{"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":"2026-10-23T09:51:07.916252+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.9,"direction":"higher_better","percentile":56},{"name":"영업이익 성장률","unit":"%","value":-0.8,"direction":"higher_better","percentile":49}],"summary":"매출 +3.9%","percentile":52},"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":44.3,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":3.8,"direction":"higher_better","percentile":58}],"summary":"RSI 44","percentile":44},"valuation":{"grade":"C","metrics":[],"summary":"PER 37.64x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.57,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.4%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.43,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.01,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":13.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 5.4x, 순차입금비율 -0.0x","percentile":78}},"signals":[],"summary":"디엔에프(092070)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1489.64억. 현재가 12,870원, 전일 대비 +1.3%, 30일 +3.8%. PER 37.6배 / ROE 0.4%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.89만, 기관 순매수 1865.00.","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":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.42,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.42%","value_pct":0.42},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":15.8,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":6.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":-0.01,"direction":"lower_better","percentile":null}],"summary":"배당성향 16%로 낮아 안정적","percentile":100},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.42},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":123.6847463862141,"grade":"D","trend":"하락","atr_14":985.0,"rsi_14":44.301994301994306,"sma_20":13905.5,"sma_60":12974.5,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 44.3로 중립 구간입니다. MACD(123.68)가 시그널선(348.72)을 하회합니다(데드크로스). SMA20 13906, SMA60 12974 — 혼조세입니다. 볼린저밴드 12155~15656 (현재 위치 20%).","bb_lower":12155.077479578145,"bb_upper":15655.922520421855,"macd_signal":348.7189672830598},"change_pct":0.63,"chart_data":[{"date":"2024-10-23","open":9874,"high":10611,"low":9736,"close":10552,"volume":53743,"rsi_14":36.28,"sma_20":11431.0,"sma_60":12936.83,"sma_120":16358.83},{"date":"2024-10-24","open":10532,"high":10532,"low":9992,"close":10060,"volume":23744,"rsi_14":32.77,"sma_20":11375.0,"sma_60":12839.83,"sma_120":16267.83},{"date":"2024-10-25","open":10060,"high":10306,"low":9854,"close":10051,"volume":16962,"rsi_14":34.98,"sma_20":11296.5,"sma_60":12740.17,"sma_120":16168.83},{"date":"2024-10-28","open":9952,"high":10296,"low":9952,"close":10237,"volume":10822,"rsi_14":32.56,"sma_20":11213.5,"sma_60":12651.5,"sma_120":16069.75},{"date":"2024-10-29","open":10237,"high":10257,"low":9854,"close":10031,"volume":25191,"rsi_14":33.33,"sma_20":11102.0,"sma_60":12564.5,"sma_120":15969.75},{"date":"2024-10-30","open":10031,"high":10208,"low":9824,"close