-07-28","open":14999,"high":14999,"low":14875,"close":14875,"volume":7270,"rsi_14":15.85,"sma_20":16757.0,"sma_60":16104.83,"sma_120":15176.83},{"date":"2025-07-29","open":14809,"high":15179,"low":14638,"close":14913,"volume":18216,"rsi_14":16.19,"sma_20":16675.5,"sma_60":16122.33,"sma_120":15195.08},{"date":"2025-07-30","open":14847,"high":15188,"low":14847,"close":14913,"volume":5814,"rsi_14":19.9,"sma_20":16577.0,"sma_60":16141.5,"sma_120":15211.67},{"date":"2025-07-31","open":14875,"high":14989,"low":14742,"close":14837,"volume":11046,"rsi_14":19.14,"sma_20":16464.5,"sma_60":16152.17,"sma_120":15225.67},{"date":"2025-08-01","open":14837,"high":14847,"low":14514,"close":14752,"volume":22815,"rsi_14":19.23,"sma_20":16367.0,"sma_60":16161.0,"sma_120":15238.67},{"date":"2025-08-04","open":14590,"high":14723,"low":14438,"close":14600,"volume":11189,"rsi_14":18.6,"sma_20":16264.0,"sma_60":16165.83,"sma_120":15251.83},{"date":"2025-08-05","open":14695,"high":14913,"low":14609,"close":14847,"volume":12751,"rsi_14":27.62,"sma_20":16178.5,"sma_60":16171.17,"sma_120":15266.5},{"date":"2025-08-06","open":14894,"high":14980,"low":14761,"close":14847,"volume":15964,"rsi_14":29.2,"sma_20":16091.5,"sma_60":16173.33,"sma_120":15282.0},{"date":"2025-08-07","open":14828,"high":14999,"low":14790,"close":14856,"volume":4523,"rsi_14":34.54,"sma_20":16028.0,"sma_60":16174.17,"sma_120":15299.75},{"date":"2025-08-08","open":14761,"high":14875,"low":14401,"close":14429,"volume":49803,"rsi_14":21.82,"sma_20":15942.0,"sma_60":16168.33,"sma_120":15313.08},{"date":"2025-08-11","open":14429,"high":14533,"low":14268,"close":14363,"volume":8998,"rsi_14":22.97,"sma_20":15857.5,"sma_60":16166.0,"sma_120":15325.33},{"date":"2025-08-12","open":14372,"high":14704,"low":14334,"close":14505,"volume":20254,"rsi_14":34.43,"sma_20":15785.0,"sma_60":16167.0,"sma_120":15338.0},{"date":"2025-08-13","open":14628,"high":14761,"low":14277,"close":14600,"volume":20692,"rsi_14":42.69,"sma_20":15718.5,"sma_60":16172.67,"sma_120":15350.08},{"date":"2025-08-14","open":14628,"high":14799,"low":14581,"close":14619,"volume":4557,"rsi_14":37.18,"sma_20":15659.5,"sma_60":16180.33,"sma_120":15361.58},{"date":"2025-08-18","open":14619,"high":14619,"low":14268,"close":14306,"volume":14530,"rsi_14":32.95,"sma_20":15600.5,"sma_60":16183.0,"sma_120":15368.42},{"date":"2025-08-19","open":14306,"high":14505,"low":14201,"close":14505,"volume":12073,"rsi_14":38.86,"sma_20":15542.5,"sma_60":16191.83,"sma_120":15377.92},{"date":"2025-08-20","open":14505,"high":14505,"low":14106,"close":14220,"volume":8625,"rsi_14":33.63,"sma_20":15478.5,"sma_60":16191.83,"sma_120":15382.5},{"date":"2025-08-21","open":14258,"high":14258,"low":13897,"close":13945,"volume":31079,"rsi_14":30.74,"sma_20":15420.5,"sma_60":16187.83,"sma_120":15386.17},{"date":"2025-08-22","open":14002,"high":14192,"low":13859,"close":14087,"volume":13329,"rsi_14":36.0,"sma_20":15381.0,"sma_60":16186.83,"sma_120":15389.67},{"date":"2025-08-25","open":14087,"high":14163,"low":13926,"close":14040,"volume":24488,"rsi_14":37.66,"sma_20":15330.5,"sma_60":16176.33,"sma_120":15392.83},{"date":"2025-08-26","open":14040,"high":14154,"low":13964,"close":14021,"volume":3590,"rsi_14":29.77,"sma_20":15285.5,"sma_60":16164.67,"sma_120":15397.5},{"date":"2025-08-27","open":13992,"high":14087,"low":13299,"close":14021,"volume":17608,"rsi_14":29.77,"sma_20":15238.5,"sma_60":16152.5,"sma_120":15403.17},{"date":"2025-08-28","open":14021,"high":14116,"low":13935,"close":14021,"volume":2899,"rsi_14":29.44,"sma_20":15191.5,"sma_60":16137.5,"sma_120":15406.25},{"date":"2025-08-29","open":14021,"high":14021,"low":13859,"close":13888,"volume":4280,"rsi_14":34.43,"sma_20":15141.5,"sma_60":16121.5,"sma_120":15407.5},{"date":"2025-09-01","open":13888,"high":13983,"low":13821,"close":13935,"volume":2469,"rsi_14":37.57,"sma_20":15098.5,"sma_60":16109.33,"sma_120":15407.5},{"date":"2025-09-02","open":14002,"high":14002,"low":13831,"close":13907,"volume":2434,"rsi_14":31.36,"sma_20":15062.0,"sma_60":16068.17,"sma_120":15408.5},{"date":"2025-09-03","open":13907,"high":13907,"low":13698,"close":13698,"volume":12002,"rsi_14":23.76,"sma_20":15001.5,"sma_60":16026.5,"sma_120":15408.08},{"date":"2025-09-04","open":13698,"high":14078,"low":13698,"close":14049,"volume":6371,"rsi_14":36.11,"sma_20":14959.5,"sma_60":15989.33,"sma_120":15411.17},{"date":"2025-09-05","open":14125,"high":14135,"low":14002,"close":14030,"volume":2340,"rsi_14":42.16,"sma_20":14916.0,"sma_60":15960.33,"sma_120":15412.83},{"date":"2025-09-08","open":13954,"high":14049,"low":13869,"close":13945,"volume":12631,"rsi_14":32.95,"sma_20":14890.5,"sma_60":15933.5,"sma_120":15414.08},{"date":"2025-09-09","open":14049,"high":14049,"low":13764,"close":13878,"volume":16261,"rsi_14":38.0,"sma_20":14865.0,"sma_60":15905.33,"sma_120":15415.5},{"date":"2025-09-10","open":14040,"high":14049,"low":13878,"close":13964,"volume":6038,"rsi_14":50.77,"sma_20":14836.5,"sma_60":15881.17,"sma_120":15417.75},{"date":"2025-09-11","open":13964,"high":14049,"low":13840,"close":13945,"volume":6410,"rsi_14":43.59,"sma_20":14802.0,"sma_60":15856.33,"sma_120":15419.83},{"date":"2025-09-12","open":13954,"high":14391,"low":13821,"close":14125,"volume":24078,"rsi_14":53.44,"sma_20":14776.0,"sma_60":15835.0,"sma_120":15424.25},{"date":"2025-09-15","open":14116,"high":14135,"low":14049,"close":14116,"volume":9128,"rsi_14":53.85,"sma_20":14766.0,"sma_60":15811.67,"sma_120":15429.17},{"date":"2025-09-16","open":14002,"high":14239,"low":14002,"close":14097,"volume":8905,"rsi_14":53.03,"sma_20":14744.5,"sma_60":15784.17,"sma_120":15431.83},{"date":"2025-09-17","open":14002,"high":14040,"low":13755,"close":13821,"volume":27941,"rsi_14":43.48,"sma_20":14723.5,"sma_60":15740.17,"sma_120":15434.0},{"date":"2025-09-18","open":13784,"high":13878,"low":13708,"close":13869,"volume":6773,"rsi_14":51.87,"sma_20":14723.5,"sma_60":15701.67,"sma_120":15437.0},{"date":"2025-09-19","open":14610,"high":14680,"low":14520,"close":14530,"volume":6225,"rsi_14":45.61,"sma_20":14708.0,"sma_60":15660.5,"sma_120":15439.33},{"date":"2025-09-22","open":13964,"high":13964,"low":13689,"close":13783,"volume":14536,"rsi_14":46.15,"sma_20":14694.5,"sma_60":15616.33,"sma_120":15442.0},{"date":"2025-09-23","open":13916,"high":13916,"low":13689,"close":13755,"volume":9719,"rsi_14":52.0,"sma_20":14680.5,"sma_60":15574.33,"sma_120":15448.58},{"date":"2025-09-24","open":13907,"high":13907,"low":13404,"close":13480,"volume":19566,"rsi_14":28.87,"sma_20":14652.0,"sma_60":15522.0,"sma_120":15448.67},{"date":"2025-09-25","open":13461,"high":13603,"low":13337,"close":13461,"volume":9119,"rsi_14":28.87,"sma_20":14622.5,"sma_60":15463.67,"sma_120":15447.5},{"date":"2025-09-26","open":13565,"high":13565,"low":13157,"close":13185,"volume":31750,"rsi_14":25.31,"sma_20":14585.5,"sma_60":15397.17,"sma_120":15443.17},{"date":"2025-09-29","open":13185,"high":13461,"low":13147,"close":13261,"volume":21487,"rsi_14":30.06,"sma_20":14550.0,"sma_60":15338.5,"sma_120":15438.33},{"date":"2025-09-30","open":13271,"high":13527,"low":13166,"close":13527,"volume":20758,"rsi_14":37.36,"sma_20":14530.0,"sma_60":15285.33,"sma_120":15440.92},{"date":"2025-10-01","open":13575,"high":13689,"low":13204,"close":13223,"volume":22973,"rsi_14":32.08,"sma_20":14505.0,"sma_60":15228.33,"sma_120":15441.42},{"date":"2025-10-02","open":13356,"high":13385,"low":13214,"close":13290,"volume":18302,"rsi_14":28.0,"sma_20":14465.0,"sma_60":15172.0,"sma_120":15444.75},{"date":"2025-10-10","open":13290,"high":13385,"low":13195,"close":13223,"volume":15126,"rsi_14":27.18,"sma_20":14422.5,"sma_60":15122.17,"sma_120":15442.58},{"date":"2025-10-13","open":13271,"high":13271,"low":12986,"close":13072,"volume":19425,"rsi_14":25.45,"sma_20":14376.5,"sma_60":15069.67,"sma_120":15438.42},{"date":"2025-10-14","open":13081,"high":13128,"low":12996,"close":13100,"volume":11874,"rsi_14":30.41,"sma_20":14335.5,"sma_60":15019.33,"sma_120":15433.75},{"date":"2025-10-15","open":13147,"high":13442,"low":13100,"close":13280,"volume":7755,"rsi_14":32.5,"sma_20":14299.5,"sma_60":14973.67,"sma_120":15428.92},{"date":"2025-10-16","open":13375,"high":13375,"low":13195,"close":13233,"volume":14103,"rsi_14":34.39,"sma_20":14262.0,"sma_60":14927.5,"sma_120":15424.25},{"date":"2025-10-17","open":13290,"high":13290,"low":12967,"close":13138,"volume":25223,"rsi_14":32.83,"sma_20":14210.0,"sma_60":14881.83,"sma_120":15418.5},{"date":"2025-10-20","open":13138,"high":13138,"low":12844,"close":12929,"volume":31026,"rsi_14":29.95,"sma_20":14147.5,"sma_60":14838.0,"sma_120":15411.0},{"date":"2025-10-21","open":12929,"high":13043,"low":12825,"close":12901,"volume":24553,"rsi_14":34.03,"sma_20":14084.5,"sma_60":14790.5,"sma_120":15402.08},{"date":"2025-10-22","open":12977,"high":13043,"low":12844,"close":13043,"volume":6840,"rsi_14":39.22,"sma_20":14043.5,"sma_60":14748.5,"sma_120":15395.5},{"date":"2025-10-23","open":13043,"high":13091,"low":12920,"close":13034,"volume":11891,"rsi_14":45.45,"sma_20":13995.5,"sma_60":14713.17,"sma_120":15387.5},{"date":"2025-10-24","open":13100,"high":13100,"low":12863,"close":12996,"volume":13858,"rsi_14":41.86,"sma_20":13953.5,"sma_60":14680.83,"sma_120":15378.75},{"date":"2025-10-27","open":12996,"high":13081,"low":12901,"close":12910,"volume":12476,"rsi_14":28.76,"sma_20":13907.5,"sma_60":14644.17,"sma_120":15366.33},{"date":"2025-10-28","open":12863,"high":12958,"low":12825,"close":12910,"volume":13672,"rsi_14":36.36,"sma_20":13863.0,"sma_60":14609.67,"sma_120":15357.25},{"date":"2025-10-29","open":12929,"high":12929,"low":12796,"close":12825,"volume":17040,"rsi_14":30.08,"sma_20":13828.5,"sma_60":14573.0,"sma_120":15347.67},{"date":"2025-10-30","open":12815,"high":12815,"low":12483,"close":12502,"volume":36295,"rsi_14":24.67,"sma_20":13778.0,"sma_60":14530.67,"sma_120":15336.08},{"date":"2025-10-31","open":12549,"high":12711,"low":12521,"close":12616,"volume":10396,"rsi_14":33.56,"sma_20":13748.0,"sma_60":14491.67,"sma_120":15321.92},{"date":"2025-11-03","open":12616,"high":12616,"low":12369,"close":12436,"volume":26355,"rsi_14":28.4,"sma_20":13704.5,"sma_60":14451.0,"sma_120":15306.0},{"date":"2025-11-04","open":12436,"high":12492,"low":12274,"close":12303,"volume":24089,"rsi_14":17.2,"sma_20":13640.0,"sma_60":14410.67,"sma_120":15288.25},{"date":"2025-11-05","open":12436,"high":12436,"low":12027,"close":12227,"volume":14749,"rsi_14":16.88,"sma_20":13587.5,"sma_60":14364.67,"sma_120":15267.92},{"date":"2025-11-06","open":12227,"high":12293,"low":11961,"close":12179,"volume":19381,"rsi_14":17.42,"sma_20":13529.0,"sma_60":14317.83,"sma_120":15245.58},{"date":"2025-11-07","open":12179,"high":12179,"low":11913,"close":12084,"volume":14476,"rsi_14":18.88,"sma_20":13469.0,"sma_60":14269.17,"sma_120":15221.67},{"date":"2025-11-10","open":12151,"high":12312,"low":12046,"close":12265,"volume":13001,"rsi_14":28.93,"sma_20":13426.5,"sma_60":14231.17,"sma_120":15199.75},{"date":"2025-11-11","open":12341,"high":12436,"low":12046,"close":12208,"volume":33393,"rsi_14":20.67,"sma_20":13379.5,"sma_60":14193.33,"sma_120":15179.67},{"date":"2025-11-12","open":12217,"high":12293,"low":12151,"close":12284,"volume":16772,"rsi_14":24.84,"sma_20":13327.0,"sma_60":14154.33,"sma_120":15160.67},{"date":"2025-11-13","open":12331,"high":12417,"low":12198,"close":12341,"volume":17247,"rsi_14":28.3,"sma_20":13280.0,"sma_60":14114.67,"sma_120":15143.67},{"date":"2025-11-14","open":12341,"high":12388,"low":12189,"close":12236,"volume":12069,"rsi_14":27.95,"sma_20":13232.5,"sma_60":14072.83,"sma_120":15126.58},{"date":"2025-11-17","open":12436,"high":12436,"low":12075,"close":12103,"volume":19832,"rsi_14":25.71,"sma_20":13189.0,"sma_60":14034.17,"sma_120":15108.58},{"date":"2025-11-18","open":12103,"high":12113,"low":11866,"close":11942,"volume":22455,"rsi_14":24.59,"sma_20":13138.5,"sma_60":13989.17,"sma_120":15090.5},{"date":"2025-11-19","open":11866,"high":12388,"low":11866,"close":12075,"volume":12460,"rsi_14":36.2,"sma_20":13087.5,"sma_60":13951.5,"sma_120":15071.67},{"date":"2025-11-20","open":12075,"high":12293,"low":12027,"close":12255,"volume":13946,"rsi_14":38.82,"sma_20":13046.5,"sma_60":13921.83,"sma_120":15054.83},{"date":"2025-11-21","open":12255,"high":12312,"low":12056,"close":12265,"volume":11881,"rsi_14":44.08,"sma_20":13008.0,"sma_60":13889.83,"sma_120":15038.33},{"date":"2025-11-24","open":12255,"high":12388,"low":12189,"close":12331,"volume":13272,"rsi_14":51.03,"sma_20":12977.5,"sma_60":13859.83,"sma_120":15018.08},{"date":"2025-11-25","open":12341,"high":12379,"low":12198,"close":12246,"volume":9989,"rsi_14":50.68,"sma_20":12942.5,"sma_60":13828.67,"sma_120":14996.67},{"date":"2025-11-26","open":12341,"high":12388,"low":12198,"close":12360,"volume":11412,"rsi_14":56.21,"sma_20":12918.0,"sma_60":13799.5,"sma_120":14976.0},{"date":"2025-11-27","open":12322,"high":12549,"low":12322,"close":12511,"volume":10465,"rsi_14":64.15,"sma_20":12918.5,"sma_60":13773.0,"sma_120":14955.25},{"date":"2025-11-28","open":12511,"high":12768,"low":12445,"close":12730,"volume":17254,"rsi_14":65.03,"sma_20":12924.5,"sma_60":13752.67,"sma_120":14937.08},{"date":"2025-12-01","open":12692,"high":12815,"low":12663,"close":12720,"volume":13711,"rsi_14":67.09,"sma_20":12939.5,"sma_60":13731.33,"sma_120":14920.33},{"date":"2025-12-02","open":12720,"high":12749,"low":12530,"close":12720,"volume":15294,"rsi_14":65.33,"sma_20":12961.5,"sma_60":13710.5,"sma_120":14889.33},{"date":"2025-12-03","open":12730,"high":12787,"low":12625,"close":12673,"volume":25150,"rsi_14":61.74,"sma_20":12985.0,"sma_60":13692.5,"sma_120":14859.5},{"date":"2025-12-04","open":12673,"high":12739,"low":12587,"close":12625,"volume":8979,"rsi_14":64.34,"sma_20":13008.5,"sma_60":13667.5,"sma_120":14828.42},{"date":"2025-12-05","open":12625,"high":12711,"low":12521,"close":12635,"volume":8068,"rsi_14":71.54,"sma_20":13037.5,"sma_60":13643.0,"sma_120":14801.67},{"date":"2025-12-08","open":12635,"high":12692,"low":12578,"close":12663,"volume":6657,"rsi_14":82.76,"sma_20":13058.5,"sma_60":13620.5,"sma_120":14777.0},{"date":"2025-12-09","open":12663,"high":12768,"low":12578,"close":12758,"volume":9611,"rsi_14":82.14,"sma_20":13087.5,"sma_60":13600.83,"sma_120":14753.08},{"date":"2025-12-10","open":12758,"high":12853,"low":12625,"close":12673,"volume":18285,"rsi_14":71.57,"sma_20":13108.0,"sma_60":13578.17,"sma_120":14729.67},{"date":"2025-12-11","open":12758,"high":12853,"low":12654,"close":12673,"volume":25278,"rsi_14":71.29,"sma_20":13125.5,"sma_60":13555.83,"sma_120":14706.08},{"date":"2025-12-12","open":12597,"high":12768,"low":12521,"close":12606,"volume":21817,"rsi_14":64.36,"sma_20":13145.0,"sma_60":13529.17,"sma_120":14682.08},{"date":"2025-12-15","open":12606,"high":12720,"low":12530,"close":12711,"volume":9739,"rsi_14":73.79,"sma_20":13177.0,"sma_60":13504.5,"sma_120":14658.08},{"date":"2025-12-16","open":12616,"high":12758,"low":12436,"close":12454,"volume":27659,"rsi_14":54.24,"sma_20":13204.0,"sma_60":13475.67,"sma_120":14629.92},{"date":"2025-12-17","open":12464,"high":12549,"low":12369,"close":12483,"volume":20061,"rsi_14":48.57,"sma_20":13225.5,"sma_60":13452.17,"sma_120":14596.17},{"date":"2025-12-18","open":12502,"high":12597,"low":12426,"close":12587,"volume":4847,"rsi_14":41.94,"sma_20":13243.0,"sma_60":13428.33,"sma_120":14565.0},{"date":"2025-12-19","open":12587,"high":12682,"low":12568,"close":12663,"volume":7523,"rsi_14":47.0,"sma_20":13264.0,"sma_60":13408.5,"sma_120":14534.5},{"date":"2025-12-22","open":12692,"high":12853,"low":12682,"close":12777,"volume":15166,"rsi_14":52.68,"sma_20":13287.5,"sma_60":13390.83,"sma_120":14503.58},{"date":"2025-12-23","open":12806,"high":12834,"low":12606,"close":12663,"volume":7787,"rsi_14":49.58,"sma_20":13309.5,"sma_60":13371.67,"sma_120":14473.0},{"date":"2025-12-24","open":12663,"high":12711,"low":12606,"close":12654,"volume":4062,"rsi_14":51.3,"sma_20":13325.0,"sma_60":13357.17,"sma_120":14439.58},{"date":"2025-12-26","open":12758,"high":12758,"low":12549,"close":12559,"volume":14620,"rsi_14":46.77,"sma_20":13327.5,"sma_60":13341.33,"sma_120":14402.5},{"date":"2025-12-29","open":12473,"high":12559,"low":12246,"close":12322,"volume":18704,"rsi_14":37.67,"sma_20":13306.0,"sma_60":13326.17,"sma_120":14361.67},{"date":"2025-12-30","open":12379,"high":12379,"low":12255,"close":12331,"volume":3782,"rsi_14":33.58,"sma_20":13285.5,"sma_60":13309.83,"sma_120":14324.17},{"date":"2026-01-02","open":12331,"high":12379,"low":12208,"close":12369,"volume":10413,"rsi_14":37.88,"sma_20":13267.0,"sma_60":13289.5,"sma_120":14287.42},{"date":"2026-01-05","open":12398,"high":12398,"low":12037,"close":12141,"volume":43968,"rsi_14":32.05,"sma_20":13239.0,"sma_60":13270.5,"sma_120":14249.42},{"date":"2026-01-06","open":12141,"high":12141,"low":11913,"close":11970,"volume":28672,"rsi_14":29.94,"sma_20":13204.5,"sma_60":13247.33,"sma_120":14209.67},{"date":"2026-01-07","open":12075,"high":12094,"low":11866,"close":11913,"volume":15032,"rsi_14":24.07,"sma_20":13166.5,"sma_60":13224.33,"sma_120":14173.25},{"date":"2026-01-08","open":11980,"high":11980,"low":11610,"close":11638,"volume":27376,"rsi_14":23.78,"sma_20":13112.5,"sma_60":13199.17,"sma_120":14134.42},{"date":"2026-01-09","open":11610,"high":11724,"low":11553,"close":11676,"volume":13418,"rsi_14":24.24,"sma_20":13055.5,"sma_60":13174.17,"sma_120":14096.75},{"date":"2026-01-12","open":11790,"high":11856,"low":11591,"close":11676,"volume":18998,"rsi_14":18.83,"sma_20":13003.0,"sma_60":13146.0,"sma_120":14059.83},{"date":"2026-01-13","open":11743,"high":11743,"low":11572,"close":11619,"volume":20497,"rsi_14":13.82,"sma_20":12947.5,"sma_60":13117.67,"sma_120":14022.58},{"date":"2026-01-14","open":11657,"high":11695,"low":11429,"close":11581,"volume":27694,"rsi_14":6.25,"sma_20":12893.5,"sma_60":13090.33,"sma_120":13986.08},{"date":"2026-01-15","open":11543,"high":11572,"low":11391,"close":11534,"volume":30850,"rsi_14":6.57,"sma_20":12831.5,"sma_60":13065.83,"sma_120":13951.92},{"date":"2026-01-16","open":11562,"high":11572,"low":11429,"close":11448,"volume":20576,"rsi_14":6.21,"sma_20":12778.5,"sma_60":13040.33,"sma_120":13915.42},{"date":"2026-01-19","open":11448,"high":11505,"low":11344,"close":11439,"volume":29602,"rsi_14":8.11,"sma_20":12663.5,"sma_60":12984.33,"sma_120":13880.33},{"date":"2026-01-20","open":11363,"high":11667,"low":11363,"close":11657,"volume":24923,"rsi_14":23.31,"sma_20":12610.5,"sma_60":12960.83,"sma_120":13850.58},{"date":"2026-01-21","open":11657,"high":11657,"low":11277,"close":11372,"volume":44155,"rsi_14":16.98,"sma_20":12536.5,"sma_60":12933.83,"sma_120":13820.17},{"date":"2026-01-22","open":11439,"high":11486,"low":11363,"close":11439,"volume":22875,"rsi_14":23.94,"sma_20":12472.0,"sma_60":12908.0,"sma_120":13788.92},{"date":"2026-01-23","open":11420,"high":11657,"low":11420,"close":11648,"volume":26434,"rsi_14":38.36,"sma_20":12419.0,"sma_60":12887.33,"sma_120":13760.58},{"date":"2026-01-26","open":11648,"high":11790,"low":11553,"close":11724,"volume":37661,"rsi_14":43.24,"sma_20":12375.0,"sma_60":12873.67,"sma_120":13732.58},{"date":"2026-01-27","open":11724,"high":11724,"low":11543,"close":11610,"volume":24341,"rsi_14":48.85,"sma_20":12337.5,"sma_60":12856.0,"sma_120":13703.58},{"date":"2026-01-28","open":11724,"high":11724,"low":11467,"close":11515,"volume":30238,"rsi_14":43.8,"sma_20":12294.5,"sma_60":12839.83,"sma_120":13674.42},{"date":"2026-01-29","open":11543,"high":11724,"low":11448,"close":11714,"volume":38069,"rsi_14":51.27,"sma_20":12260.0,"sma_60":12829.5,"sma_120":13647.75},{"date":"2026-01-30","open":11714,"high":11989,"low":11686,"close":11942,"volume":46561,"rsi_14":59.66,"sma_20":12249.5,"sma_60":12824.5,"sma_120":13624.42},{"date":"2026-02-02","open":11942,"high":11942,"low":11572,"close":11629,"volume":29606,"rsi_14":51.22,"sma_20":12231.5,"sma_60":12814.83,"sma_120":13596.17},{"date":"2026-02-03","open":