":9923,"volume":23669,"rsi_14":34.57,"sma_20":10987.5,"sma_60":12475.33,"sma_120":15871.33},{"date":"2024-10-31","open":9874,"high":10611,"low":9775,"close":10405,"volume":98791,"rsi_14":38.37,"sma_20":10921.0,"sma_60":12404.17,"sma_120":15780.75},{"date":"2024-11-01","open":10375,"high":10385,"low":10031,"close":10031,"volume":22055,"rsi_14":31.91,"sma_20":10837.5,"sma_60":12318.17,"sma_120":15687.83},{"date":"2024-11-04","open":10041,"high":10523,"low":10041,"close":10296,"volume":22482,"rsi_14":37.14,"sma_20":10783.0,"sma_60":12227.67,"sma_120":15588.0},{"date":"2024-11-05","open":10444,"high":10660,"low":10198,"close":10454,"volume":32868,"rsi_14":44.79,"sma_20":10719.0,"sma_60":12158.17,"sma_120":15491.17},{"date":"2024-11-06","open":10680,"high":10680,"low":10119,"close":10336,"volume":20694,"rsi_14":45.23,"sma_20":10664.5,"sma_60":12127.83,"sma_120":15397.92},{"date":"2024-11-07","open":10385,"high":10523,"low":10070,"close":10080,"volume":24998,"rsi_14":49.33,"sma_20":10610.0,"sma_60":12082.0,"sma_120":15309.17},{"date":"2024-11-08","open":10375,"high":10995,"low":10316,"close":10572,"volume":70080,"rsi_14":54.76,"sma_20":10568.5,"sma_60":12042.17,"sma_120":15224.58},{"date":"2024-11-11","open":10641,"high":10719,"low":10001,"close":10031,"volume":57767,"rsi_14":51.8,"sma_20":10488.0,"sma_60":11997.83,"sma_120":15132.92},{"date":"2024-11-12","open":10021,"high":10021,"low":9323,"close":9539,"volume":57465,"rsi_14":37.88,"sma_20":10391.0,"sma_60":11938.83,"sma_120":15035.83},{"date":"2024-11-13","open":9451,"high":9716,"low":9224,"close":9470,"volume":34690,"rsi_14":42.15,"sma_20":10319.5,"sma_60":11871.5,"sma_120":14944.83},{"date":"2024-11-14","open":9726,"high":9726,"low":8998,"close":9106,"volume":40324,"rsi_14":38.52,"sma_20":10237.5,"sma_60":11800.5,"sma_120":14852.0},{"date":"2024-11-15","open":9106,"high":9677,"low":8870,"close":9441,"volume":34355,"rsi_14":40.65,"sma_20":10202.5,"sma_60":11725.83,"sma_120":14758.25},{"date":"2024-11-18","open":9451,"high":9638,"low":8841,"close":8861,"volume":54524,"rsi_14":37.37,"sma_20":10135.5,"sma_60":11632.17,"sma_120":14664.17},{"date":"2024-11-19","open":8861,"high":9047,"low":8762,"close":8861,"volume":27969,"rsi_14":38.26,"sma_20":10084.0,"sma_60":11539.83,"sma_120":14568.0},{"date":"2024-11-20","open":8792,"high":9185,"low":8762,"close":9067,"volume":41133,"rsi_14":34.26,"sma_20":10008.5,"sma_60":11447.17,"sma_120":14478.58},{"date":"2024-11-21","open":8920,"high":9116,"low":8890,"close":9018,"volume":25987,"rsi_14":37.09,"sma_20":9955.5,"sma_60":11354.0,"sma_120":14385.0},{"date":"2024-11-22","open":8939,"high":9254,"low":8939,"close":9156,"volume":46519,"rsi_14":34.97,"sma_20":9910.0,"sma_60":11268.33,"sma_120":14286.33},{"date":"2024-11-25","open":9067,"high":9451,"low":9067,"close":9451,"volume":20023,"rsi_14":37.25,"sma_20":9870.0,"sma_60":11192.5,"sma_120":14193.92},{"date":"2024-11-26","open":9451,"high":9500,"low":9126,"close":9431,"volume":15286,"rsi_14":38.21,"sma_20":9839.5,"sma_60":11120.83,"sma_120":14103.0},{"date":"2024-11-27","open":9352,"high":9352,"low":9018,"close":9047,"volume":25817,"rsi_14":36.97,"sma_20":9795.0,"sma_60":11045.67,"sma_120":14009.25},{"date":"2024-11-28","open":9038,"high":9116,"low":8851,"close":8870,"volume":21273,"rsi_14":26.68,"sma_20":9717.0,"sma_60":10957.67,"sma_120":13910.67},{"date":"2024-11-29","open":8861,"high":8861,"low":8271,"close":8408,"volume":43988,"rsi_14":27.27,"sma_20":9634.5,"sma_60":10869.67,"sma_120":13813.17},{"date":"2024-12-02","open":8418,"high":8654,"low":8241,"close":8349,"volume":35766,"rsi_14":31.03,"sma_20":9535.5,"sma_60":10779.67,"sma_120":13713.5},{"date":"2024-12-03","open":8241,"high":8507,"low":8241,"close":8398,"volume":14841,"rsi_14":32.81,"sma_20":9431.0,"sma_60":10696.83,"sma_120":13608.42},{"date":"2024-12-04","open":8359,"high":8359,"low":8103,"close":8212,"volume":23900,"rsi_14":34.78,"sma_20":9323.0,"sma_60":10612.33,"sma_120":13501.75},{"date":"2024-12-05","open":8133,"high":8359,"low":8064,"close":8261,"volume":19855,"rsi_14":27.78,"sma_20":9230.5,"sma_60":10538.0,"sma_120":13397.58},{"date":"2024-12-06","open":8251,"high":8251,"low":7808,"close":8143,"volume":32903,"rsi_14":33.63,"sma_20":9107.0,"sma_60":10465.33,"sma_120":13294.08},{"date":"2024-12-09","open":7779,"high":8113,"low":7454,"close":7513,"volume":44029,"rsi_14":26.13,"sma_20":8979.0,"sma_60":10394.5,"sma_120":13184.83},{"date":"2024-12-10","open":7346,"high":7799,"low":7346,"close":7690,"volume":43004,"rsi_14":25.35,"sma_20":8885.0,"sma_60":10323.67,"sma_120":13080.83},{"date":"2024-12-11","open":7769,"high":8241,"low":7769,"close":8212,"volume":25084,"rsi_14":37.65,"sma_20":8821.0,"sma_60":10271.83,"sma_120":12983.92},{"date":"2024-12-12","open":8212,"high":8448,"low":8162,"close":8448,"volume":24117,"rsi_14":39.47,"sma_20":8787.5,"sma_60":10229.0,"sma_120":12889.17},{"date":"2024-12-13","open":8438,"high":8634,"low":8359,"close":8516,"volume":35132,"rsi_14":35.11,"sma_20":8740.5,"sma_60":10175.17,"sma_120":12793.42},{"date":"2024-12-16","open":8644,"high":8959,"low":8556,"close":8831,"volume":34062,"rsi_14":41.26,"sma_20":8739.0,"sma_60":10131.17,"sma_120":12705.75},{"date":"2024-12-17","open":8821,"high":8900,"low":8693,"close":8880,"volume":14306,"rsi_14":47.3,"sma_20":8740.0,"sma_60":10092.17,"sma_120":12623.67},{"date":"2024-12-18","open":8870,"high":8939,"low":8752,"close":8870,"volume":10363,"rsi_14":50.0,"sma_20":8730.0,"sma_60":10056.5,"sma_120":12545.5},{"date":"2024-12-19","open":8782,"high":8782,"low":8457,"close":8487,"volume":31934,"rsi_14":51.38,"sma_20":8703.0,"sma_60":10011.17,"sma_120":12466.42},{"date":"2024-12-20","open":8487,"high":8556,"low":8153,"close":8457,"volume":44894,"rsi_14":51.92,"sma_20":8667.5,"sma_60":9958.0,"sma_120":12384.67},{"date":"2024-12-23","open":8615,"high":8713,"low":8408,"close":8516,"volume":27792,"rsi_14":52.08,"sma_20":8620.0,"sma_60":9901.17,"sma_120":12302.25},{"date":"2024-12-24","open":8634,"high":8733,"low":8379,"close":8507,"volume":21931,"rsi_14":55.56,"sma_20":8573.0,"