11657,"high":11809,"low":11572,"close":11771,"volume":12613,"rsi_14":55.81,"sma_20":12224.0,"sma_60":12809.33,"sma_120":13569.17},{"date":"2026-02-04","open":11676,"high":11942,"low":11676,"close":11913,"volume":34192,"rsi_14":61.09,"sma_20":12238.5,"sma_60":12817.5,"sma_120":13543.33},{"date":"2026-02-05","open":11913,"high":12046,"low":11809,"close":11847,"volume":35374,"rsi_14":59.21,"sma_20":12247.5,"sma_60":12810.17,"sma_120":13520.67},{"date":"2026-02-06","open":11762,"high":11828,"low":11543,"close":11809,"volume":10068,"rsi_14":58.44,"sma_20":12254.5,"sma_60":12803.17,"sma_120":13498.25},{"date":"2026-02-09","open":11743,"high":11866,"low":11610,"close":11695,"volume":36835,"rsi_14":50.91,"sma_20":12258.5,"sma_60":12792.83,"sma_120":13473.58},{"date":"2026-02-10","open":11771,"high":11999,"low":11667,"close":11942,"volume":26251,"rsi_14":63.89,"sma_20":12277.5,"sma_60":12785.83,"sma_120":13450.25},{"date":"2026-02-11","open":12018,"high":12132,"low":11932,"close":12113,"volume":29283,"rsi_14":65.64,"sma_20":12308.0,"sma_60":12783.67,"sma_120":13428.25},{"date":"2026-02-12","open":12350,"high":12967,"low":12350,"close":12948,"volume":172814,"rsi_14":73.38,"sma_20":12387.0,"sma_60":12798.5,"sma_120":13416.33},{"date":"2026-02-13","open":12958,"high":13233,"low":12910,"close":12996,"volume":93406,"rsi_14":73.1,"sma_20":12468.5,"sma_60":12817.0,"sma_120":13403.08},{"date":"2026-02-19","open":13043,"high":13385,"low":13043,"close":13138,"volume":73945,"rsi_14":77.47,"sma_20":12558.0,"sma_60":12835.67,"sma_120":13393.58},{"date":"2026-02-20","open":13223,"high":13233,"low":12920,"close":12967,"volume":38791,"rsi_14":75.42,"sma_20":12627.0,"sma_60":12848.17,"sma_120":13385.0},{"date":"2026-02-23","open":13119,"high":13290,"low":12996,"close":13261,"volume":52846,"rsi_14":76.21,"sma_20":12726.5,"sma_60":12865.67,"sma_120":13377.75},{"date":"2026-02-24","open":13299,"high":13299,"low":13091,"close":13176,"volume":47686,"rsi_14":71.96,"sma_20":12818.0,"sma_60":12880.5,"sma_120":13370.17},{"date":"2026-02-25","open":13176,"high":13242,"low":13062,"close":13100,"volume":50440,"rsi_14":78.6,"sma_20":12894.5,"sma_60":12895.5,"sma_120":13362.08},{"date":"2026-02-26","open":13350,"high":13450,"low":12990,"close":13010,"volume":63856,"rsi_14":59.1,"sma_20":12922.5,"sma_60":12547.83,"sma_120":12864.83},{"date":"2026-02-27","open":13100,"high":13150,"low":12830,"close":12990,"volume":25201,"rsi_14":56.83,"sma_20":12965.5,"sma_60":12892.17,"sma_120":13332.58},{"date":"2026-03-03","open":12980,"high":12980,"low":12420,"close":12420,"volume":50468,"rsi_14":49.19,"sma_20":12980.0,"sma_60":12875.67,"sma_120":13314.17},{"date":"2026-03-04","open":12420,"high":12420,"low":11450,"close":11450,"volume":86631,"rsi_14":39.35,"sma_20":12935.5,"sma_60":12843.17,"sma_120":13287.25},{"date":"2026-03-05","open":11950,"high":12140,"low":11680,"close":11890,"volume":69734,"rsi_14":45.67,"sma_20":12901.0,"sma_60":12818.0,"sma_120":13264.25},{"date":"2026-03-06","open":11890,"high":12160,"low":11890,"close":12080,"volume":44949,"rsi_14":44.9,"sma_20":12892.5,"sma_60":12796.83,"sma_120":13244.67},{"date":"2026-03-09","open":11870,"high":11870,"low":11300,"close":11340,"volume":58041,"rsi_14":37.0,"sma_20":12839.5,"sma_60":12764.17,"sma_120":13215.83},{"date":"2026-03-10","open":11570,"high":11850,"low":11390,"close":11650,"volume":79227,"rsi_14":29.65,"sma_20":12794.5,"sma_60":12736.5,"sma_120":13189.75},{"date":"2026-03-11","open":11590,"high":11900,"low":11590,"close":11680,"volume":67108,"rsi_14":29.36,"sma_20":12754.5,"sma_60":12708.83,"sma_120":13164.67},{"date":"2026-03-12","open":11750,"high":11870,"low":11680,"close":11720,"volume":19643,"rsi_14":27.73,"sma_20":12718.5,"sma_60":12680.17,"sma_120":13140.5},{"date":"2026-03-13","open":11600,"high":12110,"low":11540,"close":12090,"volume":27924,"rsi_14":34.14,"sma_20":12707.0,"sma_60":12659.17,"sma_120":13118.67},{"date":"2026-03-16","open":12090,"high":12200,"low":11830,"close":11860,"volume":32557,"rsi_14":28.34,"sma_20":12671.0,"sma_60":12385.33,"sma_120":12785.83},{"date":"2026-03-17","open":12000,"high":12120,"low":11840,"close":11980,"volume":24169,"rsi_14":30.61,"sma_20":12632.0,"sma_60":12612.67,"sma_120":13070.92},{"date":"2026-03-18","open":12010,"high":12090,"low":11840,"close":11910,"volume":13452,"rsi_14":30.67,"sma_20":12545.5,"sma_60":12588.0,"sma_120":13046.25},{"date":"2026-03-19","open":11900,"high":11900,"low":11650,"close":11700,"volume":30491,"rsi_14":34.8,"sma_20":12446.0,"sma_60":12564.33,"sma_120":13020.0},{"date":"2026-03-20","open":11700,"high":11910,"low":11700,"close":11890,"volume":7924,"rsi_14":37.72,"sma_20":12348.5,"sma_60":12543.33,"sma_120":12997.75},{"date":"2026-03-23","open":11800,"high":11850,"low":11520,"close":11530,"volume":36247,"rsi_14":39.58,"sma_20":12242.0,"sma_60":12514.5,"sma_120":12971.42},{"date":"2026-03-24","open":11590,"high":11800,"low":11590,"close":11800,"volume":13549,"rsi_14":54.9,"sma_20":12133.5,"sma_60":12488.83,"sma_120":12948.67},{"date":"2026-03-25","open":11810,"high":11980,"low":11790,"close":11910,"volume":9412,"rsi_14":50.31,"sma_20":12035.0,"sma_60":12463.0,"sma_120":12926.92},{"date":"2026-03-26","open":11980,"high":11980,"low":11840,"close":11860,"volume":8937,"rsi_14":46.45,"sma_20":11938.0,"sma_60":12438.33,"sma_120":12905.0},{"date":"2026-03-27","open":11860,"high":11860,"low":11610,"close":11730,"volume":15384,"rsi_14":57.83,"sma_20":11874.0,"sma_60":12411.67,"sma_120":12884.42},{"date":"2026-03-30","open":11730,"high":11730,"low":11530,"close":11600,"volume":17099,"rsi_14":48.92,"sma_20":11804.5,"sma_60":12384.5,"sma_120":12862.92},{"date":"2026-03-31","open":11630,"high":11650,"low":11370,"close":11380,"volume":24944,"rsi_14":44.0,"sma_20":11752.5,"sma_60":12357.83,"sma_120":12842.0},{"date":"2026-04-01","open":11540,"high":11580,"low":11460,"close":11510,"volume":21192,"rsi_14":45.95,"sma_20":11755.5,"sma_60":12333.17,"sma_120":12821.5},{"date":"2026-04-02","open":11610,"high":11610,"low":11200,"close":11340,"volume":40769,"rsi_14":34.31,"sma_20":11728.0,"sma_60":12305.0,"sma_120":12797.25},{"date":"2026-04-03","open":11440,"high":11440,"low":11330,"close":11360,"volume":6997,"rsi_14":38.53,"sma_20":11692.0,"sma_60":12281.17,"sma_120":12775.83},{"date":"2026-04-06","open":11360,"high":11400,"low":11330,"close":11340,"volume":5343,"rsi_14":34.62,"sma_20":11692.0,"sma_60":12260.0,"sma_120":12753.67},{"date":"2026-04-07","open":11400,"high":11440,"low":11300,"close":11320,"volume":11055,"rsi_14":35.47,"sma_20":11675.5,"sma_60":12239.5,"sma_120":12731.92},{"date":"2026-04-08","open":11350,"high":11510,"low":11350,"close":11450,"volume":7425,"rsi_14":43.59,"sma_20":11664.0,"sma_60":12226.0,"sma_120":12712.58},{"date":"2026-04-09","open":11540,"high":11540,"low":11420,"close":11460,"volume":4565,"rsi_14":37.85,"sma_20":11651.0,"sma_60":12212.0,"sma_120":12693.08},{"date":"2026-04-10","open":11530,"high":11630,"low":11490,"close":11510,"volume":21011,"rsi_14":49.32,"sma_20":11622.0,"sma_60":12198.83,"sma_120":12672.42},{"date":"2026-04-13","open":11520,"high":11730,"low":11450,"close":11620,"volume":10407,"rsi_14":43.08,"sma_20":11610.0,"sma_60":12188.5,"sma_120":12653.08},{"date":"2026-04-14","open":11620,"high":11790,"low":11610,"close":11730,"volume":12709,"rsi_14":43.08,"sma_20":11597.5,"sma_60":12180.67,"sma_120":12635.5},{"date":"2026-04-15","open":11790,"high":11870,"low":11670,"close":11730,"volume":14241,"rsi_14":44.8,"sma_20":11588.5,"sma_60":12173.67,"sma_120":12619.75},{"date":"2026-04-16","open":11850,"high":11860,"low":11710,"close":11810,"volume":21183,"rsi_14":53.33,"sma_20":11594.0,"sma_60":12169.5,"sma_120":12604.92},{"date":"2026-04-17","open":11850,"high":12000,"low":11820,"close":11840,"volume":19931,"rsi_14":60.91,"sma_20":11591.5,"sma_60":12166.0,"sma_120":12589.08},{"date":"2026-04-20","open":11800,"high":11930,"low":11780,"close":11840,"volume":15541,"rsi_14":76.14,"sma_20":11607.0,"sma_60":12158.67,"sma_120":12573.33},{"date":"2026-04-21","open":11780,"high":11940,"low":11780,"close":11820,"volume":12837,"rsi_14":70.13,"sma_20":11608.0,"sma_60":12156.0,"sma_120":12557.75},{"date":"2026-04-22","open":11800,"high":11850,"low":11730,"close":11770,"volume":13613,"rsi_14":83.08,"sma_20":11601.0,"sma_60":12151.33,"sma_120":12542.5},{"date":"2026-04-23","open":11770,"high":11850,"low":11710,"close":11790,"volume":17032,"rsi_14":83.08,"sma_20":11597.5,"sma_60":12143.33,"sma_120":12527.42},{"date":"2026-04-24","open":11850,"high":11910,"low":11810,"close":11890,"volume":10606,"rsi_14":87.67,"sma_20":11605.5,"sma_60":12135.67,"sma_120":12513.92},{"date":"2026-04-27","open":11890,"high":11980,"low":11850,"close":11870,"volume":19591,"rsi_14":87.67,"sma_20":11619.0,"sma_60":12129.67,"sma_120":12503.08},{"date":"2026-04-28","open":11990,"high":11990,"low":11820,"close":11930,"volume":12478,"rsi_14":86.36,"sma_20":11646.5,"sma_60":12126.33,"sma_120":12491.75},{"date":"2026-04-29","open":11980,"high":12000,"low":11860,"close":11940,"volume":8930,"rsi_14":86.36,"sma_20":11668.0,"sma_60":12119.67,"sma_120":12363.67},{"date":"2026-04-30","open":11990,"high":12280,"low":11990,"close":12190,"volume":25384,"rsi_14":85.94,"sma_20":11796.5,"sma_60":11617.33,"sma_120":11893.5},{"date":"2026-05-04","open":12290,"high":12290,"low":11980,"close":12030,"volume":20282,"rsi_14":72.53,"sma_20":11744.0,"sma_60":12109.5,"sma_120":12468.58},{"date":"2026-05-06","open":12030,"high":12140,"low":11730,"close":11740,"volume":36321,"rsi_14":50.46,"sma_20":11764.0,"sma_60":12098.5,"sma_120":12459.5},{"date":"2026-05-07","open":11850,"high":12060,"low":11750,"close":11900,"volume":10578,"rsi_14":56.8,"sma_20":11793.0,"sma_60":12087.67,"sma_120":12452.58},{"date":"2026-05-08","open":11900,"high":11960,"low":11800,"close":11900,"volume":7619,"rsi_14":53.85,"sma_20":11815.5,"sma_60":12078.0,"sma_120":12444.08},{"date":"2026-05-11","open":11850,"high":11900,"low":11740,"close":11850,"volume":15899,"rsi_14":50.42,"sma_20":11835.0,"sma_60":12068.17,"sma_120":12435.67},{"date":"2026-05-12","open":11800,"high":11840,"low":11540,"close":11600,"volume":28298,"rsi_14":41.67,"sma_20":11839.5,"sma_60":12056.17,"sma_120":12424.5},{"date":"2026-05-13","open":11660,"high":11660,"low":11400,"close":11450,"volume":20337,"rsi_14":38.22,"sma_20":11831.0,"sma_60":12037.33,"sma_120":12411.58},{"date":"2026-05-14","open":11510,"high":11630,"low":11400,"close":11540,"volume":22705,"rsi_14":42.86,"sma_20":11821.5,"sma_60":12017.0,"sma_120":12400.33},{"date":"2026-05-15","open":11530,"high":11700,"low":11440,"close":11550,"volume":27474,"rsi_14":42.5,"sma_20":11812.5,"sma_60":11982.17,"sma_120":12390.33},{"date":"2026-05-18","open":11550,"high":11570,"low":11340,"close":11450,"volume":21608,"rsi_14":36.25,"sma_20":11794.5,"sma_60":11944.83,"sma_120":12380.92},{"date":"2026-05-19","open":11480,"high":11480,"low":11270,"close":11320,"volume":23536,"rsi_14":33.92,"sma_20":11768.5,"sma_60":11902.83,"sma_120":12369.25},{"date":"2026-05-20","open":11320,"high":11380,"low":11110,"close":11200,"volume":25694,"rsi_14":29.38,"sma_20":11736.5,"sma_60":11861.83,"sma_120":12355.0},{"date":"2026-05-21","open":11330,"high":11360,"low":11220,"close":11240,"volume":10968,"rsi_14":30.56,"sma_20":11707.5,"sma_60":11816.33,"sma_120":12341.0},{"date":"2026-05-22","open":11230,"high":11430,"low":11110,"close":11300,"volume":13881,"rsi_14":22.36,"sma_20":11684.0,"sma_60":11773.33,"sma_120":12326.92},{"date":"2026-05-26","open":11300,"high":11320,"low":11110,"close":11180,"volume":30961,"rsi_14":22.93,"sma_20":11653.5,"sma_60":11729.67,"sma_120":12312.58},{"date":"2026-05-27","open":11180,"high":11190,"low":10990,"close":11040,"volume":35795,"rsi_14":25.35,"sma_20":11611.0,"sma_60":11696.83,"sma_120":12296.08},{"date":"2026-05-28","open":11060,"high":11180,"low":10680,"close":10820,"volume":49427,"rsi_14":13.51,"sma_20":11558.5,"sma_60":11660.67,"sma_120":12276.42},{"date":"2026-05-29","open":10720,"high":10880,"low":10690,"close":10790,"volume":14781,"rsi_14":13.25,"sma_20":11501.5,"sma_60":11633.5,"sma_120":12254.58},{"date":"2026-06-01","open":10750,"high":10750,"low":10450,"close":10580,"volume":31459,"rsi_14":11.98,"sma_20":11433.5,"sma_60":11619.0,"sma_120":12231.08},{"date":"2026-06-02","open":10500,"high":10570,"low":10250,"close":10330,"volume":27378,"rsi_14":11.98,"sma_20":11340.5,"sma_60":11593.0,"sma_120":12205.5},{"date":"2026-06-04","open":10250,"high":10430,"low":10060,"close":10200,"volume":17198,"rsi_14":12.12,"sma_20":11249.0,"sma_60":11561.67,"sma_120":12179.25},{"date":"2026-06-05","open":10200,"high":10290,"low":10150,"close":10190,"volume":22707,"rsi_14":7.01,"sma_20":11171.5,"sma_60":11542.5,"sma_120":12153.33},{"date":"2026-06-08","open":9990,"high":10110,"low":9820,"close":9820,"volume":45865,"rsi_14":5.18,"sma_20":11067.5,"sma_60":11512.0,"sma_120":12124.25},{"date":"2026-06-09","open":9800,"high":10290,"low":9800,"close":10060,"volume":21696,"rsi_14":16.43,"sma_20":10975.5,"sma_60":11485.0,"sma_120":12096.92},{"date":"2026-06-10","open":10050,"high":10110,"low":9910,"close":10100,"volume":13543,"rsi_14":19.19,"sma_20":10888.0,"sma_60":11458.0,"sma_120":12069.08},{"date":"2026-06-11","open":10020,"high":10290,"low":10020,"close":10280,"volume":8744,"rsi_14":27.45,"sma_20":10822.0,"sma_60":11427.83,"sma_120":12043.5},{"date":"2026-06-12","open":10290,"high":10580,"low":10200,"close":10250,"volume":24756,"rsi_14":25.62,"sma_20":10762.0,"sma_60":11401.0,"sma_120":12017.67},{"date":"2026-06-15","open":10240,"high":10550,"low":10190,"close":10500,"volume":16415,"rsi_14":31.98,"sma_20":10710.0,"sma_60":11376.33,"sma_120":11994.5},{"date":"2026-06-16","open":10410,"high":10560,"low":10410,"close":10420,"volume":7864,"rsi_14":32.57,"sma_20":10653.5,"sma_60":11351.5,"sma_120":11969.75},{"date":"2026-06-17","open":10310,"high":10590,"low":10310,"close":10410,"volume":8601,"rsi_14":59.17,"sma_20":10363.5,"sma_60":11193.33,"sma_120":11802.5},{"date":"2026-06-18","open":10330,"high":10550,"low":10140,"close":10140,"volume":11143,"rsi_14":33.81,"sma_20":10542.5,"sma_60":11300.83,"sma_120":11922.08},{"date":"2026-06-19","open":10080,"high":10340,"low":9900,"close":9940,"volume":20532,"rsi_14":31.28,"sma_20":10479.5,"sma_60":11274.33,"sma_120":11894.42},{"date":"2026-06-22","open":9900,"high":10120,"low":9840,"close":9850,"volume":8023,"rsi_14":33.02,"sma_20":10410.0,"sma_60":11241.83,"sma_120":11865.33},{"date":"2026-06-23","open":9830,"high":9940,"low":9340,"close":9410,"volume":36416,"rsi_14":30.34,"sma_20":10315.5,"sma_60":11200.17,"sma_120":11831.58},{"date":"2026-06-24","open":9550,"high":9800,"low":9040,"close":9690,"volume":45620,"rsi_14":39.76,"sma_20":10241.0,"sma_60":11164.0,"sma_120":11801.17},{"date":"2026-06-25","open":9620,"high":9850,"low":9400,"close":9690,"volume":10306,"rsi_14":39.92,"sma_20":10173.5,"sma_60":11130.0,"sma_120":11770.83},{"date":"2026-06-26","open":9650,"high":9650,"low":9230,"close":9240,"volume":17878,"rsi_14":38.67,"sma_20":10094.5,"sma_60":11090.67,"sma_120":11737.58},{"date":"2026-06-29","open":9240,"high":9910,"low":9240,"close":9860,"volume":14851,"rsi_14":46.6,"sma_20":10048.0,"sma_60":11065.33,"sma_120":11711.58},{"date":"2026-06-30","open":9900,"high":10000,"low":9730,"close":9800,"volume":18560,"rsi_14":44.93,"sma_20":10009.0,"sma_60":11036.83,"sma_120":11685.0},{"date":"2026-07-01","open":9890,"high":10000,"low":9820,"close":9980,"volume":7586,"rsi_14":44.93,"sma_20":9991.5,"sma_60":11014.17,"sma_120":11659.58},{"date":"2026-07-02","open":9980,"high":10050,"low":9780,"close":9860,"volume":6021,"rsi_14":43.61,"sma_20":9974.5,"sma_60":10989.17,"sma_120":11635.17},{"date":"2026-07-03","open":9860,"high":10070,"low":9770,"close":10030,"volume":8361,"rsi_14":42.09,"sma_20":9966.5,"sma_60":10967.33,"sma_120":11613.67},{"date":"2026-07-06","open":10000,"high":10200,"low":10000,"close":10160,"volume":9942,"rsi_14":45.7,"sma_20":9983.5,"sma_60":10948.0,"sma_120":11593.75},{"date":"2026-07-07","open":9960,"high":10240,"low":9960,"close":10110,"volume":7929,"rsi_14":45.1,"sma_20":9986.0,"sma_60":10925.67,"sma_120":11575.83},{"date":"2026-07-08","open":10020,"high":10290,"low":9970,"close":10120,"volume":16254,"rsi_14":49.64,"sma_20":9987.0,"sma_60":10903.33,"sma_120":11557.67},{"date":"2026-07-09","open":10040,"high":10240,"low":9940,"close":10230,"volume":11347,"rsi_14":55.35,"sma_20":9984.5,"sma_60":10882.0,"sma_120":11540.42},{"date":"2026-07-10","open":10230,"high":10260,"low":10060,"close":10080,"volume":15826,"rsi_14":54.15,"sma_20":9976.0,"sma_60":10856.33,"sma_120":11522.42},{"date":"2026-07-13","open":10260,"high":10260,"low":9820,"close":9890,"volume":8049,"rsi_14":59.52,"sma_20":9945.5,"sma_60":10825.67,"sma_120":11503.17},{"date":"2026-07-14","open":9970,"high":9970,"low":9770,"close":9770,"volume":8495,"rsi_14":51.69,"sma_20":9913.0,"sma_60":10793.0,"sma_120":11483.33},{"date":"2026-07-15","open":9990,"high":9990,"low":9810,"close":9970,"volume":3997,"rsi_14":55.47,"sma_20":9891.0,"sma_60":10762.33,"sma_120":11465.92},{"date":"2026-07-16","open":9970,"high":10070,"low":9890,"close":10010,"volume":7840,"rsi_14":67.91,"sma_20":9884.5,"sma_60":10731.83,"sma_120":11448.92},{"date":"2026-07-20","open":10110,"high":10110,"low":9800,"close":9930,"volume":6723,"rsi_14":52.17,"sma_20":9884.0,"sma_60":10700.0,"sma_120":11429.33},{"date":"2026-07-21","open":9860,"high":9940,"low":9760,"close":9930,"volume":3870,"rsi_14":54.19,"sma_20":9888.0,"sma_60":10668.5,"sma_120":11412.25},{"date":"2026-07-22","open":9900,"high":10160,"low":9900,"close":10000,"volume":5069,"rsi_14":50.69,"sma_20":9917.5,"sma_60":10639.0,"sma_120":11395.17},{"date":"2026-07-23","open":9980,"high":10210,"low":9980,"close":10200,"volume":4735,"rsi_14":61.18,"sma_20":9943.0,"sma_60":10612.5,"sma_120":11377.92},{"date":"2026-07-24","open":10190,"high":10360,"low":10190,"close":10260,"volume":6021,"rsi_14":58.16,"sma_20":9971.5,"sma_60":10585.33,"sma_120":11360.5},{"date":"2026-07-27","open":10160,"high":10410,"low":10160,"close":10330,"volume":5667,"rsi_14":56.3,"sma_20":10026.0,"sma_60":10559.67,"sma_120":11344.67},{"date":"2026-07-28","open":10260,"high":10300,"low":10050,"close":10100,"volume":17467,"rsi_14":49.67,"sma_20":10038.0,"sma_60":10529.17,"sma_120":11327.75},{"date":"2026-07-29","open":10200,"high":10200,"low":9790,"close":10060,"volume":20397,"rsi_14":48.08,"sma_20":10051.0,"sma_60":10497.83,"sma_120":11308.75},{"date":"2026-07-30","open":9980,"high":10250,"low":9960,"close":10120,"volume":20414,"rsi_14":46.36,"sma_20":10058.0,"sma_60":10463.33,"sma_120":11288.25},{"date":"2026-07-31","open":10220,"high":10240,"low":10120,"close":10200,"volume":7381,"rsi_14":54.17,"sma_20":10075.0,"sma_60":10432.83,"sma_120":11271.17},{"date":"2026-08-03","open":10170,"high":10250,"low":10080,"close":10170,"volume":11016,"rsi_14":60.94,"sma_20":10082.0,"sma_60":10406.67,"sma_120":11252.58},{"date":"2026-08-04","open":10170,"high":10340,"low":10170,"close":10320,"volume":12317,"rsi_14":70.99,"sma_20":10090.0,"sma_60":10380.33,"sma_120":11234.0},{"date":"2026-08-05","open":10350,"high":10400,"low":10170,"close":10260,"volume":11008,"rsi_14":62.39,"sma_20":10097.5,"sma_60":10353.0,"sma_120":11215.5},{"date":"2026-08-06","open":10240,"high":10390,"low":10190,"close":10300,"volume":10403,"rsi_14":62.39,"sma_20":10106.5,"sma_60":10327.17,"sma_120":11197.67},{"date":"2026-08-07","open":11000,"high":11690,"low":10920,"close":11530,"volume":198320,"rsi_14":84.48,"sma_20":10171.5,"sma_60":10326.0,"sma_120":11191.08},{"date":"2026-08-10","open":11530,"high":11570,"low":11100,"close":11340,"volume":36661,"rsi_14":78.09,"sma_20":10234.5,"sma_60":10324.17,"sma_120":11180.75},{"date":"2026-08-11","open":11320,"high":11720,"low":11300,"close":11500,"volume":56352,"rsi_14":78.85,"sma_20":10315.0,"sma_60":10323.5,"sma_120":11170.25},{"date":"2026-08-12","open":11470,"high":11560,"low":11330,"close":11420,"volume":23056,"rsi_14":74.6,"sma_20":10397.5,"sma