sma_60":9838.17,"sma_120":12221.0},{"date":"2024-12-26","open":8654,"high":8654,"low":8359,"close":8379,"volume":17454,"rsi_14":52.16,"sma_20":8539.0,"sma_60":9773.83,"sma_120":12139.83},{"date":"2024-12-27","open":8289,"high":8886,"low":8269,"close":8647,"volume":38887,"rsi_14":57.24,"sma_20":8522.5,"sma_60":9720.17,"sma_120":12058.08},{"date":"2024-12-30","open":8647,"high":8807,"low":8568,"close":8777,"volume":11184,"rsi_14":75.43,"sma_20":8536.0,"sma_60":9669.33,"sma_120":11986.0},{"date":"2025-01-02","open":8856,"high":8856,"low":8379,"close":8458,"volume":62101,"rsi_14":63.82,"sma_20":8536.5,"sma_60":9618.33,"sma_120":11903.25},{"date":"2025-01-03","open":8448,"high":9354,"low":8448,"close":9344,"volume":101989,"rsi_14":68.44,"sma_20":8579.0,"sma_60":9576.33,"sma_120":11830.33},{"date":"2025-01-06","open":9344,"high":9842,"low":9274,"close":9722,"volume":60182,"rsi_14":69.93,"sma_20":8650.0,"sma_60":9545.83,"sma_120":11760.33},{"date":"2025-01-07","open":9832,"high":9832,"low":9533,"close":9623,"volume":62587,"rsi_14":66.89,"sma_20":8713.5,"sma_60":9518.0,"sma_120":11688.83},{"date":"2025-01-08","open":9613,"high":10548,"low":9264,"close":10548,"volume":98238,"rsi_14":72.5,"sma_20":8829.5,"sma_60":9501.67,"sma_120":11629.42},{"date":"2025-01-09","open":10389,"high":10439,"low":10021,"close":10100,"volume":39075,"rsi_14":64.0,"sma_20":8955.0,"sma_60":9474.0,"sma_120":11565.42},{"date":"2025-01-10","open":10100,"high":10200,"low":9951,"close":10070,"volume":22506,"rsi_14":63.68,"sma_20":9070.0,"sma_60":9448.67,"sma_120":11502.33},{"date":"2025-01-13","open":9951,"high":10031,"low":9732,"close":9742,"volume":29136,"rsi_14":64.65,"sma_20":9142.0,"sma_60":9427.5,"sma_120":11438.25},{"date":"2025-01-14","open":9812,"high":10936,"low":9752,"close":10866,"volume":76049,"rsi_14":72.92,"sma_20":9258.5,"sma_60":9427.83,"sma_120":11385.92},{"date":"2025-01-15","open":10837,"high":10986,"low":10269,"close":10309,"volume":50371,"rsi_14":65.29,"sma_20":9343.5,"sma_60":9428.83,"sma_120":11332.67},{"date":"2025-01-16","open":10588,"high":10677,"low":10399,"close":10608,"volume":21380,"rsi_14":67.18,"sma_20":9427.5,"sma_60":9434.0,"sma_120":11283.58},{"date":"2025-01-17","open":10697,"high":10896,"low":10449,"close":10648,"volume":39132,"rsi_14":68.92,"sma_20":9511.0,"sma_60":9445.0,"sma_120":11234.0},{"date":"2025-01-20","open":10847,"high":10847,"low":10468,"close":10498,"volume":33829,"rsi_14":66.2,"sma_20":9587.5,"sma_60":9442.0,"sma_120":11189.42},{"date":"2025-01-21","open":10548,"high":10827,"low":10449,"close":10677,"volume":40852,"rsi_14":66.49,"sma_20":9692.5,"sma_60":9450.33,"sma_120":11145.08},{"date":"2025-01-22","open":10817,"high":11095,"low":10468,"close":11026,"volume":42756,"rsi_14":72.16,"sma_20":9816.5,"sma_60":9464.67,"sma_120":11102.42},{"date":"2025-01-23","open":11085,"high":11085,"low":10648,"close":10687,"volume":35219,"rsi_14":62.81,"sma_20":9920.5,"sma_60":9470.17,"sma_120":11060.83},{"date":"2025-01-24","open":10687,"high":11065,"low":10588,"close":10936