_60":10321.33,"sma_120":11151.75},{"date":"2026-08-13","open":11350,"high":11620,"low":11350,"close":11470,"volume":25208,"rsi_14":74.49,"sma_20":10472.5,"sma_60":10321.67,"sma_120":11133.25},{"date":"2026-08-14","open":11400,"high":12100,"low":11400,"close":12080,"volume":71527,"rsi_14":79.07,"sma_20":10576.0,"sma_60":10334.33,"sma_120":11118.58},{"date":"2026-08-18","open":12160,"high":12160,"low":11820,"close":12000,"volume":85503,"rsi_14":83.22,"sma_20":10679.5,"sma_60":10347.67,"sma_120":11104.75},{"date":"2026-08-19","open":12000,"high":12180,"low":11710,"close":11970,"volume":55507,"rsi_14":83.51,"sma_20":10781.5,"sma_60":10359.83,"sma_120":11088.08},{"date":"2026-08-20","open":11910,"high":12200,"low":11800,"close":11950,"volume":52674,"rsi_14":82.56,"sma_20":10879.0,"sma_60":10370.67,"sma_120":11072.0},{"date":"2026-08-21","open":12190,"high":12380,"low":12010,"close":12360,"volume":57260,"rsi_14":84.39,"sma_20":10987.0,"sma_60":10390.33,"sma_120":11060.0},{"date":"2026-08-24","open":12550,"high":12940,"low":12540,"close":12880,"volume":79651,"rsi_14":87.33,"sma_20":11118.0,"sma_60":10421.0,"sma_120":11058.92},{"date":"2026-08-25","open":12940,"high":13140,"low":12660,"close":13100,"volume":69678,"rsi_14":87.57,"sma_20":11256.5,"sma_60":10459.0,"sma_120":11059.83},{"date":"2026-08-26","open":13180,"high":13350,"low":12970,"close":13310,"volume":57280,"rsi_14":89.61,"sma_20":11417.0,"sma_60":10501.0,"sma_120":11067.25},{"date":"2026-08-27","open":13320,"high":13400,"low":13010,"close":13260,"volume":44604,"rsi_14":88.34,"sma_20":11577.0,"sma_60":10545.67,"sma_120":11082.33},{"date":"2026-08-28","open":13250,"high":13370,"low":13030,"close":13330,"volume":45874,"rsi_14":83.33,"sma_20":11737.5,"sma_60":10595.67,"sma_120":11094.33},{"date":"2026-08-31","open":13350,"high":13520,"low":13110,"close":13310,"volume":51074,"rsi_14":88.93,"sma_20":11893.0,"sma_60":10647.5,"sma_120":11104.58},{"date":"2026-09-01","open":13310,"high":13590,"low":13310,"close":13550,"volume":33580,"rsi_14":89.27,"sma_20":12062.0,"sma_60":10703.5,"sma_120":11123.0},{"date":"2026-09-02","open":13550,"high":13640,"low":13340,"close":13450,"volume":44226,"rsi_14":88.59,"sma_20":12218.5,"sma_60":10764.0,"sma_120":11138.0},{"date":"2026-09-03","open":13630,"high":13630,"low":13020,"close":13110,"volume":20613,"rsi_14":78.08,"sma_20":12361.0,"sma_60":10814.83,"sma_120":11149.92},{"date":"2026-09-04","open":13170,"high":13280,"low":13000,"close":13060,"volume":15377,"rsi_14":70.76,"sma_20":12499.0,"sma_60":10864.17,"sma_120":11161.08},{"date":"2026-09-07","open":13250,"high":13250,"low":12810,"close":12860,"volume":19186,"rsi_14":67.34,"sma_20":12565.5,"sma_60":10907.17,"sma_120":11167.5},{"date":"2026-09-08","open":12750,"high":13040,"low":12740,"close":12870,"volume":22761,"rsi_14":68.29,"sma_20":12642.0,"sma_60":10950.83,"sma_120":11175.92},{"date":"2026-09-09","open":12800,"high":13250,"low":12800,"close":13060,"volume":16202,"rsi_14":71.1,"sma_20":12720.0,"sma_60":10993.5,"sma_120":11184.92},{"date":"2026-09-10","open":13000,"high":13070,"low":12560,"close":13040,"volume":44613,"rsi_14":65.18,"sma_20":12801.0,"sma_60":11037.17,"sma_120":11194.33},{"date":"2026-09-11","open":12800,"high":12950,"low":12120,"close":12730,"volume":58454,"rsi_14":46.31,"sma_20":12864.0,"sma_60":11075.83,"sma_120":11202.92},{"date":"2026-09-14","open":12800,"high":13350,"low":12610,"close":12910,"volume":14890,"rsi_14":45.23,"sma_20":12905.5,"sma_60":11122.0,"sma_120":11211.42},{"date":"2026-09-15","open":13100,"high":13180,"low":12730,"close":13020,"volume":23864,"rsi_14":42.33,"sma_20":12956.5,"sma_60":11173.33,"sma_120":11223.83},{"date":"2026-09-16","open":13050,"high":13090,"low":12670,"close":12820,"volume":25238,"rsi_14":39.22,"sma_20":12999.0,"sma_60":11222.83,"sma_120":11232.33},{"date":"2026-09-17","open":12670,"high":13180,"low":12670,"close":12880,"volume":21226,"rsi_14":38.92,"sma_20":13045.5,"sma_60":11280.67,"sma_120":11240.42},{"date":"2026-09-18","open":12760,"high":13100,"low":12650,"close":12650,"volume":14700,"rsi_14":35.27,"sma_20":13060.0,"sma_60":11330.0,"sma_120":11247.0},{"date":"2026-09-21","open":12940,"high":12940,"low":12510,"close":12550,"volume":14945,"rsi_14":26.19,"sma_20":13043.5,"sma_60":11377.67,"sma_120":11253.83},{"date":"2026-09-22","open":12550,"high":12560,"low":12350,"close":12400,"volume":8505,"rsi_14":25.58,"sma_20":13008.5,"sma_60":11430.33,"sma_120":11260.5},{"date":"2026-09-23","open":12500,"high":12510,"low":12180,"close":12300,"volume":12887,"rsi_14":28.8,"sma_20":12958.0,"sma_60":11471.0,"sma_120":11268.17},{"date":"2026-09-28","open":12170,"high":12500,"low":12170,"close":12400,"volume":8842,"rsi_14":33.16,"sma_20":12915.0,"sma_60":11514.33,"sma_120":11275.58},{"date":"2026-09-29","open":12400,"high":12440,"low":12160,"close":12310,"volume":4071,"rsi_14":35.14,"sma_20":12864.0,"sma_60":11553.17,"sma_120":11283.67},{"date":"2026-09-30","open":12430,"high":12430,"low":12160,"close":12260,"volume":7931,"rsi_14":33.86,"sma_20":12811.5,"sma_60":11593.17,"sma_120":11291.17},{"date":"2026-10-01","open":12430,"high":12430,"low":12110,"close":12140,"volume":19983,"rsi_14":24.73,"sma_20":12741.0,"sma_60":11628.33,"sma_120":11297.83},{"date":"2026-10-02","open":12180,"high":12300,"low":11970,"close":12120,"volume":14449,"rsi_14":24.73,"sma_20":12674.5,"sma_60":11661.0,"sma_120":11304.5},{"date":"2026-10-06","open":12100,"high":12570,"low":12100,"close":12440,"volume":15955,"rsi_14":42.08,"sma_20":12641.0,"sma_60":11699.83,"sma_120":11312.75},{"date":"2026-10-07","open":12550,"high":12590,"low":12200,"close":12360,"volume":5454,"rsi_14":34.1,"sma_20":12606.0,"sma_60":11737.17,"sma_120":11320.25},{"date":"2026-10-08","open":12440,"high":12500,"low":12110,"close":12430,"volume":4710,"rsi_14":32.54,"sma_20":12584.5,"sma_60":11773.83,"sma_120":11327.92},{"date":"2026-10-12","open":12370,"high":13510,"low":12260,"close":12330,"volume":2981,"rsi_14":34.59,"sma_20":12557.5,"sma_60":11811.33,"sma_120":11333.83},{"date":"2026-10-13","open":12210,"high":12450,"low":12050,"close":12090,"volume":21626,"rsi_14":27.68,"sma_20":12509.0,"sma_60":11848.0,"sma_120":11336.83},{"date":"2026-10-14","open":12050,"high":12620,"low":11950,"close":12100,"volume":27389,"rsi_14":32.26,"sma_20":12462.0,"sma_60":11886.83,"sma_120":11339.92},{"date":"2026-10-15","open":11940,"high":12310,"low":11800,"close":12020,"volume":7307,"rsi_14":32.68,"sma_20":12426.5,"sma_60":11921.0,"sma_120":11341.67},{"date":"2026-10-16","open":11820,"high":12210,"low":11820,"close":12190,"volume":3976,"rsi_14":43.23,"sma_20":12390.5,"sma_60":11957.33,"sma_120":11344.58},{"date":"2026-10-19","open":12110,"high":12300,"low":11790,"close":12280,"volume":4682,"rsi_14":49.35,"sma_20":12353.5,"sma_60":11996.5,"sma_120":11348.25},{"date":"2026-10-20","open":12250,"high":12250,"low":11900,"close":12050,"volume":5344,"rsi_14":39.52,"sma_20":12315.0,"sma_60":12031.83,"sma_120":11350.17},{"date":"2026-10-21","open":12050,"high":12070,"low":11860,"close":11980,"volume":6156,"rsi_14":40.0,"sma_20":12270.0,"sma_60":12064.83,"sma_120":11351.92},{"date":"2026-10-22","open":11860,"high":12550,"low":11610,"close":12050,"volume":20106,"rsi_14":43.71,"sma_20":12240.0,"sma_60":12095.67,"sma_120":11354.08},{"date":"2026-10-23","open":12331,"high":12615,"low":12120,"close":12120,"volume":20397}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":1277.7799999999997,"pbr":0.68,"per":9.49,"roa":1.73,"roe":3.36,"grade":"C","comment":"PER 9.48배, ROE 3.36%","revenue":126831101903.0,"analysis":"PER 9.5배입니다. ROE 3.4%입니다. 시가총액 1381.49억. 매출 1268.31억, 영업이익 184.27억.","eps_basis":"TTM","debt_ratio":0.9409451771482086,"market_cap":138263554080,"net_income":14781616441.0,"total_debt":190862441027.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":393703632695.0,"total_equity":202841191668.0,"profit_margin":11.65,"revenue_basis":"TTM","dividend_yield":5.91,"net_income_basis":"TTM","operating_income":18426633479.0,"operating_margin":14.53,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":12120.0,"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":28286.0},{"date":"2016-10-25","close":29500.0},{"date":"2016-10-26","close":30448.0},{"date":"2016-10-27","close":33140.0},{"date":"2016-10-28","close":32799.0},{"date":"2016-10-31","close":31585.0},{"date":"2016-11-01","close":32306.0},{"date":"2016-11-02","close":30599.0},{"date":"2016-11-03","close":31130.0},{"date":"2016-11-04","close":31737.0},{"date":"2016-11-07","close":31926.0},{"date":"2016-11-08","close":31282.0},{"date":"2016-11-09","close":30258.0},{"date":"2016-11-10","close":31547.0},{"date":"2016-11-11","close":30978.0},{"date":"2016-11-14","close":31092.0},{"date":"2016-11-15","close":30865.0},{"date":"2016-11-16","close":30903.0},{"date":"2016-11-17","close":31054.0},{"date":"2016-11-18","close":30865.0},{"date":"2016-11-21","close":29272.0},{"date":"2016-11-22","close":29234.0},{"date":"2016-11-23","close":28932.0},{"date":"2016-11-24","close":27983.0},{"date":"2016-11-25","close":27262.0},{"date":"2016-11-28","close":26277.0},{"date":"2016-11-29","close":27300.0},{"date":"2016-11-30","close":27908.0},{"date":"2016-12-01","close":28248.0},{"date":"2016-12-02","close":27831.0},{"date":"2016-12-05","close":26997.0},{"date":"2016-12-06","close":26883.0},{"date":"2016-12-07","close":26315.0},{"date":"2016-12-08","close":26201.0},{"date":"2016-12-09","close":26466.0},{"date":"2016-12-12","close":27566.0},{"date":"2016-12-13","close":28628.0},{"date":"2016-12-14","close":29879.0},{"date":"2016-12-15","close":29538.0},{"date":"2016-12-16","close":29652.0},{"date":"2016-12-19","close":30334.0},{"date":"2016-12-20","close":29120.0},{"date":"2016-12-21","close":29727.0},{"date":"2016-12-22","close":29575.0},{"date":"2016-12-23","close":29120.0},{"date":"2016-12-26","close":28437.0},{"date":"2016-12-27","close":29727.0},{"date":"2016-12-28","close":29538.0},{"date":"2016-12-29","close":29955.0},{"date":"2017-01-02","close":29120.0},{"date":"2017-01-03","close":29007.0},{"date":"2017-01-04","close":28437.0},{"date":"2017-01-05","close":28059.0},{"date":"2017-01-06","close":28400.0},{"date":"2017-01-09","close":28362.0},{"date":"2017-01-10","close":28704.0},{"date":"2017-01-11","close":29386.0},{"date":"2017-01-12","close":29386.0},{"date":"2017-01-13","close":29234.0},{"date":"2017-01-16","close":27983.0},{"date":"2017-01-17","close":27414.0},{"date":"2017-01-18","close":27680.0},{"date":"2017-01-19","close":27566.0},{"date":"2017-01-20","close":27566.0},{"date":"2017-01-23","close":26390.0},{"date":"2017-01-24","close":25859.0},{"date":"2017-01-25","close":25025.0},{"date":"2017-01-26","close":26277.0},{"date":"2017-01-31","close":25480.0},{"date":"2017-02-01","close":25784.0},{"date":"2017-02-02","close":27188.0},{"date":"2017-02-03","close":27528.0},{"date":"2017-02-06","close":27794.0},{"date":"2017-02-07","close":28551.0},{"date":"2017-02-08","close":28590.0},{"date":"2017-02-09","close":28969.0},{"date":"2017-02-10","close":27717.0},{"date":"2017-02-13","close":28021.0},{"date":"2017-02-14","close":27642.0},{"date":"2017-02-15","close":26960.0},{"date":"2017-02-16","close":26693.0},{"date":"2017-02-17","close":26504.0},{"date":"2017-02-20","close":26579.0},{"date":"2017-02-21","close":26466.0},{"date":"2017-02-22","close":26277.0},{"date":"2017-02-23","close":26504.0},{"date":"2017-02-24","close":26732.0},{"date":"2017-02-27","close":27376.0},{"date":"2017-02-28","close":27794.0},{"date":"2017-03-02","close":28514.0},{"date":"2017-03-03","close":27603.0},{"date":"2017-03-06","close":26656.0},{"date":"2017-03-07","close":26960.0},{"date":"2017-03-08","close":27035.0},{"date":"2017-03-09","close":27035.0},{"date":"2017-03-10","close":27528.0},{"date":"2017-03-13","close":26960.0},{"date":"2017-03-14","close":26883.0},{"date":"2017-03-15","close":26618.0},{"date":"2017-03-16","close":26579.0},{"date":"2017-03-17","close":27603.0},{"date":"2017-03-20","close":28021.0},{"date":"2017-03-21","close":28324.0},{"date":"2017-03-22","close":28362.0},{"date":"2017-03-23","close":28173.0},{"date":"2017-03-24","close":29727.0},{"date":"2017-03-27","close":29879.0},{"date":"2017-03-28","close":29348.0},{"date":"2017-03-29","close":29046.0},{"date":"2017-03-30","close":29083.0},{"date":"2017-03-31","close":29613.0},{"date":"2017-04-03","close":29803.0},{"date":"2017-04-04","close":29613.0},{"date":"2017-04-05","close":29083.0},{"date":"2017-04-06","close":29652.0},{"date":"2017-04-07","close":29727.0},{"date":"2017-04-10","close":29046.0},{"date":"2017-04-11","close":29461.0},{"date":"2017-04-12","close":30031.0},{"date":"2017-04-13","close":32874.0},{"date":"2017-04-14","close":32420.0},{"date":"2017-04-17","close":32571.0},{"date":"2017-04-18","close":33897.0},{"date":"2017-04-19","close":35529.0},{"date":"2017-04-20","close":34391.0},{"date":"2017-04-21","close":33368.0},{"date":"2017-04-24","close":32381.0},{"date":"2017-04-25","close":33101.0},{"date":"2017-04-26","close":33974.0},{"date":"2017-04-27","close":36173.0},{"date":"2017-04-28","close":35301.0},{"date":"2017-05-02","close":36325.0},{"date":"2017-05-04","close":36249.0},{"date":"2017-05-08","close":35567.0},{"date":"2017-05-10","close":36628.0},{"date":"2017-05-11","close":35832.0},{"date":"2017-05-12","close":35755.0},{"date":"2017-05-15","close":35453.0},{"date":"2017-05-16","close":34315.0},{"date":"2017-05-17","close":36173.0},{"date":"2017-05-18","close":35112.0},{"date":"2017-05-19","close":35226.0},{"date":"2017-05-22","close":35226.0},{"date":"2017-05-23","close":35718.0},{"date":"2017-05-24","close":34998.0},{"date":"2017-05-25","close":34998.0},{"date":"2017-05-26","close":35187.0},{"date":"2017-05-29","close":36552.0},{"date":"2017-05-30","close":35567.0},{"date":"2017-05-31","close":34922.0},{"date":"2017-06-01","close":37084.0},{"date":"2017-06-02","close":38221.0},{"date":"2017-06-05","close":38600.0},{"date":"2017-06-07","close":37918.0},{"date":"2017-06-08","close":37462.0},{"date":"2017-06-09","close":37500.0},{"date":"2017-06-12","close":36893.0},{"date":"2017-06-13","close":37462.0},{"date":"2017-06-14","close":37462.0},{"date":"2017-06-15","close":38221.0},{"date":"2017-06-16","close":37841.0},{"date":"2017-06-19","close":38221.0},{"date":"2017-06-20","close":39131.0},{"date":"2017-06-21","close":38297.0},{"date":"2017-06-22","close":38297.0},{"date":"2017-06-23","close":38675.0},{"date":"2017-06-26","close":38297.0},{"date":"2017-06-27","close":38297.0},{"date":"2017-06-28","close":37538.0},{"date":"2017-06-29","close":41102.0},{"date":"2017-06-30","close":40951.0},{"date":"2017-07-03","close":42619.0},{"date":"2017-07-04","close":41329.0},{"date":"2017-07-05","close":41102.0},{"date":"2017-07-06","close":41329.0},{"date":"2017-07-07","close":43150.0},{"date":"2017-07-10","close":43378.0},{"date":"2017-07-11","close":41861.0},{"date":"2017-07-12","close":41634.0},{"date":"2017-07-13","close":43529.0},{"date":"2017-07-14","close":42923.0},{"date":"2017-07-17","close":43301.0},{"date":"2017-07-18","close":42695.0},{"date":"2017-07-19","close":42316.0},{"date":"2017-07-20","close":42998.0},{"date":"2017-07-21","close":42544.0},{"date":"2017-07-24","close":43225.0},{"date":"2017-07-25","close":42391.0},{"date":"2017-07-26","close":40800.0},{"date":"2017-07-27","close":40800.0},{"date":"2017-07-28","close":40800.0},{"date":"2017-07-31","close":42467.0},{"date":"2017-08-01","close":43529.0},{"date":"2017-08-02","close":42847.0},{"date":"2017-08-03","close":41709.0},{"date":"2017-08-04","close":41785.0},{"date":"2017-08-07","close":40192.0},{"date":"2017-08-08","close":39358.0},{"date":"2017-08-09","close":38979.0},{"date":"2017-08-10","close":38979.0},{"date":"2017-08-11","close":37918.0},{"date":"2017-08-14","close":37273.0},{"date":"2017-08-16","close":36401.0},{"date":"2017-08-17","close":38447.0},{"date":"2017-08-18","close":38600.0},{"date":"2017-08-21","close":38069.0},{"date":"2017-08-22","close":38221.0},{"date":"2017-08-23","close":38979.0},{"date":"2017-08-24","close":38221.0},{"date":"2017-08-25","close":37235.0},{"date":"2017-08-28","close":37993.0},{"date":"2017-08-29","close":37727.0},{"date":"2017-08-30","close":37766.0},{"date":"2017-08-31","close":38297.0},{"date":"2017-09-01","close":37613.0},{"date":"2017-09-04","close":36856.0},{"date":"2017-09-05","close":37576.0},{"date":"2017-09-06","close":39889.0},{"date":"2017-09-07","close":39965.0},{"date":"2017-09-08","close":40117.0},{"date":"2017-09-11","close":39662.0},{"date":"2017-09-12","close":39131.0},{"date":"2017-09-13","close":38675.0},{"date":"2017-09-14","close":39510.0},{"date":"2017-09-15","close":38979.0},{"date":"2017-09-18","close":39510.0},{"date":"2017-09-19","close":39207.0},{"date":"2017-09-20","close":38372.0},{"date":"2017-09-21","close":38828.0},{"date":"2017-09-22","close":38447.0},{"date":"2017-09-25","close":38751.0},{"date":"2017-09-26","close":38600.0},{"date":"2017-09-27","close":40800.0},{"date":"2017-09-28","close":41178.0},{"date":"2017-09-29","close":42240.0},{"date":"2017-10-10","close":45122.0},{"date":"2017-10-11","close":44135.0},{"date":"2017-10-12","close":44060.0},{"date":"2017-10-13","close":42316.0},{"date":"2017-10-16","close":41557.0},{"date":"2017-10-17","close":41178.0},{"date":"2017-10-18","close":41481.0},{"date":"2017-10-19","close":42316.0},{"date":"2017-10-20","close":42316.0},{"date":"2017-10-23","close":43605.0},{"date":"2017-10-24","close":42847.0},{"date":"2017-10-25","close":43453.0},{"date":"2017-10-26","close":44212.0},{"date":"2017-10-27","close":45425.0},{"date":"2017-10-30","close":44212.0},{"date":"2017-10-31","close":47169.0},{"date":"2017-11-01","close":46714.0},{"date":"2017-11-02","close":45577.0},{"date":"2017-11-03","close":47169.0},{"date":"2017-11-06","close":48838.0},{"date":"2017-11-07","close":48155.0},{"date":"2017-11-08","close":48761.0},{"date":"2017-11-09","close":47624.0},{"date":"2017-11-10","close":48079.0},{"date":"2017-11-13","close":48534.0},{"date":"2017-11-14","close":51947.0},{"date":"2017-11-15","close":52477.0},{"date":"2017-11-16","close":55587.0},{"date":"2017-11-17","close":53463.0},{"date":"2017-11-20","close":53388.0},{"date":"2017-11-21","close":51567.0},{"date":"2017-11-22","close":52099.0},{"date":"2017-11-23","close":52629.0},{"date":"2017-11-24","close":51492.0},{"date":"2017-11-27","close":52099.0},{"date":"2017-11-28","close":51644.0},{"date":"2017-11-29","close":52781.0},{"date":"2017-11-30","close":53085.0},{"date":"2017-12-01","close":54222.0},{"date":"2017-12-04","close":53843.0},{"date":"2017-12-05","close":53463.0},{"date":"2017-12-06","close":52554.0},{"date":"2017-12-07","close":51189.0},{"date":"2017-12-08","close":50127.0},{"date":"2017-12-11","close":51113.0},{"date":"2017-12-12","close":49141.0},{"date":"2017-12-13","close":49748.0},{"date":"2017-12-14","close":50733.0},{"date":"2017-12-15","close":50961.0},{"date":"2017-12-18","close":52326.0},{"date":"2017-12-19","close":52250.0},{"date":"2017-12-20","close":52174.0},{"date":"2017-12-21","close":54145.0},{"date":"2017-12-22","close":57255.0},{"date":"2017-12-26","close":57483.0},{"date":"2017-12-27","close":58014.0},{"date":"2017-12-28","close":56497.0},{"date":"2018-01-02","close":47894.4023},{"date":"2018-01-03","close":47635.5117},{"date":"2018-01-04","close":47959.1289},{"date":"2018-01-05","close":47635.5117},{"date":"2018-01-08","close":45952.7383},{"date":"2018-01-09","close":45434.9609},{"date":"2018-01-10","close":46923.5742},{"date":"2018-01-11","close":47894.4023},{"date":"2018-01-12","close":47247.1836},{"date":"2018-01-15","close":46535.2383},{"date":"2018-01-16","close":47441.3438},{"date":"2018-01-17","close":50353.8477},{"date":"2018-01-18","close":50936.3438},{"date":"2018-01-19","close":54043.0078},{"date":"2018-01-22","close":53395.7891},{"date":"2018-01-23","close":51971.9023},{"date":"2018-01-24","close":50806.8984},{"date":"2018-01-25","close":50806.8984},{"date":"2018-01-26","close":51583.5703},{"date":"2018-01-29","close":51648.2891},{"date":"2018-01-30","close":50418.5625},{"date":"2018-01-31","close":51518.8477},{"date":"2018-02-01","close":53978.2812},{"date":"2018-02-02","close":53913.5664},{"date":"2018-02-05","close":51065.7891},{"date":"2018-02-06","close":49641.9023},{"date":"2018-02-07","close":51259.957},{"date":"2018-02-08","close":52554.3984},{"date":"2018-02-09","close":51648.2891},{"date":"2018-02-12","close":51777.7344},{"date":"2018-02-13","close":50030.2305},{"date":"2018-02-14","close":50030.2305},{"date":"2018-02-19","close":50353.8477},{"date":"2018-02-20","close":51259.957},{"date":"2018-02-21","close":52813.2891},{"date":"2018-02-22","close":52424.957},{"date":"2018-02-23","close":54560.793},{"date":"2018-02-26","close":55337.457},{"date":"2018-02-27","close":54301.9023},{"date":"2018-02-28","close":52424.957},{"date":"2018-03-02","close":50936.3438},{"date":"2018-03-05","close":53072.1758},{"date":"2018-03-06","close":54366.6172},{"date":"2018-03-07","close":54560.793},{"date":"2018-03-08","close":53007.457},{"date":"2018-03-09","close":55919.957},{"date":"2018-03-12","close":53848.8438},{"date":"2018-03-13","close":53201.6172},{"date":"2018-03-14","close":53395.7891},{"date":"2018-03-15","close":52942.7344},{"date":"2018-03-16","close":52619.1211},{"date":"2018-03-19","close":52942.7344},{"date":"2018-03-20","close":55337.457},{"date":"2018-03-21","close":54949.125},{"date":"2018-03-22","close":55272.7344},{"date":"2018-03-23","close":53395.7891},{"date":"2018-03-26","close":56502.4492},{"date":"2018-03-27","close":55984.6719},{"date":"2018-03-28","close":56826.0703},{"date":"2018-03-29","close":60644.668},{"date":"2018-03-30","close":55337.457},{"date":"2018-04-02","close":50353.8477},{"date":"2018-04-03","close":50224.3945},{"date":"2018-04-04","close":50936.3438},{"date":"2018-04-05","close":50612.7344},{"date":"2018-04-06","close":50094.957},{"date":"2018-04-09","close":47959.1289},{"date":"2018-04-10","close":48023.8477},{"date":"2018-04-11","close":46017.4609},{"date":"2018-04-12","close":45434.9609},{"date":"2018-04-13","close":46535.2383},{"date":"2018-04-16","close":46535.2383},{"date":"2018-04-17","close":47117.7422},{"date":"2018-04-18","close":47182.457},{"date":"2018-04-19","close":47570.793},{"date":"2018-04-20","close":46923.5742},{"date":"2018-04-23","close":46470.5156},{"date":"2018-04-24","close":46405.7969},{"date":"2018-04-25","close":45629.1289},{"date":"2018-04-26","close":45952.7383},{"date":"2018-04-27","close":46858.8438},{"date":"2018-04-30","close":45499.6797},{"date":"2018-05-02","close":46082.1875},{"date":"2018-05-03","close":42393.0195},{"date":"2018-05-04","close":42457.7383},{"date":"2018-05-08","close":39480.5234},{"date":"2018-05-09","close":41810.5195},{"date":"2018-05-10","close":41098.5742},{"date":"2018-05-11","close":42457.7383},{"date":"2018-05-14","close":42134.1289},{"date":"2018-05-15","close":40645.5234},{"date":"2018-05-16","close":40710.2461},{"date":"2018-05-17","close":39480.5234},{"date":"2018-05-18","close":39480.5234},{"date":"2018-05-21","close":39804.1328},{"date":"2018-05-23","close":39674.6875},{"date":"2018-05-24","close":39868.8555},{"date":"2018-05-25","close":40969.1367},{"date":"2018-05-28","close":39156.9102},{"date":"2018-05-29","close":37085.7969},{"date":"2018-05-30","close":35726.6289},{"date":"2018-05-31","close":38056.6289},{"date":"2018-06-01","close":38380.2461},{"date":"2018-06-04","close":37344.6875},{"date":"2018-06-05","close":39027.4688},{"date":"2018-06-07","close":40710.2461},{"date":"2018-06-08","close":37474.1289},{"date":"2018-06-11","close":39804.1328},{"date":"2018-06-12","close":39480.5234},{"date":"2018-06-14","close":37862.4688},{"date":"2018-06-15","close":37409.4062},{"date":"2018-06-18","close":36568.0234},{"date":"2018-06-19","close":35273.5859},{"date":"2018-06-20","close":36244.418},{"date":"2018-06-21","close":36438.5781},{"date":"2018-06-22","close":39480.5234},{"date":"2018-06-25","close":38962.7461},{"date":"2018-06-26","close":39092.1914},{"date":"2018-06-27","close":38121.3555},{"date":"2018-06-28","close":37279.9609},{"date":"2018-06-29","close":37150.5234},{"date":"2018-07-02","close":34820.5273},{"date":"2018-07-03","close":36179.6914},{"date":"2018-07-04","close":36503.3008},{"date":"2018-07-05","close":38315.5195},{"date":"2018-07-06","close":39351.082},{"date":"2018-07-09","close":40192.4648},{"date":"2018-07-10","close":40192.4648},{"date":"2018-07-11","close":39998.3008},{"date":"2018-07-12","close":40063.0195},{"date":"2018-07-13","close":36309.1367},{"date":"2018-07-16","close":35273.5859},{"date":"2018-07-17","close":33461.3633},{"date":"2018-07-18","close":35338.3047},{"date":"2018-07-19","close":34691.0742},{"date":"2018-07-20","close":33720.2461},{"date":"2018-07-23","close":33849.6914},{"date":"2018-07-24","close":33331.9141},{"date":"2018-07-25","close":33849.6914},{"date":"2018-07-26","close":34561.6367},{"date":"2018-07-27","close":36179.6914},{"date":"2018-07-30","close":36179.6914},{"date":"2018-07-31","close":36244.418},{"date":"2018-08-01","close":36179.6914},{"date":"2018-08-02","close":34238.0234},{"date":"2018-08-03","close":34302.7461},{"date":"2018-08-06","close":32069.834},{"date":"2018-08-07","close":31066.6445},{"date":"2018-08-08","close":29578.0273},{"date":"2018-08-09","close":29448.5898},{"date":"2018-08-10","close":28607.1992},{"date":"2018-08-13","close":27248.0312},{"date":"2018-08-14","close":27215.6719},{"date":"2018-08-16","close":27798.1699},{"date":"2018-08-17","close":28089.4238},{"date":"2018-08-20","close":27215.6719},{"date":"2018-08-21","close":28671.9199},{"date":"2018-08-22","close":28607.1992},{"date":"2018-08-23","close":27895.2559},{"date":"2018-08-24","close":28607.1992},{"date":"2018-08-27","close":29707.4727},{"date":"2018-08-28","close":29157.3398},{"date":"2018-08-29","close":29189.6973},{"date":"2018-08-30","close":28736.6387},{"date":"2018-08-31","close":28607.1992},{"date":"2018-09-03","close":29189.6973},{"date":"2018-09-04","close":29545.668},{"date":"2018-09-05","close":28866.0859},{"date":"2018-09-06","close":28477.7539},{"date":"2018-09-07","close":28121.7832},{"date":"2018-09-10","close":28186.502},{"date":"2018-09-11","close":27636.3672},{"date":"2018-09-12","close":28607.1992},{"date":"2018-09-13","close":29124.9746},{"date":"2018-09-14","close":28866.0859},{"date":"2018-09-17","close":29124.9746},{"date":"2018-09-18","close":28218.8691},{"date":"2018-09-19","close":27733.4492},{"date":"2018-09-20","close":27345.1152},{"date":"2018-09-21","close":26892.0605},{"date":"2018-09-27","close":27248.0312},{"date":"2018-09-28","close":26180.1191},{"date":"2018-10-01","close":26277.1992},{"date":"2018-10-02","close":25500.5332},{"date":"2018-10-04","close":25079.8379},{"date":"2018-10-05","close":25306.3672},{"date":"2018-10-08","close":25241.6445},{"date":"2018-10-10","close":23688.3145},{"date":"2018-10-11","close":23979.5645},{"date":"2018-10-12","close":24756.2266},{"date":"2018-10-15","close":24044.2832},{"date":"2018-10-16","close":24367.8965},{"date":"2018-10-17","close":24335.5371},{"date":"2018-10-18","close":23753.0352},{"date":"2018-10-19","close":23817.7559},{"date":"2018-10-22","close":24497.3418},{"date":"2018-10-23","close":24367.8965},{"date":"2018-10-24","close":24885.6719},{"date":"2018-10-25","close":25079.8379},{"date":"2018-10-26","close":22944.0078},{"date":"2018-10-29","close":20969.9844},{"date":"2018-10-30","close":19222.4844},{"date":"2018-10-31","close":21002.3438},{"date":"2018-11-01","close":21002.3438},{"date":"2018-11-02","close":21681.9258},{"date":"2018-11-05","close":21358.3145},{"date":"2018-11-06","close":22134.9805},{"date":"2018-11-07","close":17701.5137},{"date":"2018-11-08","close":18963.5957},{"date":"2018-11-09","close":18963.5957},{"date":"2018-11-12","close":19125.4004},{"date":"2018-11-13","close":19416.6523},{"date":"2018-11-14","close":19125.4004},{"date":"2018-11-15","close":19093.0391},{"date":"2018-11-16","close":20063.8711},{"date":"2018-11-19","close":19740.2617},{"date":"2018-11-20","close":19254.8438},{"date":"2018-11-21","close":19513.7344},{"date":"2018-11-22","close":20419.8438},{"date":"2018-11-23","close":20063.8711},{"date":"2018-11-26","close":19125.4004},{"date":"2018-11-27","close":19254.8438},{"date":"2018-11-28","close":19643.1797},{"date":"2018-11-29","close":19513.7344},{"date":"2018-11-30","close":19190.123},{"date":"2018-12-03","close":19222.4844},{"date":"2018-12-04","close":18963.5957},{"date":"2018-12-05","close":18348.7344},{"date":"2018-12-06","close":17539.707},{"date":"2018-12-07","close":17507.3457},{"date":"2018-12-10","close":17119.0117},{"date":"2018-12-11","close":17280.8184},{"date":"2018-12-12","close":17895.6797},{"date":"2018-12-13","close":18122.209},{"date":"2018-12-14","close":18154.5684},{"date":"2018-12-17","close":18316.3711},{"date":"2018-12-18","close":18154.5684},{"date":"2018-12-19","close":18284.0117},{"date":"2018-12-20","close":18284.0117},{"date":"2018-12-21","close":18575.2617},{"date":"2018-12-24","close":18801.7891},{"date":"2018-12-26","close":18866.5098},{"date":"2018-12-27","close":18952.207},{"date":"2018-12-28","close":18721.4844},{"date":"2019-01-02","close":17864.5156},{"date":"2019-01-03","close":17798.5938},{"date":"2019-01-04","close":18029.3184},{"date":"2019-01-07","close":18260.041},{"date":"2019-01-08","close":18853.3262},{"date":"2019-01-09","close":18820.3691},{"date":"2019-01-10","close":19149.9707},{"date":"2019-01-11","close":19149.9707},{"date":"2019-01-14","close":19446.6152},{"date":"2019-01-15","close":19743.2578},{"date":"2019-01-16","close":19545.4961},{"date":"2019-01-17","close":20336.541},{"date":"2019-01-18","close":21621.9961},{"date":"2019-01-21","close":21918.6406},{"date":"2019-01-22","close":22083.4414},{"date":"2019-01-23","close":21621.9961},{"date":"2019-01-24","close":22742.6484},{"date":"2019-01-25","close":22907.4512},{"date":"2019-01-28","close":22874.4922},{"date":"2019-01-29","close":22577.8496},{"date":"2019-01-30","close":23335.9355},{"date":"2019-01-31","close":22676.7285},{"date":"2019-02-01","close":22544.8867},{"date":"2019-02-07","close":23566.6602},{"date":"2019-02-08","close":22874.4922},{"date":"2019-02-11","close":22643.7695},{"date":"2019-02-12","close":22775.6113},{"date":"2019-02-13","close":22116.4043},{"date":"2019-02-14","close":22149.3633},{"date":"2019-02-15","close":22248.2441},{"date":"2019-02-18","close":22281.2051},{"date":"2019-02-19","close":22874.4922},{"date":"2019-02-20","close":22874.4922},{"date":"2019-02-21","close":22775.6113},{"date":"2019-02-22","close":22215.2852},{"date":"2019-02-25","close":22182.3242},{"date":"2019-02-26","close":21852.7207},{"date":"2019-02-27","close":22182.3242},{"date":"2019-02-28","close":22676.7285},{"date":"2019-03-04","close":22808.5703},{"date":"2019-03-05","close":22446.0059},{"date":"2019-03-06","close":23566.6602},{"date":"2019-03-07","close":22610.8066},{"date":"2019-03-08","close":21852.7207},{"date":"2019-03-11","close":21654.959},{"date":"2019-03-12","close":22544.8867},{"date":"2019-03-13","close":22940.4102},{"date":"2019-03-14","close":23731.4609},{"date":"2019-03-15","close":24489.5488},{"date":"2019-03-18","close":24225.8633},{"date":"2019-03-19","close":23335.9355},{"date":"2019-03-20","close":22676.7285},{"date":"2019-03-21","close":22973.3711},{"date":"2019-03-22","close":22413.0469},{"date":"2019-03-25","close":21885.6797},{"date":"2019-03-26","close":22017.5215},{"date":"2019-03-27","close":22050.4844},{"date":"2019-03-28","close":21292.3945},{"date":"2019-03-29","close":21490.1582},{"date":"2019-04-01","close":21424.2363},{"date":"2019-04-02","close":21325.3555},{"date":"2019-04-03","close":21424.2363},{"date":"2019-04-04","close":21127.5918},{"date":"2019-04-05","close":21589.0371},{"date":"2019-04-08","close":21094.6348},{"date":"2019-04-09","close":20171.7441},{"date":"2019-04-10","close":20237.6621},{"date":"2019-04-11","close":20797.9863},{"date":"2019-04-12","close":20863.9102},{"date":"2019-04-15","close":22676.7285},{"date":"2019-04-16","close":23335.9355},{"date":"2019-04-17","close":23467.7773},{"date":"2019-04-18","close":22413.0469},{"date":"2019-04-19","close":24159.9434},{"date":"2019-04-22","close":24522.5098},{"date":"2019-04-23","close":24390.666},{"date":"2019-04-24","close":24324.7461},{"date":"2019-04-25","close":25709.082},{"date":"2019-04-26","close":25709.082},{"date":"2019-04-29","close":26335.332},{"date":"2019-04-30","close":26697.8945},{"date":"2019-05-02","close":28477.7539},{"date":"2019-05-03","close":28181.1094},{"date":"2019-05-07","close":28312.9492},{"date":"2019-05-08","close":27192.3008},{"date":"2019-05-09","close":28247.0312},{"date":"2019-05-10","close":28708.4746},{"date":"2019-05-13","close":26895.6562},{"date":"2019-05-14","close":27950.3906},{"date":"2019-05-15","close":28543.6738},{"date":"2019-05-16","close":28279.9902},{"date":"2019-05-17","close":27554.8594},{"date":"2019-05-20","close":28510.7109},{"date":"2019-05-21","close":30191.6914},{"date":"2019-05-22","close":32663.7168},{"date":"2019-05-23","close":32630.7598},{"date":"2019-05-24","close":29895.0508},{"date":"2019-05-27","close":28345.9102},{"date":"2019-05-28","close":28247.0312},{"date":"2019-05-29","close":27291.1797},{"date":"2019-05-30","close":26631.9746},{"date":"2019-05-31","close":26500.1328},{"date":"2019-06-03","close":26697.8945},{"date":"2019-06-04","close":26236.4492},{"date":"2019-06-05","close":27027.498},{"date":"2019-06-07","close":26895.6562},{"date":"2019-06-10","close":26664.9375},{"date":"2019-06-11","close":26137.5684},{"date":"2019-06-12","close":26302.3711},{"date":"2019-06-13","close":25807.9629},{"date":"2019-06-14","close":26763.8145},{"date":"2019-06-17","close":26302.3711},{"date":"2019-06-18","close":24456.5898},{"date":"2019-06-19","close":24687.3105},{"date":"2019-06-20","close":25676.1211},{"date":"2019-06-21","close":25049.875},{"date":"2019-06-24","close":25181.7188},{"date":"2019-06-25","close":25181.7188},{"date":"2019-06-26","close":25181.7188},{"date":"2019-06-27","close":24753.2324},{"date":"2019-06-28","close":25742.043},{"date":"2019-07-01","close":24028.1035},{"date":"2019-07-02","close":23105.2148},{"date":"2019-07-03","close":23962.1855},{"date":"2019-07-04","close":22841.5293},{"date":"2019-07-05","close":22676.7285},{"date":"2019-07-08","close":21819.7578},{"date":"2019-07-09","close":21753.8379},{"date":"2019-07-10","close":22478.9648},{"date":"2019-07-11","close":22643.7695},{"date":"2019-07-12","close":22775.6113},{"date":"2019-07-15","close":22182.3242},{"date":"2019-07-16","close":21951.6016},{"date":"2019-07-17","close":21654.959},{"date":"2019-07-18","close":22083.4414},{"date":"2019-07-19","close":22215.2852},{"date":"2019-07-22","close":21457.1953},{"date":"2019-07-23","close":21028.7129},{"date":"2019-07-24","close":20765.0293},{"date":"2019-07-25","close":20633.1895},{"date":"2019-07-26","close":20567.2656},{"date":"2019-07-29","close":19908.0605},{"date":"2019-07-30","close":20171.7441},{"date":"2019-07-31","close":20270.623},{"date":"2019-08-01","close":20072.8613},{"date":"2019-08-02","close":20105.8203},{"date":"2019-08-05","close":20567.2656},{"date":"2019-08-06","close":20303.584},{"date":"2019-08-07","close":19644.377},{"date":"2019-08-08","close":21457.1953},{"date":"2019-08-09","close":22347.127},{"date":"2019-08-12","close":21589.0371},{"date":"2019-08-13","close":21226.4746},{"date":"2019-08-14","close":20995.7539},{"date":"2019-08-16","close":20138.7832},{"date":"2019-08-19","close":21094.6348},{"date":"2019-08-20","close":21424.2363},{"date":"2019-08-21","close":21490.1582},{"date":"2019-08-22","close":21556.0781},{"date":"2019-08-23","close":21061.6719},{"date":"2019-08-26","close":20270.623},{"date":"2019-08-27","close":20369.5059},{"date":"2019-08-28","close":20797.9863},{"date":"2019-08-29","close":20369.5059},{"date":"2019-08-30","close":21226.4746},{"date":"2019-09-02","close":21589.0371},{"date":"2019-09-03","close":21259.4336},{"date":"2019-09-04","close":21358.3164},{"date":"2019-09-05","close":21226.4746},{"date":"2019-09-06","close":21523.1172},{"date":"2019-09-09","close":23401.8555},{"date":"2019-09-10","close":22841.5293},{"date":"2019-09-11","close":22577.8496},{"date":"2019-09-16","close":22446.0059},{"date":"2019-09-17","close":22676.7285},{"date":"2019-09-18","close":21951.6016},{"date":"2019-09-19","close":21885.6797},{"date":"2019-09-20","close":22083.4414},{"date":"2019-09-23","close":21753.8379},{"date":"2019-09-24","close":21325.3555},{"date":"2019-09-25","close":20863.9102},{"date":"2019-09-26","close":20765.0293},{"date":"2019-09-27","close":20699.1074},{"date":"2019-09-30","close":20797.9863},{"date":"2019-10-01","close":21094.6348},{"date":"2019-10-02","close":20369.5059},{"date":"2019-10-04","close":19908.0605},{"date":"2019-10-07","close":19908.0605},{"date":"2019-10-08","close":19875.0957},{"date":"2019-10-10","close":19809.1797},{"date":"2019-10-11","close":19842.1387},{"date":"2019-10-14","close":19941.0176},{"date":"2019-10-15","close":20039.9023},{"date":"2019-10-16","close":19479.5742},{"date":"2019-10-17","close":19446.6152},{"date":"2019-10-18","close":19149.9707},{"date":"2019-10-21","close":19018.127},{"date":"2019-10-22","close":19051.0898},{"date":"2019-10-23","close":18622.6055},{"date":"2019-10-24","close":18622.6055},{"date":"2019-10-25","close":19051.0898},{"date":"2019-10-28","close":19018.127},{"date":"2019-10-29","close":19117.0098},{"date":"2019-10-30","close":19182.9297},{"date":"2019-10-31","close":19117.0098},{"date":"2019-11-01","close":19182.9297},{"date":"2019-11-04","close":19182.9297},{"date":"2019-11-05","close":19051.0898},{"date":"2019-11-06","close":20171.7441},{"date":"2019-11-07","close":19973.9805},{"date":"2019-11-08","close":20369.5059},{"date":"2019-11-11","close":20105.8203},{"date":"2019-11-12","close":20138.7832},{"date":"2019-11-13","close":20435.4238},{"date":"2019-11-14","close":20567.2656},{"date":"2019-11-15","close":20896.8711},{"date":"2019-11-18","close":20797.9863},{"date":"2019-11-19","close":20468.3848},{"date":"2019-11-20","close":19973.9805},{"date":"2019-11-21","close":19875.0957},{"date":"2019-11-22","close":20105.8203},{"date":"2019-11-25","close":20600.2266},{"date":"2019-11-26","close":20633.1895},{"date":"2019-11-27","close":20830.9512},{"date":"2019-11-28","close":20369.5059},{"date":"2019-11-29","close":20468.3848},{"date":"2019-12-02","close":20732.0703},{"date":"2019-12-03","close":20666.1504},{"date":"2019-12-04","close":20369.5059},{"date":"2019-12-05","close":20962.793},{"date":"2019-12-06","close":21457.1953},{"date":"2019-12-09","close":21621.9961},{"date":"2019-12-10","close":21556.0781},{"date":"2019-12-11","close":21621.9961},{"date":"2019-12-12","close":21358.3164},{"date":"2019-12-13","close":21226.4746},{"date":"2019-12-16","close":21457.1953},{"date":"2019-12-17","close":21556.0781},{"date":"2019-12-18","close":21259.4336},{"date":"2019-12-19","close":21523.1172},{"date":"2019-12-20","close":21457.1953},{"date":"2019-12-23","close":21819.7578},{"date":"2019-12-24","close":21852.7207},{"date":"2019-12-26","close":22083.4414},{"date":"2019-12-27","close":22594.5098},{"date":"2019-12-30","close":22426.3945},{"date":"2020-01-02","close":21854.8086},{"date":"2020-01-03","close":21283.2207},{"date":"2020-01-06","close":20442.6523},{"date":"2020-01-07","close":20846.123},{"date":"2020-01-08","close":20711.6328},{"date":"2020-01-09","close":21451.334},{"date":"2020-01-10","close":22056.543},{"date":"2020-01-13","close":21922.0547},{"date":"2020-01-14","close":21888.4297},{"date":"2020-01-15","close":21585.8262},{"date":"2020-01-16","close":22056.543},{"date":"2020-01-17","close":23435.0781},{"date":"2020-01-20","close":25317.9551},{"date":"2020-01-21","close":25620.5605},{"date":"2020-01-22","close":26763.7344},{"date":"2020-01-23","close":26662.8652},{"date":"2020-01-28","close":26024.0332},{"