,"volume":28450,"rsi_14":61.87,"sma_20":10037.5,"sma_60":9483.33,"sma_120":11023.92},{"date":"2025-01-31","open":10687,"high":10896,"low":10210,"close":10240,"volume":47923,"rsi_14":55.4,"sma_20":10126.0,"sma_60":9486.67,"sma_120":10981.0},{"date":"2025-02-03","open":10160,"high":10160,"low":9553,"close":9573,"volume":40195,"rsi_14":41.06,"sma_20":10172.5,"sma_60":9470.67,"sma_120":10937.42},{"date":"2025-02-04","open":9652,"high":10259,"low":9652,"close":10001,"volume":26528,"rsi_14":49.08,"sma_20":10234.0,"sma_60":9468.17,"sma_120":10893.17},{"date":"2025-02-05","open":10001,"high":10309,"low":10001,"close":10150,"volume":14910,"rsi_14":50.72,"sma_20":10319.0,"sma_60":9463.67,"sma_120":10845.67},{"date":"2025-02-06","open":10180,"high":11046,"low":10180,"close":11036,"volume":66057,"rsi_14":60.59,"sma_20":10404.0,"sma_60":9471.33,"sma_120":10814.75},{"date":"2025-02-07","open":11026,"high":11125,"low":10757,"close":11016,"volume":31802,"rsi_14":51.49,"sma_20":10469.0,"sma_60":9480.67,"sma_120":10804.25},{"date":"2025-02-10","open":10936,"high":11255,"low":10717,"close":11235,"volume":36064,"rsi_14":59.91,"sma_20":10550.0,"sma_60":9498.0,"sma_120":10790.0},{"date":"2025-02-11","open":11235,"high":11543,"low":11155,"close":11235,"volume":36878,"rsi_14":57.18,"sma_20":10584.5,"sma_60":9507.0,"sma_120":10774.58},{"date":"2025-02-12","open":11235,"high":11284,"low":10876,"close":11145,"volume":20281,"rsi_14":55.63,"sma_20":10637.0,"sma_60":9523.67,"sma_120":10760.75},{"date":"2025-02-13","open":11185,"high":11334,"low":11075,"close":11195,"volume":16929,"rsi_14":58.06,"sma_20":10693.5,"sma_60":9549.5,"sma_120":10744.17},{"date":"2025-02-14","open":11344,"high":11673,"low":11225,"close":11344,"volume":59373,"rsi_14":57.77,"sma_20":10774.0,"sma_60":9579.0,"sma_120":10725.25},{"date":"2025-02-17","open":11543,"high":11852,"low":11205,"close":11742,"volume":48703,"rsi_14":58.26,"sma_20":10818.0,"sma_60":9621.33,"sma_120":10710.92},{"date":"2025-02-18","open":11911,"high":12061,"low":11543,"close":12061,"volume":53281,"rsi_14":65.9,"sma_20":10906.0,"sma_60":9663.33,"sma_120":10694.58},{"date":"2025-02-19","open":12120,"high":12837,"low":12090,"close":12488,"volume":86012,"rsi_14":67.26,"sma_20":11000.5,"sma_60":9722.33,"sma_120":10677.25},{"date":"2025-02-20","open":12687,"high":12926,"low":11802,"close":11971,"volume":131431,"rsi_14":70.05,"sma_20":11067.0,"sma_60":9772.67,"sma_120":10656.25},{"date":"2025-02-21","open":11981,"high":12130,"low":11742,"close":11971,"volume":31367,"rsi_14":82.83,"sma_20":11141.0,"sma_60":9819.5,"sma_120":10633.33},{"date":"2025-02-24","open":11653,"high":11842,"low":11553,"close":11682,"volume":26856,"rsi_14":73.94,"sma_20":11191.5,"sma_60":9862.33,"sma_120":10608.17},{"date":"2025-02-25","open":11682,"high":11931,"low":11444,"close":11573,"volume":28162,"rsi_14":70.49,"sma_20":11219.0,"sma_60":9901.0,"sma_120":10584.67},{"date":"2025-02-26","open":11802,"high":11802,"low":11394,"close":11603,"volume":20917,"rsi_14":60.84,"sma_20":11265.0,"sma_60