date":"2020-01-29","close":26225.7695},{"date":"2020-01-30","close":25721.4258},{"date":"2020-01-31","close":25654.1816},{"date":"2020-02-03","close":25990.4082},{"date":"2020-02-04","close":25721.4258},{"date":"2020-02-05","close":26629.2441},{"date":"2020-02-06","close":25788.6738},{"date":"2020-02-07","close":27335.3203},{"date":"2020-02-10","close":27032.7168},{"date":"2020-02-11","close":26696.4902},{"date":"2020-02-12","close":25956.7891},{"date":"2020-02-13","close":27436.1895},{"date":"2020-02-14","close":27469.8125},{"date":"2020-02-17","close":27503.4355},{"date":"2020-02-18","close":26830.9805},{"date":"2020-02-19","close":27974.1543},{"date":"2020-02-20","close":27637.9258},{"date":"2020-02-21","close":27268.0781},{"date":"2020-02-24","close":26461.127},{"date":"2020-02-25","close":27032.7168},{"date":"2020-02-26","close":26225.7695},{"date":"2020-02-27","close":25149.8398},{"date":"2020-02-28","close":23502.3242},{"date":"2020-03-02","close":24443.7637},{"date":"2020-03-03","close":24376.5176},{"date":"2020-03-04","close":23804.9277},{"date":"2020-03-05","close":22829.8691},{"date":"2020-03-06","close":22863.4922},{"date":"2020-03-09","close":22863.4922},{"date":"2020-03-10","close":21215.9727},{"date":"2020-03-11","close":20644.3867},{"date":"2020-03-12","close":20644.3867},{"date":"2020-03-13","close":17517.4688},{"date":"2020-03-16","close":17046.752},{"date":"2020-03-17","close":16138.9355},{"date":"2020-03-18","close":14894.8916},{"date":"2020-03-19","close":12574.9199},{"date":"2020-03-20","close":13751.7178},{"date":"2020-03-23","close":12373.1836},{"date":"2020-03-24","close":13718.0947},{"date":"2020-03-25","close":14693.1553},{"date":"2020-03-26","close":15298.3662},{"date":"2020-03-27","close":16138.9355},{"date":"2020-03-30","close":16206.1797},{"date":"2020-03-31","close":16710.5215},{"date":"2020-04-01","close":15533.7256},{"date":"2020-04-02","close":16307.0479},{"date":"2020-04-03","close":17181.2402},{"date":"2020-04-06","close":17820.0742},{"date":"2020-04-07","close":19669.3281},{"date":"2020-04-08","close":19366.7207},{"date":"2020-04-09","close":18828.7598},{"date":"2020-04-10","close":18425.2852},{"date":"2020-04-13","close":18425.2852},{"date":"2020-04-14","close":18627.0215},{"date":"2020-04-16","close":18458.9082},{"date":"2020-04-17","close":19534.8359},{"date":"2020-04-20","close":19501.2129},{"date":"2020-04-21","close":19635.7012},{"date":"2020-04-22","close":19164.9844},{"date":"2020-04-23","close":19568.457},{"date":"2020-04-24","close":18862.3809},{"date":"2020-04-27","close":19299.4766},{"date":"2020-04-28","close":19030.4941},{"date":"2020-04-29","close":19400.3418},{"date":"2020-05-04","close":19064.1172},{"date":"2020-05-06","close":20778.8789},{"date":"2020-05-07","close":20711.6328},{"date":"2020-05-08","close":21283.2207},{"date":"2020-05-11","close":20308.1602},{"date":"2020-05-12","close":21047.8613},{"date":"2020-05-13","close":20946.9922},{"date":"2020-05-14","close":20846.123},{"date":"2020-05-15","close":20240.9141},{"date":"2020-05-18","close":20173.6699},{"date":"2020-05-19","close":20745.2539},{"date":"2020-05-20","close":21047.8613},{"date":"2020-05-21","close":20543.5215},{"date":"2020-05-22","close":20106.4238},{"date":"2020-05-25","close":20846.123},{"date":"2020-05-26","close":21350.4648},{"date":"2020-05-27","close":22123.791},{"date":"2020-05-28","close":21585.8262},{"date":"2020-05-29","close":20644.3867},{"date":"2020-06-01","close":21585.8262},{"date":"2020-06-02","close":22090.166},{"date":"2020-06-03","close":21686.6934},{"date":"2020-06-04","close":21484.957},{"date":"2020-06-05","close":21955.6758},{"date":"2020-06-08","close":21686.6934},{"date":"2020-06-09","close":21653.0723},{"date":"2020-06-10","close":21384.0898},{"date":"2020-06-11","close":20644.3867},{"date":"2020-06-12","close":19837.4414},{"date":"2020-06-15","close":18458.9082},{"date":"2020-06-16","close":20039.1777},{"date":"2020-06-17","close":19904.6855},{"date":"2020-06-18","close":20039.1777},{"date":"2020-06-19","close":20375.4062},{"date":"2020-06-22","close":20240.9141},{"date":"2020-06-23","close":20072.8027},{"date":"2020-06-24","close":20039.1777},{"date":"2020-06-25","close":19400.3418},{"date":"2020-06-26","close":19501.2129},{"date":"2020-06-29","close":18929.623},{"date":"2020-06-30","close":18896.002},{"date":"2020-07-01","close":18425.2852},{"date":"2020-07-02","close":18929.623},{"date":"2020-07-03","close":18795.1348},{"date":"2020-07-06","close":19938.3105},{"date":"2020-07-07","close":19433.9668},{"date":"2020-07-08","close":19232.2305},{"date":"2020-07-09","close":19501.2129},{"date":"2020-07-10","close":20106.4238},{"date":"2020-07-13","close":19770.1934},{"date":"2020-07-14","close":20005.5566},{"date":"2020-07-15","close":19736.5762},{"date":"2020-07-16","close":19501.2129},{"date":"2020-07-17","close":19803.8184},{"date":"2020-07-20","close":20341.7812},{"date":"2020-07-21","close":20072.8027},{"date":"2020-07-22","close":19770.1934},{"date":"2020-07-23","close":19803.8184},{"date":"2020-07-24","close":20240.9141},{"date":"2020-07-27","close":20308.1602},{"date":"2020-07-28","close":20207.293},{"date":"2020-07-29","close":20039.1777},{"date":"2020-07-30","close":20005.5566},{"date":"2020-07-31","close":20005.5566},{"date":"2020-08-03","close":20106.4238},{"date":"2020-08-04","close":20240.9141},{"date":"2020-08-05","close":21888.4297},{"date":"2020-08-06","close":21821.1836},{"date":"2020-08-07","close":20980.6133},{"date":"2020-08-10","close":20812.5},{"date":"2020-08-11","close":21922.0547},{"date":"2020-08-12","close":22527.2637},{"date":"2020-08-13","close":22224.6562},{"date":"2020-08-14","close":21787.5645},{"date":"2020-08-18","close":20745.2539},{"date":"2020-08-19","close":21182.3516},{"date":"2020-08-20","close":20005.5566},{"date":"2020-08-21","close":20644.3867},{"date":"2020-08-24","close":20711.6328},{"date":"2020-08-25","close":20577.1426},{"date":"2020-08-26","close":23535.9453},{"date":"2020-08-27","close":23435.0781},{"date":"2020-08-28","close":24040.291},{"date":"2020-08-31","close":25116.2168},{"date":"2020-09-01","close":25317.9551},{"date":"2020-09-02","close":24880.8555},{"date":"2020-09-03","close":24611.877},{"date":"2020-09-04","close":23535.9453},{"date":"2020-09-07","close":23636.8145},{"date":"2020-09-08","close":23468.6992},{"date":"2020-09-09","close":23939.4199},{"date":"2020-09-10","close":24410.1367},{"date":"2020-09-11","close":25149.8398},{"date":"2020-09-14","close":25015.3477},{"date":"2020-09-15","close":24813.6113},{"date":"2020-09-16","close":23973.0449},{"date":"2020-09-17","close":23905.7988},{"date":"2020-09-18","close":24208.4023},{"date":"2020-09-21","close":23166.0957},{"date":"2020-09-22","close":21989.2988},{"date":"2020-09-23","close":22258.2812},{"date":"2020-09-24","close":21552.2012},{"date":"2020-09-25","close":21484.957},{"date":"2020-09-28","close":22997.9824},{"date":"2020-09-29","close":23300.5859},{"date":"2020-10-05","close":22997.9824},{"date":"2020-10-06","close":22863.4922},{"date":"2020-10-07","close":23535.9453},{"date":"2020-10-08","close":23166.0957},{"date":"2020-10-12","close":23031.6055},{"date":"2020-10-13","close":23233.3418},{"date":"2020-10-14","close":22291.9043},{"date":"2020-10-15","close":21888.4297},{"date":"2020-10-16","close":21484.957},{"date":"2020-10-19","close":22258.2812},{"date":"2020-10-20","close":22191.0352},{"date":"2020-10-21","close":22392.7734},{"date":"2020-10-22","close":21922.0547},{"date":"2020-10-23","close":21585.8262},{"date":"2020-10-26","close":20846.123},{"date":"2020-10-27","close":21316.8438},{"date":"2020-10-28","close":22056.543},{"date":"2020-10-29","close":21720.3164},{"date":"2020-10-30","close":20778.8789},{"date":"2020-11-02","close":21384.0898},{"date":"2020-11-03","close":20980.6133},{"date":"2020-11-04","close":20980.6133},{"date":"2020-11-05","close":21148.7305},{"date":"2020-11-06","close":20678.0098},{"date":"2020-11-09","close":20778.8789},{"date":"2020-11-10","close":20913.3711},{"date":"2020-11-11","close":21148.7305},{"date":"2020-11-12","close":21215.9727},{"date":"2020-11-13","close":21115.1055},{"date":"2020-11-16","close":21283.2207},{"date":"2020-11-17","close":20980.6133},{"date":"2020-11-18","close":21182.3516},{"date":"2020-11-19","close":20846.123},{"date":"2020-11-20","close":21215.9727},{"date":"2020-11-23","close":21249.5977},{"date":"2020-11-24","close":20980.6133},{"date":"2020-11-25","close":21047.8613},{"date":"2020-11-26","close":20409.0293},{"date":"2020-11-27","close":20375.4062},{"date":"2020-11-30","close":20140.0469},{"date":"2020-12-01","close":20476.2734},{"date":"2020-12-02","close":20173.6699},{"date":"2020-12-03","close":20207.293},{"date":"2020-12-04","close":20072.8027},{"date":"2020-12-07","close":19736.5762},{"date":"2020-12-08","close":20039.1777},{"date":"2020-12-09","close":20341.7812},{"date":"2020-12-10","close":20341.7812},{"date":"2020-12-11","close":21753.9395},{"date":"2020-12-14","close":21619.4492},{"date":"2020-12-15","close":21753.9395},{"date":"2020-12-16","close":21653.0723},{"date":"2020-12-17","close":21653.0723},{"date":"2020-12-18","close":21653.0723},{"date":"2020-12-21","close":21821.1836},{"date":"2020-12-22","close":21955.6758},{"date":"2020-12-23","close":22224.6562},{"date":"2020-12-24","close":22392.7734},{"date":"2020-12-28","close":22325.5273},{"date":"2020-12-29","close":22511.5723},{"date":"2020-12-30","close":23193.7422},{"date":"2021-01-04","close":23800.1152},{"date":"2021-01-05","close":24785.4688},{"date":"2021-01-06","close":24216.9941},{"date":"2021-01-07","close":24974.959},{"date":"2021-01-08","close":25012.8594},{"date":"2021-01-11","close":24406.4883},{"date":"2021-01-12","close":24179.0977},{"date":"2021-01-13","close":24861.2637},{"date":"2021-01-14","close":24747.5703},{"date":"2021-01-15","close":24292.7891},{"date":"2021-01-18","close":23762.2148},{"date":"2021-01-19","close":24065.4023},{"date":"2021-01-20","close":24671.7734},{"date":"2021-01-21","close":25316.0449},{"date":"2021-01-22","close":25467.6387},{"date":"2021-01-25","close":25164.4512},{"date":"2021-01-26","close":25543.4355},{"date":"2021-01-27","close":25240.2461},{"date":"2021-01-28","close":24254.8926},{"date":"2021-01-29","close":23269.541},{"date":"2021-02-01","close":24141.1973},{"date":"2021-02-02","close":24027.5039},{"date":"2021-02-03","close":25543.4355},{"date":"2021-02-04","close":26074.0098},{"date":"2021-02-05","close":29484.8555},{"date":"2021-02-08","close":29674.3457},{"date":"2021-02-09","close":30091.2246},{"date":"2021-02-10","close":31114.4824},{"date":"2021-02-15","close":31379.7676},{"date":"2021-02-16","close":30887.0879},{"date":"2021-02-17","close":32061.9355},{"date":"2021-02-18","close":31000.7812},{"date":"2021-02-19","close":30773.3965},{"date":"2021-02-22","close":31341.8711},{"date":"2021-02-23","close":31834.5449},{"date":"2021-02-24","close":29977.5332},{"date":"2021-02-25","close":30470.2109},{"date":"2021-02-26","close":29825.9395},{"date":"2021-03-02","close":28651.0918},{"date":"2021-03-03","close":28347.9062},{"date":"2021-03-04","close":28044.7207},{"date":"2021-03-05","close":27286.7559},{"date":"2021-03-08","close":27286.7559},{"date":"2021-03-09","close":27362.5527},{"date":"2021-03-10","close":26036.1094},{"date":"2021-03-11","close":26983.5684},{"date":"2021-03-12","close":28764.7871},{"date":"2021-03-15","close":28651.0918},{"date":"2021-03-16","close":28916.377},{"date":"2021-03-17","close":28537.3984},{"date":"2021-03-18","close":28726.8906},{"date":"2021-03-19","close":28234.2109},{"date":"2021-03-22","close":29295.3652},{"date":"2021-03-23","close":29674.3457},{"date":"2021-03-24","close":29863.8379},{"date":"2021-03-25","close":30318.6133},{"date":"2021-03-26","close":29750.1406},{"date":"2021-03-29","close":29750.1406},{"date":"2021-03-30","close":31417.666},{"date":"2021-03-31","close":31228.1758},{"date":"2021-04-01","close":31000.7812},{"date":"2021-04-02","close":29674.3457},{"date":"2021-04-05","close":29143.7715},{"date":"2021-04-06","close":29560.6543},{"date":"2021-04-07","close":29371.1602},{"date":"2021-04-08","close":29067.9727},{"date":"2021-04-09","close":30053.3281},{"date":"2021-04-12","close":30053.3281},{"date":"2021-04-13","close":29598.5508},{"date":"2021-04-14","close":29636.4453},{"date":"2021-04-15","close":29598.5508},{"date":"2021-04-16","close":29143.7715},{"date":"2021-04-19","close":28802.6836},{"date":"2021-04-20","close":28992.1777},{"date":"2021-04-21","close":28688.9883},{"date":"2021-04-22","close":28802.6836},{"date":"2021-04-23","close":28347.9062},{"date":"2021-04-26","close":29219.5664},{"date":"2021-04-27","close":28688.9883},{"date":"2021-04-28","close":28120.5176},{"date":"2021-04-29","close":27362.5527},{"date":"2021-04-30","close":26756.1797},{"date":"2021-05-03","close":27476.2461},{"date":"2021-05-04","close":27552.041},{"date":"2021-05-06","close":28006.8242},{"date":"2021-05-07","close":28006.8242},{"date":"2021-05-10","close":27514.1445},{"date":"2021-05-11","close":27135.1621},{"date":"2021-05-12","close":27286.7559},{"date":"2021-05-13","close":27097.2617},{"date":"2021-05-14","close":27514.1445},{"date":"2021-05-17","close":27210.959},{"date":"2021-05-18","close":27817.332},{"date":"2021-05-20","close":28044.7207},{"date":"2021-05-21","close":27893.1309},{"date":"2021-05-24","close":29560.6543},{"date":"2021-05-25","close":30621.8047},{"date":"2021-05-26","close":30924.9902},{"date":"2021-05-27","close":30887.0879},{"date":"2021-05-28","close":30053.3281},{"date":"2021-05-31","close":30811.2949},{"date":"2021-06-01","close":30204.9238},{"date":"2021-06-02","close":29712.2441},{"date":"2021-06-03","close":29598.5508},{"date":"2021-06-04","close":29295.3652},{"date":"2021-06-07","close":29371.1602},{"date":"2021-06-08","close":29295.3652},{"date":"2021-06-09","close":29371.1602},{"date":"2021-06-10","close":30394.4121},{"date":"2021-06-11","close":29939.6309},{"date":"2021-06-14","close":31266.0742},{"date":"2021-06-15","close":31417.666},{"date":"2021-06-16","close":32175.6328},{"date":"2021-06-17","close":31834.5449},{"date":"2021-06-18","close":32819.9023},{"date":"2021-06-21","close":31607.1562},{"date":"2021-06-22","close":32061.9355},{"date":"2021-06-23","close":33729.457},{"date":"2021-06-24","close":32289.3242},{"date":"2021-06-25","close":31948.2402},{"date":"2021-06-28","close":31379.7676},{"date":"2021-06-29","close":31455.5605},{"date":"2021-06-30","close":31341.8711},{"date":"2021-07-01","close":31114.4824},{"date":"2021-07-02","close":30811.2949},{"date":"2021-07-05","close":30280.7188},{"date":"2021-07-06","close":30621.8047},{"date":"2021-07-07","close":30508.1113},{"date":"2021-07-08","close":29901.7383},{"date":"2021-07-09","close":29712.2441},{"date":"2021-07-12","close":30432.3125},{"date":"2021-07-13","close":30773.3965},{"date":"2021-07-14","close":31303.9648},{"date":"2021-07-15","close":31531.3652},{"date":"2021-07-16","close":31455.5605},{"date":"2021-07-19","close":30735.4961},{"date":"2021-07-20","close":30470.2109},{"date":"2021-07-21","close":30204.9238},{"date":"2021-07-22","close":30887.0879},{"date":"2021-07-23","close":31379.7676},{"date":"2021-07-26","close":31455.5605},{"date":"2021-07-27","close":32213.5273},{"date":"2021-07-28","close":31038.6855},{"date":"2021-07-29","close":30735.4961},{"date":"2021-07-30","close":30659.7012},{"date":"2021-08-02","close":30508.1113},{"date":"2021-08-03","close":29636.4453},{"date":"2021-08-04","close":29863.8379},{"date":"2021-08-05","close":30318.6133},{"date":"2021-08-06","close":30280.7188},{"date":"2021-08-09","close":29901.7383},{"date":"2021-08-10","close":31076.5801},{"date":"2021-08-11","close":30470.2109},{"date":"2021-08-12","close":30242.8164},{"date":"2021-08-13","close":29636.4453},{"date":"2021-08-17","close":28651.0918},{"date":"2021-08-18","close":28651.0918},{"date":"2021-08-19","close":27021.4668},{"date":"2021-08-20","close":27135.1621},{"date":"2021-08-23","close":27438.3457},{"date":"2021-08-24","close":28196.3145},{"date":"2021-08-25","close":28044.7207},{"date":"2021-08-26","close":28196.3145},{"date":"2021-08-27","close":28310.0078},{"date":"2021-08-30","close":28537.3984},{"date":"2021-08-31","close":28347.9062},{"date":"2021-09-01","close":28802.6836},{"date":"2021-09-02","close":28802.6836},{"date":"2021-09-03","close":28575.2949},{"date":"2021-09-06","close":28726.8906},{"date":"2021-09-07","close":28613.1953},{"date":"2021-09-08","close":28082.6172},{"date":"2021-09-09","close":28082.6172},{"date":"2021-09-10","close":28120.5176},{"date":"2021-09-13","close":27779.4316},{"date":"2021-09-14","close":27968.9219},{"date":"2021-09-15","close":27210.959},{"date":"2021-09-16","close":27021.4668},{"date":"2021-09-17","close":27021.4668},{"date":"2021-09-23","close":26415.0938},{"date":"2021-09-24","close":26452.9922},{"date":"2021-09-27","close":26642.4844},{"date":"2021-09-28","close":25960.3125},{"date":"2021-09-29","close":25543.4355},{"date":"2021-09-30","close":26377.1953},{"date":"2021-10-01","close":26377.1953},{"date":"2021-10-05","close":26452.9922},{"date":"2021-10-06","close":26377.1953},{"date":"2021-10-07","close":26566.6875},{"date":"2021-10-08","close":25960.3125},{"date":"2021-10-12","close":25429.7383},{"date":"2021-10-13","close":25505.5352},{"date":"2021-10-14","close":25619.2344},{"date":"2021-10-15","close":26377.1953},{"date":"2021-10-18","close":26794.0781},{"date":"2021-10-19","close":27021.4668},{"date":"2021-10-20","close":27210.959},{"date":"2021-10-21","close":27210.959},{"date":"2021-10-22","close":27210.959},{"date":"2021-10-25","close":26907.7715},{"date":"2021-10-26","close":26983.5684},{"date":"2021-10-27","close":26831.9766},{"date":"2021-10-28","close":26756.1797},{"date":"2021-10-29","close":26718.2812},{"date":"2021-11-01","close":26642.4844},{"date":"2021-11-02","close":26831.9766},{"date":"2021-11-03","close":26452.9922},{"date":"2021-11-04","close":26339.2969},{"date":"2021-11-05","close":26149.8086},{"date":"2021-11-08","close":27059.3652},{"date":"2021-11-09","close":26680.3848},{"date":"2021-11-10","close":26301.3984},{"date":"2021-11-11","close":26831.9766},{"date":"2021-11-12","close":26831.9766},{"date":"2021-11-15","close":27286.7559},{"date":"2021-11-16","close":27135.1621},{"date":"2021-11-17","close":26604.5879},{"date":"2021-11-18","close":26756.1797},{"date":"2021-11-19","close":26604.5879},{"date":"2021-11-22","close":26187.7051},{"date":"2021-11-23","close":25770.8242},{"date":"2021-11-24","close":25922.416},{"date":"2021-11-25","close":25429.7383},{"date":"2021-11-26","close":24937.0645},{"date":"2021-11-29","close":23913.8086},{"date":"2021-11-30","close":23648.5195},{"date":"2021-12-01","close":24027.5039},{"date":"2021-12-02","close":24254.8926},{"date":"2021-12-03","close":24974.959},{"date":"2021-12-06","close":25012.8594},{"date":"2021-12-07","close":24558.0781},{"date":"2021-12-08","close":24558.0781},{"date":"2021-12-09","close":25695.0273},{"date":"2021-12-10","close":25922.416},{"date":"2021-12-13","close":26301.3984},{"date":"2021-12-14","close":26490.8887},{"date":"2021-12-15","close":26604.5879},{"date":"2021-12-16","close":26869.875},{"date":"2021-12-17","close":27173.0566},{"date":"2021-12-20","close":27324.6523},{"date":"2021-12-21","close":27059.3652},{"date":"2021-12-22","close":26831.9766},{"date":"2021-12-23","close":26756.1797},{"date":"2021-12-24","close":26680.3848},{"date":"2021-12-27","close":27286.7559},{"date":"2021-12-28","close":27817.332},{"date":"2021-12-29","close":25570.248},{"date":"2021-12-30","close":25492.7637},{"date":"2022-01-03","close":29219.0},{"date":"2022-01-04","close":24717.9062},{"date":"2022-01-05","close":24175.5078},{"date":"2022-01-06","close":23516.8789},{"date":"2022-01-07","close":24214.25},{"date":"2022-01-10","close":23749.3379},{"date":"2022-01-11","close":23284.4238},{"date":"2022-01-12","close":23788.082},{"date":"2022-01-13","close":23323.168},{"date":"2022-01-14","close":23323.168},{"date":"2022-01-17","close":23284.4238},{"date":"2022-01-18","close":22819.5078},{"date":"2022-01-19","close":22277.1094},{"date":"2022-01-20","close":22470.8242},{"date":"2022-01-21","close":22354.5957},{"date":"2022-01-24","close":21812.1953},{"date":"2022-01-25","close":21076.084},{"date":"2022-01-26","close":21076.084},{"date":"2022-01-27","close":20417.4531},{"date":"2022-01-28","close":20611.1699},{"date":"2022-02-03","close":21076.084},{"date":"2022-02-04","close":21424.7676},{"date":"2022-02-07","close":21579.7383},{"date":"2022-02-08","close":21579.7383},{"date":"2022-02-09","close":21579.7383},{"date":"2022-02-10","close":22470.8242},{"date":"2022-02-11","close":21928.4258},{"date":"2022-02-14","close":20998.5977},{"date":"2022-02-15","close":20572.4258},{"date":"2022-02-16","close":21773.4531},{"date":"2022-02-17","close":21812.1953},{"date":"2022-02-18","close":22005.9121},{"date":"2022-02-21","close":21773.4531},{"date":"2022-02-22","close":21773.4531},{"date":"2022-02-23","close":21773.4531},{"date":"2022-02-24","close":20959.8535},{"date":"2022-02-25","close":21231.0547},{"date":"2022-02-28","close":21231.0547},{"date":"2022-03-02","close":21540.9961},{"date":"2022-03-03","close":21928.4258},{"date":"2022-03-04","close":21928.4258},{"date":"2022-03-07","close":21502.2539},{"date":"2022-03-08","close":21153.5684},{"date":"2022-03-10","close":21153.5684},{"date":"2022-03-11","close":22160.8828},{"date":"2022-03-14","close":22005.9121},{"date":"2022-03-15","close":22005.9121},{"date":"2022-03-16","close":22005.9121},{"date":"2022-03-17","close":22005.9121},{"date":"2022-03-18","close":22509.5664},{"date":"2022-03-21","close":22509.5664},{"date":"2022-03-22","close":22432.0801},{"date":"2022-03-23","close":22354.5957},{"date":"2022-03-24","close":22354.5957},{"date":"2022-03-25","close":22664.5371},{"date":"2022-03-28","close":22896.9941},{"date":"2022-03-29","close":22780.7676},{"date":"2022-03-30","close":22664.5371},{"date":"2022-03-31","close":22625.7969},{"date":"2022-04-01","close":22470.8242},{"date":"2022-04-04","close":22819.5078},{"date":"2022-04-05","close":22703.2812},{"date":"2022-04-06","close":22432.0801},{"date":"2022-04-07","close":21850.9395},{"date":"2022-04-08","close":21812.1953},{"date":"2022-04-11","close":21734.709},{"date":"2022-04-12","close":21424.7676},{"date":"2022-04-13","close":21734.709},{"date":"2022-04-14","close":21502.2539},{"date":"2022-04-15","close":21308.5391},{"date":"2022-04-18","close":21347.2812},{"date":"2022-04-19","close":21540.9961},{"date":"2022-04-20","close":21657.2246},{"date":"2022-04-21","close":21967.168},{"date":"2022-04-22","close":22122.1387},{"date":"2022-04-25","close":21540.9961},{"date":"2022-04-26","close":21618.4824},{"date":"2022-04-27","close":21463.5117},{"date":"2022-04-28","close":21347.2812},{"date":"2022-04-29","close":21967.168},{"date":"2022-05-02","close":22470.8242},{"date":"2022-05-03","close":22470.8242},{"date":"2022-05-04","close":22044.6543},{"date":"2022-05-06","close":21812.1953},{"date":"2022-05-09","close":24934.0},{"date":"2022-05-10","close":20998.5977},{"date":"2022-05-11","close":21153.5684},{"date":"2022-05-12","close":20882.3691},{"date":"2022-05-13","close":21386.0254},{"date":"2022-05-16","close":21231.0547},{"date":"2022-05-17","close":21153.5684},{"date":"2022-05-18","close":21269.7949},{"date":"2022-05-19","close":21037.3398},{"date":"2022-05-20","close":21076.084},{"date":"2022-05-23","close":21076.084},{"date":"2022-05-24","close":20843.627},{"date":"2022-05-25","close":20921.1133},{"date":"2022-05-26","close":20688.6543},{"date":"2022-05-27","close":20649.9121},{"date":"2022-05-30","close":20882.3691},{"date":"2022-05-31","close":20921.1133},{"date":"2022-06-02","close":20804.8848},{"date":"2022-06-03","close":20921.1133},{"date":"2022-06-07","close":20727.3965},{"date":"2022-06-08","close":20494.9395},{"date":"2022-06-09","close":20572.4258},{"date":"2022-06-10","close":21424.7676},{"date":"2022-06-13","close":20494.9395},{"date":"2022-06-14","close":20107.5117},{"date":"2022-06-15","close":19526.373},{"date":"2022-06-16","close":19642.6016},{"date":"2022-06-17","close":19216.4297},{"date":"2022-06-20","close":18286.6016},{"date":"2022-06-21","close":18596.5449},{"date":"2022-06-22","close":17434.2598},{"date":"2022-06-23","close":16775.6328},{"date":"2022-06-24","close":17124.3164},{"date":"2022-06-27","close":17899.1758},{"date":"2022-06-28","close":17744.2012},{"date":"2022-06-29","close":17782.9434},{"date":"2022-06-30","close":17356.7754},{"date":"2022-07-01","close":16930.6035},{"date":"2022-07-04","close":16775.6328},{"date":"2022-07-05","close":16969.3477},{"date":"2022-07-06","close":17318.0312},{"date":"2022-07-07","close":17666.7168},{"date":"2022-07-08","close":17666.7168},{"date":"2022-07-11","close":17666.7168},{"date":"2022-07-12","close":17318.0312},{"date":"2022-07-13","close":17589.2305},{"date":"2022-07-14","close":17821.6875},{"date":"2022-07-15","close":17666.7168},{"date":"2022-07-18","close":17976.6602},{"date":"2022-07-19","close":17976.6602},{"date":"2022-07-20","close":18209.1172},{"date":"2022-07-21","close":18441.5742},{"date":"2022-07-22","close":18519.0605},{"date":"2022-07-25","close":18557.8008},{"date":"2022-07-26","close":19332.6582},{"date":"2022-07-27","close":19332.6582},{"date":"2022-07-28","close":19216.4297},{"date":"2022-07-29","close":19216.4297},{"date":"2022-08-01","close":19138.9434},{"date":"2022-08-02","close":19177.6855},{"date":"2022-08-03","close":19138.9434},{"date":"2022-08-04","close":19293.916},{"date":"2022-08-05","close":19332.6582},{"date":"2022-08-08","close":19216.4297},{"date":"2022-08-09","close":19177.6855},{"date":"2022-08-10","close":19952.543},{"date":"2022-08-11","close":19875.0566},{"date":"2022-08-12","close":19797.5723},{"date":"2022-08-16","close":19720.0859},{"date":"2022-08-17","close":20766.1406},{"date":"2022-08-18","close":21347.2812},{"date":"2022-08-19","close":20998.5977},{"date":"2022-08-22","close":19797.5723},{"date":"2022-08-23","close":19642.6016},{"date":"2022-08-24","close":19797.5723},{"date":"2022-08-25","close":19913.8008},{"date":"2022-08-26","close":19991.2852},{"date":"2022-08-29","close":19603.8574},{"date":"2022-08-30","close":20804.8848},{"date":"2022-08-31","close":21463.5117},{"date":"2022-09-01","close":22548.3105},{"date":"2022-09-02","close":22896.9941},{"date":"2022-09-05","close":21734.709},{"date":"2022-09-06","close":22160.8828},{"date":"2022-09-07","close":21076.084},{"date":"2022-09-08","close":21773.4531},{"date":"2022-09-13","close":21734.709},{"date":"2022-09-14","close":20921.1133},{"date":"2022-09-15","close":22315.8535},{"date":"2022-09-16","close":22625.7969},{"date":"2022-09-19","close":21928.4258},{"date":"2022-09-20","close":22315.8535},{"date":"2022-09-21","close":22432.0801},{"date":"2022-09-22","close":24717.9062},{"date":"2022-09-23","close":23943.0508},{"date":"2022-09-26","close":22587.0527},{"date":"2022-09-27","close":23826.8223},{"date":"2022-09-28","close":23865.5664},{"date":"2022-09-29","close":24059.2793},{"date":"2022-09-30","close":24795.3906},{"date":"2022-10-04","close":24679.1621},{"date":"2022-10-05","close":24291.7363},{"date":"2022-10-06","close":23555.623},{"date":"2022-10-07","close":22896.9941},{"date":"2022-10-11","close":21037.3398},{"date":"2022-10-12","close":22780.7676},{"date":"2022-10-13","close":24175.5078},{"date":"2022-10-14","close":25647.7324},{"date":"2022-10-17","close":24446.707},{"date":"2022-10-18","close":25686.4746},{"date":"2022-10-19","close":25725.2188},{"date":"2022-10-20","close":25918.9336},{"date":"2022-10-21","close":26771.2754},{"date":"2022-10-24","close":26926.2441},{"date":"2022-10-25","close":26035.1621},{"date":"2022-10-26","close":25996.418},{"date":"2022-10-27","close":25182.8203},{"date":"2022-10-28","close":23865.5664},{"date":"2022-10-31","close":24020.5371},{"date":"2022-11-01","close":23710.5938},{"date":"2022-11-02","close":23361.9102},{"date":"2022-11-03","close":23090.707},{"date":"2022-11-04","close":23168.1953},{"date":"2022-11-07","close":23400.6523},{"date":"2022-11-08","close":22277.1094},{"date":"2022-11-09","close":22354.5957},{"date":"2022-11-10","close":22470.8242},{"date":"2022-11-11","close":22315.8535},{"date":"2022-11-14","close":21579.7383},{"date":"2022-11-15","close":21850.9395},{"date":"2022-11-16","close":22587.0527},{"date":"2022-11-17","close":22509.5664},{"date":"2022-11-18","close":21812.1953},{"date":"2022-11-21","close":21347.2812},{"date":"2022-11-22","close":21424.7676},{"date":"2022-11-23","close":21695.9668},{"date":"2022-11-24","close":22160.8828},{"date":"2022-11-25","close":21967.168},{"date":"2022-11-28","close":21424.7676},{"date":"2022-11-29","close":21850.9395},{"date":"2022-11-30","close":22703.2812},{"date":"2022-12-01","close":22625.7969},{"date":"2022-12-02","close":22703.2812},{"date":"2022-12-05","close":22393.3379},{"date":"2022-12-06","close":22083.3984},{"date":"2022-12-07","close":22664.5371},{"date":"2022-12-08","close":22858.252},{"date":"2022-12-09","close":22974.4785},{"date":"2022-12-12","close":23826.8223},{"date":"2022-12-13","close":23323.168},{"date":"2022-12-14","close":23090.707},{"date":"2022-12-15","close":23245.6816},{"date":"2022-12-16","close":22044.6543},{"date":"2022-12-19","close":22393.3379},{"date":"2022-12-20","close":22044.6543},{"date":"2022-12-21","close":21269.7949},{"date":"2022-12-22","close":21812.1953},{"date":"2022-12-23","close":21695.9668},{"date":"2022-12-26","close":21695.9668},{"date":"2022-12-27","close":21928.4258},{"date":"2022-12-28","close":22517.8555},{"date":"2022-12-29","close":21904.5293},{"date":"2023-01-02","close":20940.7305},{"date":"2023-01-03","close":21072.1582},{"date":"2023-01-04","close":21072.1582},{"date":"2023-01-05","close":21247.3945},{"date":"2023-01-06","close":21335.0117},{"date":"2023-01-09","close":21466.4395},{"date":"2023-01-10","close":21247.3945},{"date":"2023-01-11","close":21466.4395},{"date":"2023-01-12","close":21641.6758},{"date":"2023-01-13","close":21510.248},{"date":"2023-01-16","close":21597.8672},{"date":"2023-01-17","close":21291.2031},{"date":"2023-01-18","close":21641.6758},{"date":"2023-01-19","close":21685.4863},{"date":"2023-01-20","close":22123.5742},{"date":"2023-01-25","close":22167.3828},{"date":"2023-01-26","close":22474.0469},{"date":"2023-01-27","close":22167.3828},{"date":"2023-01-30","close":22035.957},{"date":"2023-01-31","close":21948.3379},{"date":"2023-02-01","close":22386.4297},{"date":"2023-02-02","close":23481.6562},{"date":"2023-02-03","close":23832.1289},{"date":"2023-02-06","close":23394.0371},{"date":"2023-02-07","close":23131.1816},{"date":"2023-02-08","close":23481.6562},{"date":"2023-02-09","close":24620.6914},{"date":"2023-02-10","close":23481.6562},{"date":"2023-02-13","close":22298.8105},{"date":"2023-02-14","close":22342.6191},{"date":"2023-02-15","close":21816.9121},{"date":"2023-02-16","close":22123.5742},{"date":"2023-02-17","close":22605.4746},{"date":"2023-02-20","close":22868.3281},{"date":"2023-02-21","close":22517.8555},{"date":"2023-02-22","close":21992.1484},{"date":"2023-02-23","close":22430.2383},{"date":"2023-02-24","close":22211.1934},{"date":"2023-02-27","close":21816.9121},{"date":"2023-02-28","close":21992.1484},{"date":"2023-03-02","close":21992.1484},{"date":"2023-03-03","close":21992.1484},{"date":"2023-03-06","close":21904.5293},{"date":"2023-03-07","close":21816.9121},{"date":"2023-03-08","close":21554.0566},{"date":"2023-03-09","close":21641.6758},{"date":"2023-03-10","close":21335.0117},{"date":"2023-03-13","close":21072.1582},{"date":"2023-03-14","close":20108.3574},{"date":"2023-03-15","close":20458.8301},{"date":"2023-03-16","close":19976.9297},{"date":"2023-03-17","close":20195.9746},{"date":"2023-03-20","close":20415.0215},{"date":"2023-03-21","close":20458.8301},{"date":"2023-03-22","close":20765.4941},{"date":"2023-03-23","close":20765.4941},{"date":"2023-03-24","close":20940.7305},{"date":"2023-03-27","close":20940.7305},{"date":"2023-03-28","close":21159.7754},{"date":"2023-03-29","close":21422.6309},{"date":"2023-03-30","close":21597.8672},{"date":"2023-03-31","close":21422.6309},{"date":"2023-04-03","close":21247.3945},{"date":"2023-04-04","close":21159.7754},{"date":"2023-04-05","close":21159.7754},{"date":"2023-04-06","close":21115.9668},{"date":"2023-04-07","close":20765.4941},{"date":"2023-04-10","close":20239.7852},{"date":"2023-04-11","close":20283.5938},{"date":"2023-04-12","close":20283.5938},{"date":"2023-04-13","close":20064.5488},{"date":"2023-04-14","close":20458.8301},{"date":"2023-04-17","close":20195.9746},{"date":"2023-04-18","close":19976.9297},{"date":"2023-04-19","close":19933.123},{"date":"2023-04-20","close":19670.2676},{"date":"2023-04-21","close":19363.6055},{"date":"2023-04-24","close":18837.8945},{"date":"2023-04-25","close":18531.2324},{"date":"2023-04-26","close":18268.377},{"date":"2023-04-27","close":18093.1426},{"date":"2023-04-28","close":18268.377},{"date":"2023-05-02","close":18312.1875},{"date":"2023-05-03","close":18575.043},{"date":"2023-05-04","close":18487.4238},{"date":"2023-05-08","close":18487.4238},{"date":"2023-05-09","close":18531.2324},{"date":"2023-05-10","close":18531.2324},{"date":"2023-05-11","close":18487.4238},{"date":"2023-05-12","close":18355.9961},{"date":"2023-05-15","close":17383.4336},{"date":"2023-05-16","close":17383.4336},{"date":"2023-05-17","close":17444.7676},{"date":"2023-05-18","close":17611.2422},{"date":"2023-05-19","close":18399.8066},{"date":"2023-05-22","close":18224.5684},{"date":"2023-05-23","close":18180.7617},{"date":"2023-05-24","close":18136.9512},{"date":"2023-05-25","close":18005.5254},{"date":"2023-05-26","close":17961.7148},{"date":"2023-05-30","close":17961.7148},{"date":"2023-05-31","close":18049.332},{"date":"2023-06-01","close":18049.332},{"date":"2023-06-02","close":18662.6602},{"date":"2023-06-05","close":19626.457},{"date":"2023-06-07","close":19232.1758},{"date":"2023-06-08","close":19714.0762},{"date":"2023-06-09","close":19801.6934},{"date":"2023-06-12","close":20458.8301},{"date":"2023-06-13","close":20020.7383},{"date":"2023-06-14","close":19144.5586},{"date":"2023-06-15","close":19188.3672},{"date":"2023-06-16","close":19144.5586},{"date":"2023-06-19","close":19144.5586},{"date":"2023-06-20","close":19013.1309},{"date":"2023-06-21","close":18794.0879},{"date":"2023-06-22","close":18794.0879},{"date":"2023-06-23","close":18312.1875},{"date":"2023-06-26","close":18268.377},{"date":"2023-06-27","close":18443.6133},{"date":"2023-06-28","close":18268.377},{"date":"2023-06-29","close":17961.7148},{"date":"2023-06-30","close":18049.332},{"date":"2023-07-03","close":18399.8066},{"date":"2023-07-04","close":18750.2773},{"date":"2023-07-05","close":18662.6602},{"date":"2023-07-06","close":18136.9512},{"date":"2023-07-07","close":18881.7051},{"date":"2023-07-10","close":20327.4043},{"date":"2023-07-11","close":19100.75},{"date":"2023-07-12","close":20502.6387},{"date":"2023-07-13","close":19845.5039},{"date":"2023-07-14","close":19538.8418},{"date":"2023-07-17","close":19933.123},{"date":"2023-07-18","close":18837.8945},{"date":"2023-07-19","close":18706.4688},{"date":"2023-07-20","close":18837.8945},{"date":"2023-07-21","close":18312.1875},{"date":"2023-07-24","close":17611.2422},{"date":"2023-07-25","close":17304.5781},{"date":"2023-07-26","close":16016.5918},{"date":"2023-07-27","close":16200.5908},{"date":"2023-07-28","close":16638.6816},{"date":"2023-07-31","close":16664.9648},{"date":"2023-08-01","close":16962.8672},{"date":"2023-08-02","close":17874.0957},{"date":"2023-08-03","close":17611.2422},{"date":"2023-08-04","close":18136.9512},{"date":"2023-08-07","close":17961.7148},{"date":"2023-08-08","close":17523.623},{"date":"2023-08-09","close":16954.1055},{"date":"2023-08-10","close":16787.6309},{"date":"2023-08-11","close":16805.1543},{"date":"2023-08-14","close":17015.4395},{"date":"2023-08-16","close":16910.2969},{"date":"2023-08-17","close":16612.3945},{"date":"2023-08-18","close":16445.9219},{"date":"2023-08-21","close":16516.0137},{"date":"2023-08-22","close":16533.5391},{"date":"2023-08-23","close":16507.2539},{"date":"2023-08-24","close":16296.9688},{"date":"2023-08-25","close":15639.835},{"date":"2023-08-28","close":16086.6865},{"date":"2023-08-29","close":16305.7334},{"date":"2023-08-30","close":16375.8271},{"date":"2023-08-31","close":16507.2539},{"date":"2023-09-01","close":16402.1133},{"date":"2023-09-04","close":16323.2559},{"date":"2023-09-05","close":16174.3057},{"date":"2023-09-06","close":16183.0654},{"date":"2023-09-07","close":15762.501},{"date":"2023-09-08","close":15762.501},{"date":"2023-09-11","close":15718.6904},{"date":"2023-09-12","close":15683.6436},{"date":"2023-09-13","close":15683.6436},{"date":"2023-09-14","close":16647.4434},{"date":"2023-09-15","close":16805.1543},{"date":"2023-09-18","close":17041.7246},{"date":"2023-09-19","close":16664.9648},{"date":"2023-09-20","close":16480.9668},{"date":"2023-09-21","close":15911.4492},{"date":"2023-09-22","close":15911.4492},{"date":"2023-09-25","close":15657.3584},{"date":"2023-09-26","close":16218.1143},{"date":"2023-09-27","close":16279.4473},{"date":"2023-10-04","close":15744.9756},{"date":"2023-10-05","close":15727.4512},{"date":"2023-10-06","close":15999.0674},{"date":"2023-10-10","close":15806.3096},{"date":"2023-10-11","close":15946.498},{"date":"2023-10-12","close":16156.7822},{"date":"2023-10-13","close":16349.542},{"date":"2023-10-16","close":16393.3477},{"date":"2023-10-17","close":17006.6777},{"date":"2023-10-18","close":16840.2012},{"date":"2023-10-19","close":17479.8125},{"date":"2023-10-20","close":17479.8125},{"date":"2023-10-23","close":17514.8633},{"date":"2023-10-24","close":17514.8633},{"date":"2023-10-25","close":17252.0078},{"date":"2023-10-26","close":16638.6816},{"date":"2023-10-27","close":16761.3457},{"date":"2023-10-30","close":17208.1973},{"date":"2023-10-31","close":17436.0059},{"date":"2023-11-01","close":17129.3418},{"date":"2023-11-02","close":17138.1055},{"date":"2023-11-03","close":17479.8125},{"date":"2023-11-06","close":17611.2422},{"date":"2023-11-07","close":17471.0527},{"date":"2023-11-08","close":17383.4336},{"date":"2023-11-09","close":17313.3418},{"date":"2023-11-10","close":17418.4824},{"date":"2023-11-13","close":17917.9062},{"date":"2023-11-14","close":17655.0488},{"date":"2023-11-15","close":17786.4785},{"date":"2023-11-16","close":18049.332},{"date":"2023-11-17","close":17786.4785},{"date":"2023-11-20","close":17961.7148},{"date":"2023-11-21","close":18224.5684},{"date":"2023-11-22","close":18312.1875},{"date":"2023-11-23","close":18005.5254},{"date":"2023-11-24","close":17961.7148},{"date":"2023-11-27","close":18005.5254},{"date":"2023-11-28","close":18005.5254},{"date":"2023-11-29","close":17961.7148},{"date":"2023-11-30","close":17961.7148},{"date":"2023-12-01","close":17917.9062},{"date":"2023-12-04","close":18049.332},{"date":"2023-12-05","close":17698.8594},{"date":"2023-12-06","close":17874.0957},{"date":"2023-12-07","close":17830.2871},{"date":"2023-12-08","close":18618.8496},{"date":"2023-12-11","close":19626.457},{"date":"2023-12-12","close":19056.9414},{"date":"2023-12-13","close":18969.3242},{"date":"2023-12-14","close":19232.1758},{"date":"2023-12-15","close":19232.1758},{"date":"2023-12-18","close":18706.4688},{"date":"2023-12-19","close":18706.4688},{"date":"2023-12-20","close":19100.75},{"date":"2023-12-21","close":19188.3672},{"date":"2023-12-22","close":18881.7051},{"date":"2023-12-26","close":19275.9863},{"date":"2023-12-27","close":20090.4648},{"date":"2023-12-28","close":20180.9629},{"date":"2024-01-02","close":20542.9512},{"date":"2024-01-03","close":20316.707},{"date":"2024-01-04","close":20271.459},{"date":"2024-01-05","close":20226.2109},{"date":"2024-01-08","close":20633.4492},{"date":"2024-01-09","close":20678.6973},{"date":"2024-01-