":9935.17,"sma_120":10563.83},{"date":"2025-02-27","open":11872,"high":11872,"low":11195,"close":11354,"volume":36085,"rsi_14":55.94,"sma_20":11286.0,"sma_60":9965.5,"sma_120":10543.17},{"date":"2025-02-28","open":11125,"high":11334,"low":10747,"close":11324,"volume":34718,"rsi_14":51.69,"sma_20":11340.5,"sma_60":10001.83,"sma_120":10523.75},{"date":"2025-03-04","open":11324,"high":11324,"low":10648,"close":10648,"volume":52200,"rsi_14":41.19,"sma_20":11394.5,"sma_60":10029.83,"sma_120":10493.75},{"date":"2025-03-05","open":10518,"high":10946,"low":10319,"close":10419,"volume":64734,"rsi_14":39.54,"sma_20":11415.5,"sma_60":10061.83,"sma_120":10465.75},{"date":"2025-03-06","open":10419,"high":10598,"low":10011,"close":10011,"volume":48146,"rsi_14":34.55,"sma_20":11408.5,"sma_60":10088.0,"sma_120":10433.83},{"date":"2025-03-07","open":9951,"high":10240,"low":9921,"close":10110,"volume":29196,"rsi_14":33.68,"sma_20":11362.0,"sma_60":10115.0,"sma_120":10405.92},{"date":"2025-03-10","open":10031,"high":10200,"low":9842,"close":9842,"volume":55752,"rsi_14":23.98,"sma_20":11303.0,"sma_60":10140.67,"sma_120":10376.5},{"date":"2025-03-11","open":9603,"high":9842,"low":9344,"close":9583,"volume":50997,"rsi_14":15.51,"sma_20":11220.0,"sma_60":10161.17,"sma_120":10349.58},{"date":"2025-03-12","open":9871,"high":9871,"low":9483,"close":9732,"volume":38414,"rsi_14":8.41,"sma_20":11144.5,"sma_60":10186.17,"sma_120":10325.75},{"date":"2025-03-13","open":9951,"high":10031,"low":9503,"close":9752,"volume":54149,"rsi_14":10.6,"sma_20":11074.5,"sma_60":10222.17,"sma_120":10308.33},{"date":"2025-03-14","open":9762,"high":10399,"low":9702,"close":10180,"volume":185311,"rsi_14":22.39,"sma_20":11023.5,"sma_60":10262.33,"sma_120":10293.0},{"date":"2025-03-17","open":10319,"high":11643,"low":10250,"close":11444,"volume":263227,"rsi_14":47.17,"sma_20":11028.5,"sma_60":10314.83,"sma_120":10293.33},{"date":"2025-03-18","open":11384,"high":11633,"low":10827,"close":11225,"volume":148928,"rsi_14":45.98,"sma_20":11002.5,"sma_60":10359.67,"sma_120":10294.33},{"date":"2025-03-19","open":11145,"high":11872,"low":11125,"close":11583,"volume":73264,"rsi_14":49.79,"sma_20":10978.5,"sma_60":10409.33,"sma_120":10292.25},{"date":"2025-03-20","open":11583,"high":11643,"low":11255,"close":11344,"volume":53477,"rsi_14":49.89,"sma_20":10921.0,"sma_60":10449.67,"sma_120":10290.42},{"date":"2025-03-21","open":11085,"high":11464,"low":11085,"close":11374,"volume":43601,"rsi_14":50.54,"sma_20":10891.0,"sma_60":10489.67,"sma_120":10290.92},{"date":"2025-03-24","open":11374,"high":11603,"low":11085,"close":11314,"volume":49889,"rsi_14":58.27,"sma_20":10858.0,"sma_60":10528.83,"sma_120":10292.67},{"date":"2025-03-25","open":11314,"high":11464,"low":10916,"close":10926,"volume":40553,"rsi_14":56.06,"sma_20":10820.0,"sma_60":10568.0,"sma_120":10289.58},{"date":"2025-03-26","open":11145,"high":11165,"low":10757,"close":10797,"volume":24843,"rsi_14":60.05,"sma_20":10781.0,"sma_60":10605.5,"sma_120":10281.75},{"date":"2025-03