10","close":20271.459},{"date":"2024-01-11","close":19864.2188},{"date":"2024-01-12","close":20226.2109},{"date":"2024-01-15","close":20452.4531},{"date":"2024-01-16","close":20090.4648},{"date":"2024-01-17","close":19230.7363},{"date":"2024-01-18","close":19592.7285},{"date":"2024-01-19","close":21628.9219},{"date":"2024-01-22","close":22579.1465},{"date":"2024-01-23","close":22579.1465},{"date":"2024-01-24","close":22941.1387},{"date":"2024-01-25","close":22805.3926},{"date":"2024-01-26","close":21900.416},{"date":"2024-01-29","close":21493.1777},{"date":"2024-01-30","close":21447.9277},{"date":"2024-01-31","close":21131.1855},{"date":"2024-02-01","close":21402.6797},{"date":"2024-02-02","close":23076.8828},{"date":"2024-02-05","close":22669.6445},{"date":"2024-02-06","close":22307.6543},{"date":"2024-02-07","close":21900.416},{"date":"2024-02-08","close":21990.9121},{"date":"2024-02-13","close":21855.166},{"date":"2024-02-14","close":22533.8984},{"date":"2024-02-15","close":21719.4199},{"date":"2024-02-16","close":20769.1953},{"date":"2024-02-19","close":21357.4297},{"date":"2024-02-20","close":21900.416},{"date":"2024-02-21","close":21176.4336},{"date":"2024-02-22","close":21085.9375},{"date":"2024-02-23","close":21221.6836},{"date":"2024-02-26","close":20859.6934},{"date":"2024-02-27","close":20814.4453},{"date":"2024-02-28","close":21266.9316},{"date":"2024-02-29","close":21674.1699},{"date":"2024-03-04","close":21312.1816},{"date":"2024-03-05","close":20588.2012},{"date":"2024-03-06","close":20407.2051},{"date":"2024-03-07","close":19954.7168},{"date":"2024-03-08","close":19411.7324},{"date":"2024-03-11","close":19321.2344},{"date":"2024-03-12","close":19864.2188},{"date":"2024-03-13","close":19094.9902},{"date":"2024-03-14","close":18823.498},{"date":"2024-03-15","close":18642.502},{"date":"2024-03-18","close":18687.752},{"date":"2024-03-19","close":18280.5137},{"date":"2024-03-20","close":18325.7598},{"date":"2024-03-21","close":18190.0156},{"date":"2024-03-22","close":18099.5176},{"date":"2024-03-25","close":18144.7656},{"date":"2024-03-26","close":18823.498},{"date":"2024-03-27","close":18687.752},{"date":"2024-03-28","close":18823.498},{"date":"2024-03-29","close":18081.416},{"date":"2024-04-01","close":18687.752},{"date":"2024-04-02","close":18552.0039},{"date":"2024-04-03","close":18733.0},{"date":"2024-04-04","close":18733.0},{"date":"2024-04-05","close":18959.2441},{"date":"2024-04-08","close":19592.7285},{"date":"2024-04-09","close":20588.2012},{"date":"2024-04-11","close":21447.9277},{"date":"2024-04-12","close":21312.1816},{"date":"2024-04-15","close":19864.2188},{"date":"2024-04-16","close":19411.7324},{"date":"2024-04-17","close":17755.627},{"date":"2024-04-18","close":17755.627},{"date":"2024-04-19","close":16570.1074},{"date":"2024-04-22","close":17022.5957},{"date":"2024-04-23","close":17194.541},{"date":"2024-04-24","close":17556.5312},{"date":"2024-04-25","close":17828.0234},{"date":"2024-04-26","close":17484.1328},{"date":"2024-04-29","close":17294.0879},{"date":"2024-04-30","close":17113.0918},{"date":"2024-05-02","close":17122.1445},{"date":"2024-05-03","close":16669.6543},{"date":"2024-05-07","close":17212.6406},{"date":"2024-05-08","close":17085.9434},{"date":"2024-05-09","close":17013.5449},{"date":"2024-05-10","close":16778.2539},{"date":"2024-05-13","close":16669.6543},{"date":"2024-05-14","close":17040.6953},{"date":"2024-05-16","close":16904.9492},{"date":"2024-05-17","close":16923.0488},{"date":"2024-05-20","close":16814.4512},{"date":"2024-05-21","close":16742.0527},{"date":"2024-05-22","close":16769.2012},{"date":"2024-05-23","close":16904.9492},{"date":"2024-05-24","close":16796.3516},{"date":"2024-05-27","close":16669.6543},{"date":"2024-05-28","close":16588.207},{"date":"2024-05-29","close":16479.6094},{"date":"2024-05-30","close":16117.6191},{"date":"2024-05-31","close":15945.6748},{"date":"2024-06-03","close":16009.0225},{"date":"2024-06-04","close":15601.7842},{"date":"2024-06-05","close":15556.5352},{"date":"2024-06-07","close":15466.0371},{"date":"2024-06-10","close":15520.335},{"date":"2024-06-11","close":15511.2861},{"date":"2024-06-12","close":15828.0273},{"date":"2024-06-13","close":15818.9785},{"date":"2024-06-14","close":15637.9824},{"date":"2024-06-17","close":15963.7734},{"date":"2024-06-18","close":15764.6787},{"date":"2024-06-19","close":15375.5391},{"date":"2024-06-20","close":15357.4404},{"date":"2024-06-21","close":15113.0967},{"date":"2024-06-24","close":14923.0518},{"date":"2024-06-25","close":14814.4541},{"date":"2024-06-26","close":14714.9072},{"date":"2024-06-27","close":14705.8574},{"date":"2024-06-28","close":14932.1016},{"date":"2024-07-01","close":14859.7031},{"date":"2024-07-02","close":14479.6133},{"date":"2024-07-03","close":14588.2109},{"date":"2024-07-04","close":14796.3555},{"date":"2024-07-05","close":14859.7031},{"date":"2024-07-08","close":14904.9521},{"date":"2024-07-09","close":15538.4355},{"date":"2024-07-10","close":15466.0371},{"date":"2024-07-11","close":15502.2363},{"date":"2024-07-12","close":15493.1865},{"date":"2024-07-15","close":15737.5293},{"date":"2024-07-16","close":16235.2666},{"date":"2024-07-17","close":16479.6094},{"date":"2024-07-18","close":16361.9629},{"date":"2024-07-19","close":16479.6094},{"date":"2024-07-22","close":16208.1172},{"date":"2024-07-23","close":15746.5791},{"date":"2024-07-24","close":16135.7197},{"date":"2024-07-25","close":16144.7686},{"date":"2024-07-26","close":16262.416},{"date":"2024-07-29","close":16289.5654},{"date":"2024-07-30","close":15818.9785},{"date":"2024-07-31","close":15755.6299},{"date":"2024-08-01","close":15773.7285},{"date":"2024-08-02","close":15212.6445},{"date":"2024-08-05","close":14235.2695},{"date":"2024-08-06","close":14407.2148},{"date":"2024-08-07","close":14524.8623},{"date":"2024-08-08","close":14407.2148},{"date":"2024-08-09","close":14479.6133},{"date":"2024-08-12","close":14886.8525},{"date":"2024-08-13","close":15610.833},{"date":"2024-08-14","close":16036.1729},{"date":"2024-08-16","close":16488.6602},{"date":"2024-08-19","close":16416.2617},{"date":"2024-08-20","close":16244.3154},{"date":"2024-08-21","close":15990.9229},{"date":"2024-08-22","close":15475.0869},{"date":"2024-08-23","close":15085.9473},{"date":"2024-08-26","close":14868.7529},{"date":"2024-08-27","close":15149.2959},{"date":"2024-08-28","close":14977.3506},{"date":"2024-08-29","close":14886.8525},{"date":"2024-08-30","close":14968.3008},{"date":"2024-09-02","close":14778.2559},{"date":"2024-09-03","close":15076.8975},{"date":"2024-09-04","close":14515.8125},{"date":"2024-09-05","close":14316.7178},{"date":"2024-09-06","close":13891.3789},{"date":"2024-09-09","close":13891.3789},{"date":"2024-09-10","close":13782.7822},{"date":"2024-09-11","close":13800.8818},{"date":"2024-09-12","close":13791.832},{"date":"2024-09-13","close":13800.8818},{"date":"2024-09-19","close":13927.5781},{"date":"2024-09-20","close":13855.1807},{"date":"2024-09-23","close":14117.624},{"date":"2024-09-24","close":14343.8672},{"date":"2024-09-25","close":14217.1709},{"date":"2024-09-26","close":14325.7676},{"date":"2024-09-27","close":14452.4639},{"date":"2024-09-30","close":14461.5146},{"date":"2024-10-02","close":14452.4639},{"date":"2024-10-04","close":14497.7129},{"date":"2024-10-07","close":14488.6631},{"date":"2024-10-08","close":14769.2051},{"date":"2024-10-10","close":14669.6582},{"date":"2024-10-11","close":14651.5596},{"date":"2024-10-14","close":14479.6133},{"date":"2024-10-15","close":14470.5635},{"date":"2024-10-16","close":14687.7578},{"date":"2024-10-17","close":14524.8623},{"date":"2024-10-18","close":14624.4092},{"date":"2024-10-21","close":14651.5596},{"date":"2024-10-22","close":14253.3691},{"date":"2024-10-23","close":14235.2695},{"date":"2024-10-24","close":14099.5234},{"date":"2024-10-25","close":13954.7275},{"date":"2024-10-28","close":13963.7773},{"date":"2024-10-29","close":13846.1299},{"date":"2024-10-30","close":13855.1807},{"date":"2024-10-31","close":13900.4297},{"date":"2024-11-01","close":13791.832},{"date":"2024-11-04","close":13891.3789},{"date":"2024-11-05","close":13828.0312},{"date":"2024-11-06","close":13520.3389},{"date":"2024-11-07","close":13782.7822},{"date":"2024-11-08","close":13701.334},{"date":"2024-11-11","close":12959.2539},{"date":"2024-11-12","close":12660.6123},{"date":"2024-11-13","close":12561.0645},{"date":"2024-11-14","close":12588.2148},{"date":"2024-11-15","close":12615.3633},{"date":"2024-11-18","close":12561.0645},{"date":"2024-11-19","close":12705.8604},{"date":"2024-11-20","close":12823.5078},{"date":"2024-11-21","close":12914.0049},{"date":"2024-11-22","close":12923.0547},{"date":"2024-11-25","close":13013.5527},{"date":"2024-11-26","close":13176.4482},{"date":"2024-11-27","close":13031.6523},{"date":"2024-11-28","close":13140.249},{"date":"2024-11-29","close":13095.0},{"date":"2024-12-02","close":12760.1602},{"date":"2024-12-03","close":13212.6475},{"date":"2024-12-04","close":13167.3984},{"date":"2024-12-05","close":13149.2988},{"date":"2024-12-06","close":12968.3037},{"date":"2024-12-09","close":12443.418},{"date":"2024-12-10","close":12932.1055},{"date":"2024-12-11","close":13113.0996},{"date":"2024-12-12","close":13122.1504},{"date":"2024-12-13","close":13248.8467},{"date":"2024-12-16","close":13411.7412},{"date":"2024-12-17","close":13303.1445},{"date":"2024-12-18","close":13384.5928},{"date":"2024-12-19","close":13058.8018},{"date":"2024-12-20","close":13818.9805},{"date":"2024-12-23","close":13665.1357},{"date":"2024-12-24","close":13529.3887},{"date":"2024-12-26","close":13574.6377},{"date":"2024-12-27","close":13242.3916},{"date":"2024-12-30","close":13194.9277},{"date":"2025-01-02","close":13175.9424},{"date":"2025-01-03","close":13517.6816},{"date":"2025-01-06","close":13669.5654},{"date":"2025-01-07","close":13536.667},{"date":"2025-01-08","close":13546.1592},{"date":"2025-01-09","close":13498.6963},{"date":"2025-01-10","close":13356.3047},{"date":"2025-01-13","close":13318.334},{"date":"2025-01-14","close":13403.7686},{"date":"2025-01-15","close":13441.7393},{"date":"2025-01-16","close":13555.6523},{"date":"2025-01-17","close":13555.6523},{"date":"2025-01-20","close":13403.7686},{"date":"2025-01-21","close":13356.3047},{"date":"2025-01-22","close":13489.2031},{"date":"2025-01-23","close":13432.2461},{"date":"2025-01-24","close":13327.8262},{"date":"2025-01-31","close":13251.8838},{"date":"2025-02-03","close":12834.2031},{"date":"2025-02-04","close":13024.0586},{"date":"2025-02-05","close":13242.3916},{"date":"2025-02-06","close":13270.8701},{"date":"2025-02-07","close":13100.0},{"date":"2025-02-10","close":13175.9424},{"date":"2025-02-11","close":13081.0146},{"date":"2025-02-12","close":12834.2031},{"date":"2025-02-13","close":12910.1455},{"date":"2025-02-14","close":12967.1016},{"date":"2025-02-17","close":13062.0293},{"date":"2025-02-18","close":13223.4062},{"date":"2025-02-19","close":13308.8408},{"date":"2025-02-20","close":13527.1738},{"date":"2025-02-21","close":13422.7539},{"date":"2025-02-24","close":13698.0439},{"date":"2025-02-25","close":13527.1738},{"date":"2025-02-26","close":13688.5508},{"date":"2025-02-27","close":13679.0586},{"date":"2025-02-28","close":13489.2031},{"date":"2025-03-04","close":13375.29},{"date":"2025-03-05","close":13669.5654},{"date":"2025-03-06","close":13745.5078},{"date":"2025-03-07","close":13935.3623},{"date":"2025-03-10","close":13792.9707},{"date":"2025-03-11","close":13745.5078},{"date":"2025-03-12","close":13698.0439},{"date":"2025-03-13","close":13840.4346},{"date":"2025-03-14","close":13802.4639},{"date":"2025-03-17","close":13717.0293},{"date":"2025-03-18","close":13707.5361},{"date":"2025-03-19","close":13707.5361},{"date":"2025-03-20","close":13622.1016},{"date":"2025-03-21","close":13555.6523},{"date":"2025-03-24","close":13792.9707},{"date":"2025-03-25","close":13574.6377},{"date":"2025-03-26","close":13603.1162},{"date":"2025-03-27","close":13527.1738},{"date":"2025-03-28","close":13479.71},{"date":"2025-03-31","close":13005.0723},{"date":"2025-04-01","close":13470.2178},{"date":"2025-04-02","close":13593.623},{"date":"2025-04-03","close":13679.0586},{"date":"2025-04-04","close":13811.957},{"date":"2025-04-07","close":13232.8984},{"date":"2025-04-08","close":13166.4492},{"date":"2025-04-09","close":12910.1455},{"date":"2025-04-10","close":13470.2178},{"date":"2025-04-11","close":13546.1592},{"date":"2025-04-14","close":13631.5947},{"date":"2025-04-15","close":13830.9424},{"date":"2025-04-16","close":13764.4932},{"date":"2025-04-17","close":13792.9707},{"date":"2025-04-18","close":13783.4785},{"date":"2025-04-21","close":13916.377},{"date":"2025-04-22","close":13792.9707},{"date":"2025-04-23","close":13944.8555},{"date":"2025-04-24","close":13992.3193},{"date":"2025-04-25","close":14324.5654},{"date":"2025-04-28","close":13944.8555},{"date":"2025-04-29","close":13916.377},{"date":"2025-04-30","close":13821.4492},{"date":"2025-05-02","close":14229.6377},{"date":"2025-05-07","close":14248.623},{"date":"2025-05-08","close":14324.5654},{"date":"2025-05-09","close":14542.8984},{"date":"2025-05-12","close":14723.2607},{"date":"2025-05-13","close":14808.6963},{"date":"2025-05-14","close":14761.2324},{"date":"2025-05-15","close":14495.4346},{"date":"2025-05-16","close":14447.9717},{"date":"2025-05-19","close":14277.1016},{"date":"2025-05-20","close":14182.1738},{"date":"2025-05-21","close":14153.6963},{"date":"2025-05-22","close":14001.8115},{"date":"2025-05-23","close":14220.1455},{"date":"2025-05-26","close":14172.6816},{"date":"2025-05-27","close":14144.2031},{"date":"2025-05-28","close":14637.8262},{"date":"2025-05-29","close":14685.29},{"date":"2025-05-30","close":14713.7686},{"date":"2025-06-02","close":14875.1455},{"date":"2025-06-04","close":14799.2031},{"date":"2025-06-05","close":14628.334},{"date":"2025-06-09","close":16251.5947},{"date":"2025-06-10","close":16071.2324},{"date":"2025-06-11","close":16166.1592},{"date":"2025-06-12","close":15682.0293},{"date":"2025-06-13","close":15473.1885},{"date":"2025-06-16","close":15482.6816},{"date":"2025-06-17","close":15340.29},{"date":"2025-06-18","close":15359.2754},{"date":"2025-06-19","close":15340.29},{"date":"2025-06-20","close":15444.71},{"date":"2025-06-23","close":15663.0439},{"date":"2025-06-24","close":16327.5361},{"date":"2025-06-25","close":16137.6816},{"date":"2025-06-26","close":16137.6816},{"date":"2025-06-27","close":16299.0586},{"date":"2025-06-30","close":16147.1738},{"date":"2025-07-01","close":16460.4355},{"date":"2025-07-02","close":16783.1895},{"date":"2025-07-03","close":16973.043},{"date":"2025-07-04","close":16602.8262},{"date":"2025-07-07","close":16555.3633},{"date":"2025-07-08","close":16469.9277},{"date":"2025-07-09","close":16498.4062},{"date":"2025-07-10","close":16061.7393},{"date":"2025-07-11","close":16061.7393},{"date":"2025-07-14","close":15966.8115},{"date":"2025-07-15","close":15881.377},{"date":"2025-07-16","close":15862.3916},{"date":"2025-07-17","close":15738.9854},{"date":"2025-07-18","close":15425.7246},{"date":"2025-07-21","close":15606.0869},{"date":"2025-07-22","close":15435.2178},{"date":"2025-07-23","close":15046.0146},{"date":"2025-07-24","close":14837.1738},{"date":"2025-07-25","close":14998.5508},{"date":"2025-07-28","close":14875.1455},{"date":"2025-07-29","close":14913.1162},{"date":"2025-07-30","close":14913.1162},{"date":"2025-07-31","close":14837.1738},{"date":"2025-08-01","close":14751.7393},{"date":"2025-08-04","close":14599.8555},{"date":"2025-08-05","close":14846.667},{"date":"2025-08-06","close":14846.667},{"date":"2025-08-07","close":14856.1592},{"date":"2025-08-08","close":14428.9854},{"date":"2025-08-11","close":14362.5361},{"date":"2025-08-12","close":14504.9277},{"date":"2025-08-13","close":14599.8555},{"date":"2025-08-14","close":14618.8408},{"date":"2025-08-18","close":14305.5801},{"date":"2025-08-19","close":14504.9277},{"date":"2025-08-20","close":14220.1455},{"date":"2025-08-21","close":13944.8555},{"date":"2025-08-22","close":14087.2461},{"date":"2025-08-25","close":14039.7832},{"date":"2025-08-26","close":14020.7969},{"date":"2025-08-27","close":14020.7969},{"date":"2025-08-28","close":14020.7969},{"date":"2025-08-29","close":13887.8984},{"date":"2025-09-01","close":13935.3623},{"date":"2025-09-02","close":13906.8838},{"date":"2025-09-03","close":13698.0439},{"date":"2025-09-04","close":14049.2754},{"date":"2025-09-05","close":14030.29},{"date":"2025-09-08","close":13944.8555},{"date":"2025-09-09","close":13878.4062},{"date":"2025-09-10","close":13963.8408},{"date":"2025-09-11","close":13944.8555},{"date":"2025-09-12","close":14125.2178},{"date":"2025-09-15","close":14115.7246},{"date":"2025-09-16","close":14096.7393},{"date":"2025-09-17","close":13821.4492},{"date":"2025-09-18","close":13868.9131},{"date":"2025-09-19","close":14530.0},{"date":"2025-09-22","close":13783.4785},{"date":"2025-09-23","close":13755.0},{"date":"2025-09-24","close":13479.71},{"date":"2025-09-25","close":13460.7246},{"date":"2025-09-26","close":13185.4346},{"date":"2025-09-29","close":13261.377},{"date":"2025-09-30","close":13527.1738},{"date":"2025-10-01","close":13223.4062},{"date":"2025-10-02","close":13289.8555},{"date":"2025-10-10","close":13223.4062},{"date":"2025-10-13","close":13071.5215},{"date":"2025-10-14","close":13100.0},{"date":"2025-10-15","close":13280.3623},{"date":"2025-10-16","close":13232.8984},{"date":"2025-10-17","close":13137.9707},{"date":"2025-10-20","close":12929.1309},{"date":"2025-10-21","close":12900.6523},{"date":"2025-10-22","close":13043.0439},{"date":"2025-10-23","close":13033.5508},{"date":"2025-10-24","close":12995.5801},{"date":"2025-10-27","close":12910.1455},{"date":"2025-10-28","close":12910.1455},{"date":"2025-10-29","close":12824.71},{"date":"2025-10-30","close":12501.957},{"date":"2025-10-31","close":12615.8701},{"date":"2025-11-03","close":12435.5078},{"date":"2025-11-04","close":12302.6084},{"date":"2025-11-05","close":12226.667},{"date":"2025-11-06","close":12179.2031},{"date":"2025-11-07","close":12084.2754},{"date":"2025-11-10","close":12264.6377},{"date":"2025-11-11","close":12207.6816},{"date":"2025-11-12","close":12283.623},{"date":"2025-11-13","close":12340.5801},{"date":"2025-11-14","close":12236.1592},{"date":"2025-11-17","close":12103.2607},{"date":"2025-11-18","close":11941.8838},{"date":"2025-11-19","close":12074.7832},{"date":"2025-11-20","close":12255.1455},{"date":"2025-11-21","close":12264.6377},{"date":"2025-11-24","close":12331.0869},{"date":"2025-11-25","close":12245.6523},{"date":"2025-11-26","close":12359.5654},{"date":"2025-11-27","close":12511.4492},{"date":"2025-11-28","close":12729.7832},{"date":"2025-12-01","close":12720.29},{"date":"2025-12-02","close":12720.29},{"date":"2025-12-03","close":12672.8262},{"date":"2025-12-04","close":12625.3623},{"date":"2025-12-05","close":12634.8555},{"date":"2025-12-08","close":12663.333},{"date":"2025-12-09","close":12758.2607},{"date":"2025-12-10","close":12672.8262},{"date":"2025-12-11","close":12672.8262},{"date":"2025-12-12","close":12606.377},{"date":"2025-12-15","close":12710.7969},{"date":"2025-12-16","close":12454.4932},{"date":"2025-12-17","close":12482.9707},{"date":"2025-12-18","close":12587.3916},{"date":"2025-12-19","close":12663.333},{"date":"2025-12-22","close":12777.2461},{"date":"2025-12-23","close":12663.333},{"date":"2025-12-24","close":12653.8408},{"date":"2025-12-26","close":12558.9131},{"date":"2025-12-29","close":12321.5947},{"date":"2025-12-30","close":12331.0869},{"date":"2026-01-02","close":12369.0586},{"date":"2026-01-05","close":12141.2324},{"date":"2026-01-06","close":11970.3623},{"date":"2026-01-07","close":11913.4062},{"date":"2026-01-08","close":11638.1162},{"date":"2026-01-09","close":11676.0869},{"date":"2026-01-12","close":11676.0869},{"date":"2026-01-13","close":11619.1309},{"date":"2026-01-14","close":11581.1592},{"date":"2026-01-15","close":11533.6953},{"date":"2026-01-16","close":11448.2607},{"date":"2026-01-19","close":11438.7686},{"date":"2026-01-20","close":11657.1016},{"date":"2026-01-21","close":11372.3193},{"date":"2026-01-22","close":11438.7686},{"date":"2026-01-23","close":11647.6084},{"date":"2026-01-26","close":11723.5508},{"date":"2026-01-27","close":11609.6377},{"date":"2026-01-28","close":11514.71},{"date":"2026-01-29","close":11714.0586},{"date":"2026-01-30","close":11941.8838},{"date":"2026-02-02","close":11628.623},{"date":"2026-02-03","close":11771.0146},{"date":"2026-02-04","close":11913.4062},{"date":"2026-02-05","close":11846.957},{"date":"2026-02-06","close":11808.9854},{"date":"2026-02-09","close":11695.0723},{"date":"2026-02-10","close":11941.8838},{"date":"2026-02-11","close":12112.7539},{"date":"2026-02-12","close":12948.1162},{"date":"2026-02-13","close":12995.5801},{"date":"2026-02-19","close":13137.9707},{"date":"2026-02-20","close":12967.1016},{"date":"2026-02-23","close":13261.377},{"date":"2026-02-24","close":13175.9424},{"date":"2026-02-25","close":13100.0},{"date":"2026-02-26","close":13010.0},{"date":"2026-02-27","close":12990.0},{"date":"2026-03-03","close":12420.0},{"date":"2026-03-04","close":11450.0},{"date":"2026-03-05","close":11890.0},{"date":"2026-03-06","close":12080.0},{"date":"2026-03-09","close":11340.0},{"date":"2026-03-10","close":11650.0},{"date":"2026-03-11","close":11680.0},{"date":"2026-03-12","close":11720.0},{"date":"2026-03-13","close":12090.0},{"date":"2026-03-16","close":11860.0},{"date":"2026-03-17","close":11980.0},{"date":"2026-03-18","close":11910.0},{"date":"2026-03-19","close":11700.0},{"date":"2026-03-20","close":11890.0},{"date":"2026-03-23","close":11530.0},{"date":"2026-03-24","close":11800.0},{"date":"2026-03-25","close":11910.0},{"date":"2026-03-26","close":11860.0},{"date":"2026-03-27","close":11730.0},{"date":"2026-03-30","close":11600.0},{"date":"2026-03-31","close":11380.0},{"date":"2026-04-01","close":11510.0},{"date":"2026-04-02","close":11340.0},{"date":"2026-04-03","close":11360.0},{"date":"2026-04-06","close":11340.0},{"date":"2026-04-07","close":11320.0},{"date":"2026-04-08","close":11450.0},{"date":"2026-04-09","close":11460.0},{"date":"2026-04-10","close":11510.0},{"date":"2026-04-13","close":11620.0},{"date":"2026-04-14","close":11730.0},{"date":"2026-04-15","close":11730.0},{"date":"2026-04-16","close":11810.0},{"date":"2026-04-17","close":11840.0},{"date":"2026-04-20","close":11840.0},{"date":"2026-04-21","close":11820.0},{"date":"2026-04-22","close":11770.0},{"date":"2026-04-23","close":11790.0},{"date":"2026-04-24","close":11890.0},{"date":"2026-04-27","close":11870.0},{"date":"2026-04-28","close":11930.0},{"date":"2026-04-29","close":11940.0},{"date":"2026-04-30","close":12190.0},{"date":"2026-05-04","close":12030.0},{"date":"2026-05-06","close":11740.0},{"date":"2026-05-07","close":11900.0},{"date":"2026-05-08","close":11900.0},{"date":"2026-05-11","close":11850.0},{"date":"2026-05-12","close":11600.0},{"date":"2026-05-13","close":11450.0},{"date":"2026-05-14","close":11540.0},{"date":"2026-05-15","close":11550.0},{"date":"2026-05-18","close":11450.0},{"date":"2026-05-19","close":11320.0},{"date":"2026-05-20","close":11200.0},{"date":"2026-05-21","close":11240.0},{"date":"2026-05-22","close":11300.0},{"date":"2026-05-26","close":11180.0},{"date":"2026-05-27","close":11040.0},{"date":"2026-05-28","close":10820.0},{"date":"2026-05-29","close":10790.0},{"date":"2026-06-01","close":10580.0},{"date":"2026-06-02","close":10330.0},{"date":"2026-06-04","close":10200.0},{"date":"2026-06-05","close":10190.0},{"date":"2026-06-08","close":9820.0},{"date":"2026-06-09","close":10060.0},{"date":"2026-06-10","close":10100.0},{"date":"2026-06-11","close":10280.0},{"date":"2026-06-12","close":10250.0},{"date":"2026-06-15","close":10500.0},{"date":"2026-06-16","close":10420.0},{"date":"2026-06-17","close":10410.0},{"date":"2026-06-18","close":10140.0},{"date":"2026-06-19","close":9940.0},{"date":"2026-06-22","close":9850.0},{"date":"2026-06-23","close":9410.0},{"date":"2026-06-24","close":9690.0},{"date":"2026-06-25","close":9690.0},{"date":"2026-06-26","close":9240.0},{"date":"2026-06-29","close":9860.0},{"date":"2026-06-30","close":9800.0},{"date":"2026-07-01","close":9980.0},{"date":"2026-07-02","close":9860.0},{"date":"2026-07-03","close":10030.0},{"date":"2026-07-06","close":10160.0},{"date":"2026-07-07","close":10110.0},{"date":"2026-07-08","close":10120.0},{"date":"2026-07-09","close":10230.0},{"date":"2026-07-10","close":10080.0},{"date":"2026-07-13","close":9890.0},{"date":"2026-07-14","close":9770.0},{"date":"2026-07-15","close":9970.0},{"date":"2026-07-16","close":10010.0},{"date":"2026-07-20","close":9930.0},{"date":"2026-07-21","close":9930.0},{"date":"2026-07-22","close":10000.0},{"date":"2026-07-23","close":10200.0},{"date":"2026-07-24","close":10260.0},{"date":"2026-07-27","close":10330.0},{"date":"2026-07-28","close":10100.0},{"date":"2026-07-29","close":10060.0},{"date":"2026-07-30","close":10120.0},{"date":"2026-07-31","close":10200.0},{"date":"2026-08-03","close":10170.0},{"date":"2026-08-04","close":10320.0},{"date":"2026-08-05","close":10260.0},{"date":"2026-08-06","close":10300.0},{"date":"2026-08-07","close":11530.0},{"date":"2026-08-10","close":11340.0},{"date":"2026-08-11","close":11500.0},{"date":"2026-08-12","close":11420.0},{"date":"2026-08-13","close":11470.0},{"date":"2026-08-14","close":12080.0},{"date":"2026-08-18","close":12000.0},{"date":"2026-08-19","close":11970.0},{"date":"2026-08-20","close":11950.0},{"date":"2026-08-21","close":12360.0},{"date":"2026-08-24","close":12880.0},{"date":"2026-08-25","close":13100.0},{"date":"2026-08-26","close":13310.0},{"date":"2026-08-27","close":13260.0},{"date":"2026-08-28","close":13330.0},{"date":"2026-08-31","close":13310.0},{"date":"2026-09-01","close":13550.0},{"date":"2026-09-02","close":13450.0},{"date":"2026-09-03","close":13110.0},{"date":"2026-09-04","close":13060.0},{"date":"2026-09-07","close":12860.0},{"date":"2026-09-08","close":12870.0},{"date":"2026-09-09","close":13060.0},{"date":"2026-09-10","close":13040.0},{"date":"2026-09-11","close":12730.0},{"date":"2026-09-14","close":12910.0},{"date":"2026-09-15","close":13020.0},{"date":"2026-09-16","close":12820.0},{"date":"2026-09-17","close":12880.0},{"date":"2026-09-18","close":12650.0},{"date":"2026-09-21","close":12550.0},{"date":"2026-09-22","close":12400.0},{"date":"2026-09-23","close":12300.0},{"date":"2026-09-28","close":12400.0},{"date":"2026-09-29","close":12310.0},{"date":"2026-09-30","close":12260.0},{"date":"2026-10-01","close":12140.0},{"date":"2026-10-02","close":12120.0},{"date":"2026-10-06","close":12440.0},{"date":"2026-10-07","close":12360.0},{"date":"2026-10-08","close":12430.0},{"date":"2026-10-12","close":12330.0},{"date":"2026-10-13","close":12090.0},{"date":"2026-10-14","close":12100.0},{"date":"2026-10-15","close":12020.0},{"date":"2026-10-16","close":12190.0},{"date":"2026-10-19","close":12280.0},{"date":"2026-10-20","close":12050.0},{"date":"2026-10-21","close":11980.0},{"date":"2026-10-22","close":12050.0},{"date":"2026-10-23","close":12290.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2709.0,"foreign_net":-4034.0,"institution_net":6743.0},{"date":"2026-10-21","retail_net":2539.0,"foreign_net":-2107.0,"institution_net":-432.0},{"date":"2026-10-20","retail_net":1239.0,"foreign_net":-1286.0,"institution_net":47.0},{"date":"2026-10-19","retail_net":-3717.0,"foreign_net":3334.0,"institution_net":383.0},{"date":"2026-10-16","retail_net":-628.0,"foreign_net":848.0,"institution_net":-220.0},{"date":"2026-10-15","retail_net":-4221.0,"foreign_net":3876.0,"institution_net":345.0},{"date":"2026-10-14","retail_net":13661.0,"foreign_net":1869.0,"institution_net":-15530.0},{"date":"2026-10-13","retail_net":-10732.0,"foreign_net":10866.0,"institution_net":-134.0},{"date":"2026-10-12","retail_net":-274.0,"foreign_net":257.0,"institution_net":17.0},{"date":"2026-10-08","retail_net":-181.0,"foreign_net":288.0,"institution_net":-107.0},{"date":"2026-10-07","retail_net":-104.0,"foreign_net":878.0,"institution_net":-774.0},{"date":"2026-10-06","retail_net":-8157.0,"foreign_net":-71.0,"institution_net":8228.0},{"date":"2026-10-02","retail_net":3675.0,"foreign_net":-2650.0,"institution_net":-1025.0},{"date":"2026-10-01","retail_net":12020.0,"foreign_net":-7096.0,"institution_net":-4924.0},{"date":"2026-09-30","retail_net":1.0,"foreign_net":1066.0,"institution_net":-1067.0},{"date":"2026-09-29","retail_net":-974.0,"foreign_net":1585.0,"institution_net":-611.0},{"date":"2026-09-28","retail_net":-5279.0,"foreign_net":4351.0,"institution_net":928.0},{"date":"2026-09-23","retail_net":-17.0,"foreign_net":-187.0,"institution_net":204.0},{"date":"2026-09-22","retail_net":592.0,"foreign_net":479.0,"institution_net":-1071.0},{"date":"2026-09-21","retail_net":1059.0,"foreign_net":-1126.0,"institution_net":67.0},{"date":"2026-09-18","retail_net":-2679.0,"foreign_net":3219.0,"institution_net":-540.0},{"date":"2026-09-17","retail_net":-2266.0,"foreign_net":-1153.0,"institution_net":3419.0},{"date":"2026-09-16","retail_net":-2962.0,"foreign_net":-3420.0,"institution_net":6382.0},{"date":"2026-09-15","retail_net":-3582.0,"foreign_net":-4890.0,"institution_net":8472.0},{"date":"2026-09-14","retail_net":207.0,"foreign_net":-4.0,"institution_net":-203.0},{"date":"2026-09-11","retail_net":-22742.0,"foreign_net":14166.0,"institution_net":8576.0},{"date":"2026-09-10","retail_net":-7377.0,"foreign_net":4582.0,"institution_net":2795.0},{"date":"2026-09-09","retail_net":-3958.0,"foreign_net":3066.0,"institution_net":892.0},{"date":"2026-09-08","retail_net":-2549.0,"foreign_net":1276.0,"institution_net":1273.0},{"date":"2026-09-07","retail_net":-1717.0,"foreign_net":2575.0,"institution_net":-858.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-2709.0,"foreign_net":-4034.0,"institution_net":6743.0},"d3":{"retail_net":1069.0,"foreign_net":-7427.0,"institution_net":6358.0},"d7":{"retail_net":6164.0,"foreign_net":2500.0,"institution_net":-8664.0},"d14":{"retail_net":2411.0,"foreign_net":4972.0,"institution_net":-7383.0},"d30":{"retail_net":-51832.0,"foreign_net":30557.0,"institution_net":21275.0}},"analysis":"최근 5일 외국인 순매수 -3245.00, 기관 순매수 6521.00. 30일 누적: 외국인 3.06만, 기관 2.13만.","foreign_flow":-3245.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":6521.0},"insider_trades":[],"price_analysis":{"current":12120.0,"low_30d":11610.0,"support":11800.0,"high_30d":13510.0,"change_1d":0.6,"change_7d":-1.4,"change_30d":-5.9,"resistance":13320.0,"position_in_range":27.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.66,"per":8.66,"quarter":"2024-Q2"},{"pbr":0.62,"per":8.41,"quarter":"2024-Q3"},{"pbr":0.61,"per":null,"quarter":"2024-Q4"},{"pbr":0.62,"per":null,"quarter":"2025-Q1"},{"pbr":0.93,"per":null,"quarter":"2025-Q2"},{"pbr":0.76,"per":null,"quarter":"2025-Q3"},{"pbr":0.68,"per":20.98,"quarter":"2025-Q4"},{"pbr":0.65,"per":17.57,"quarter":"2026-Q1"},{"pbr":0.54,"per":7.67,"quarter":"2026-Q2"},{"pbr":0.68,"per":9.49,"quarter":"현재"}],"timeline":[{"close":14932.1016,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":14461.5146,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":13194.9277,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":13005.0723,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":16147.1738,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13527.1738,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12331.0869,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":11380.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9800.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.67,"pbr_5y_low":0.54,"per_5y_avg":12.66,"per_5y_low":7.67,"current_pbr":0.68,"current_per":9.49,"pbr_5y_high":0.93,"per_5y_high":20.98,"pbr_5y_median":0.65,"per_5y_median":8.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":60.0,"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 22% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"ADVERTISING AGENCIES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +22.0%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"PER 9.48x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.73,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.36,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.68,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.94,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":14.53,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.65,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.66,"per":8.66,"close":14932.1016,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.62,"per":8.41,"close":14461.5146,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.61,"per":null,"close":13194.9277,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.62,"per":null,"close":13005.0723,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.93,"per":null,"close":16147.1738,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.76,"per":null,"close":13527.1738,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.68,"per":20.98,"close":12331.0869,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.65,"per":17.57,"close":11380.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.54,"per":7.67,"close":9800.0,"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":"9.5배"},{"label":"PBR","value":"0.7배"},{"label":"5년 PER 밴드","value":"하위 60%"},{"label":"ROE","value":"3.4%"}],"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":589.4,"pbr":null,"per":null,"roa":0.017318258046864578,"roe":0.03361378943266996,"revenue":32263750888.0,"market_cap":null,"net_income":6818261105.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":393703632695.0,"total_equity":202841191668.0,"profit_margin":0.21132884172918487,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7819522442.0,"operating_margin":0.24236247264444227},{"eps":316.18,"pbr":0.66,"per":20.14,"roa":0.009482354809723679,"roe":0.018715410158385064,"revenue":26449681468.0,"market_cap":137000000000.0,"net_income":3657660917.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":385733395385.0,"total_equity":195435787196.0,"profit_margin":0.13828752234408573,"dividend_yield":5.91,"fiscal_quarter":"Q1","operating_income":3322954538.0,"operating_margin":0.12563306450477515},{"eps":-50.94,"pbr":null,"per":null,"roa":-0.0013383681074438155,"roe":-0.0029214975167322307,"revenue":36939088302.0,"market_cap":null,"net_income":-589237779.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":440265854904.0,"total_equity":201690323413.0,"profit_margin":-0.015951605902739533,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3529800054.0,"operating_margin":0.09555731384439407},{"eps":423.14,"pbr":null,"per":null,"roa":0.012759889068381259,"roe":0.02465752381299331,"revenue":31178581245.0,"market_cap":null,"net_income":4894932198.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":383618711085.0,"total_equity":198516778697.0,"profit_margin":0.1569966304603736,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3754356445.0,"operating_margin":0.12041460179019765},{"eps":-40.85,"pbr":null,"per":null,"roa":-0.0012087252532005952,"roe":-0.0024411362933123137,"revenue":26263719267.0,"market_cap":null,"net_income":-472615334.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":391003110714.0,"total_equity":193604648497.0,"profit_margin":-0.017994988797867432,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2614194940.0,"operating_margin":0.09953635711011806},{"eps":256.42,"pbr":null,"per":null,"roa":0.0061282569205492665,"roe":0.012650753661454035,"revenue":23511320533.0,"market_cap":null,"net_income":2966362441.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":484046683985.0,"total_equity":234481084715.0,"profit_margin":0.12616741100681586,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2419839080.0,"operating_margin":0.10292229552157925},{"eps":-1825.84,"pbr":null,"per":null,"roa":-0.042869446616348686,"roe":-0.08822596572829786,"revenue":39101549016.0,"market_cap":null,"net_income":-21121624173.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":492696450272.0,"total_equity":239403717473.0,"profit_margin":-0.5401735916998384,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4691506860.0,"operating_margin":0.1199826343984551},{"eps":544.57,"pbr":null,"per":null,"roa":0.012681522003991065,"roe":0.024253057258280038,"revenue":35460132962.0,"market_cap":null,"net_income":6299711975.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":496763083565.0,"total_equity":259749189882.0,"profit_margin":0.17765618594129173,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6429859016.0,"operating_margin":0.18132642150243497},{"eps":596.77,"pbr":null,"per":null,"roa":0.013782551580748386,"roe":0.02724270975260548,"revenue":35915635614.0,"market_cap":null,"net_income":6903583435.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":500892987380.0,"total_equity":253410306746.0,"profit_margin":0.19221665764726065,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6615285048.0,"operating_margin":0.18418955797127384},{"eps":283.42,"pbr":null,"per":null,"roa":0.007005424793435619,"roe":0.013308517610526741,"revenue":32075077053.0,"market_cap":null,"net_income":3278653897.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":468016429221.0,"total_equity":246357557840.0,"profit_margin":0.10221811444388551,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2202932696.0,"operating_margin":0.06868051142511468},{"eps":294.03,"pbr":null,"per":null,"roa":0.006626284449327401,"roe":0.0135525224533533,"revenue":39475952844.0,"market_cap":null,"net_income":3401347454.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":513311416075.0,"total_equity":250975231047.0,"profit_margin":0.08616251689835969,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6151441923.0,"operating_margin":0.1558275729862456},{"eps":550.0,"pbr":null,"per":null,"roa":0.013788989341208303,"roe":0.026725179257322897,"revenue":39783146520.0,"market_cap":null,"net_income":6655570793.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":482672850657.0,"total_equity":249037461224.0,"profit_margin":0.16729623911608085,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7233831596.0,"operating_margin":0.18183156006434456}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1724.22,"per":8.66,"date":"2024-06","close":14932.1,"source":"reported"},{"eps":1724.22,"per":9.14,"date":"2024-07","close":15755.63,"source":"reported"},{"eps":1724.22,"per":8.68,"date":"2024-08","close":14968.3,"source":"reported"},{"eps":1718.79,"per":8.41,"date":"2024-09","close":14461.51,"source":"reported"},{"eps":1718.79,"per":8.09,"date":"2024-10","close":13900.43,"source":"reported"},{"eps":1718.79,"per":7.62,"date":"2024-11","close":13095.0,"source":"reported"},{"eps":587.77,"per":20.98,"date":"2025-12","close":12331.09,"source":"reported"},{"eps":587.77,"per":20.32,"date":"2026-01","close":11941.88,"source":"reported"},{"eps":587.77,"per":22.1,"date":"2026-02","close":12990.0,"source":"reported"},{"eps":647.53,"per":17.57,"date":"2026-03","close":11380.0,"source":"reported"},{"eps":647.53,"per":18.83,"date":"2026-04","close":12190.0,"source":"reported"},{"eps":647.53,"per":16.66,"date":"2026-05","close":10790.0,"source":"reported"},{"eps":1277.78,"per":7.67,"date":"2026-06","close":9800.0,"source":"reported"},{"eps":1277.78,"per":7.98,"date":"2026-07","close":10200.0,"source":"reported"},{"eps":1277.78,"per":10.42,"date":"2026-08","close":13310.0,"source":"reported"},{"eps":1277.78,"per":9.59,"date":"2026-09","close":12260.0,"source":"reported"},{"eps":1277.78,"per":9.62,"date":"2026-10","close":12290.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.49,"std":5.28,"count":17,"current":9.62,"lower_1sd":7.21,"upper_1sd":17.77},"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":"KT나스미디어","phase":"above-fold","symbol_resolved":true}