-27","open":10658,"high":10797,"low":10449,"close":10618,"volume":10832,"rsi_14":56.36,"sma_20":10731.5,"sma_60":10639.0,"sma_120":10270.08},{"date":"2025-03-28","open":10538,"high":10677,"low":10031,"close":10050,"volume":31970,"rsi_14":52.44,"sma_20":10666.0,"sma_60":10663.17,"sma_120":10250.67},{"date":"2025-03-31","open":10050,"high":10050,"low":9384,"close":9652,"volume":29251,"rsi_14":50.79,"sma_20":10582.0,"sma_60":10682.83,"sma_120":10228.33},{"date":"2025-04-01","open":9792,"high":10110,"low":9593,"close":10041,"volume":15257,"rsi_14":53.3,"sma_20":10551.5,"sma_60":10706.17,"sma_120":10213.17},{"date":"2025-04-02","open":10041,"high":10289,"low":9871,"close":10011,"volume":19892,"rsi_14":52.77,"sma_20":10531.0,"sma_60":10726.83,"sma_120":10198.08},{"date":"2025-04-03","open":10250,"high":10250,"low":9702,"close":10001,"volume":24224,"rsi_14":47.9,"sma_20":10530.5,"sma_60":10752.67,"sma_120":10185.5},{"date":"2025-04-04","open":9672,"high":10090,"low":9284,"close":9633,"volume":51594,"rsi_14":23.08,"sma_20":10506.5,"sma_60":10757.5,"sma_120":10166.92},{"date":"2025-04-07","open":9165,"high":9583,"low":9026,"close":9115,"volume":58581,"rsi_14":21.2,"sma_20":10470.0,"sma_60":10747.33,"sma_120":10146.58},{"date":"2025-04-08","open":9384,"high":9434,"low":8846,"close":8846,"volume":47013,"rsi_14":11.7,"sma_20":10433.0,"sma_60":10734.33,"sma_120":10126.17},{"date":"2025-04-09","open":8856,"high":9055,"low":8727,"close":8936,"volume":21582,"rsi_14":14.83,"sma_20":10393.0,"sma_60":10707.33,"sma_120":10104.5},{"date":"2025-04-10","open":9732,"high":10160,"low":9384,"close":10160,"volume":61159,"rsi_14":36.85,"sma_20":10413.5,"sma_60":10708.33,"sma_120":10091.17},{"date":"2025-04-11","open":9752,"high":10449,"low":9752,"close":10339,"volume":17925,"rsi_14":39.71,"sma_20":10421.5,"sma_60":10712.83,"sma_120":10080.75},{"date":"2025-04-14","open":10538,"high":10538,"low":10130,"close":10449,"volume":24704,"rsi_14":44.64,"sma_20":10371.5,"sma_60":10724.67,"sma_120":10076.08},{"date":"2025-04-15","open":10468,"high":10767,"low":10309,"close":10707,"volume":15718,"rsi_14":49.02,"sma_20":10345.5,"sma_60":10722.0,"sma_120":10074.92},{"date":"2025-04-16","open":10717,"high":10817,"low":10349,"close":10349,"volume":27186,"rsi_14":47.18,"sma_20":10283.5,"sma_60":10722.67,"sma_120":10075.75},{"date":"2025-04-17","open":10339,"high":10717,"low":10250,"close":10349,"volume":20328,"rsi_14":53.55,"sma_20":10233.5,"sma_60":10718.33,"sma_120":10076.17},{"date":"2025-04-18","open":10568,"high":10608,"low":10140,"close":10558,"volume":10246,"rsi_14":61.29,"sma_20":10192.5,"sma_60":10716.83,"sma_120":10080.92},{"date":"2025-04-21","open":10648,"high":11036,"low":10369,"close":10946,"volume":33907,"rsi_14":61.29,"sma_20":10174.0,"sma_60":10724.33,"sma_120":10083.17},{"date":"2025-04-22","open":10916,"high":11016,"low":10667,"close":10707,"volume":26735,"rsi_14":58.25,"sma_20":10163.0,"sma_60":10724.83,"sma_120":10087.58},{"date":"2025-04-23","open":10767,"high":11145,"low":10767,"close":11075,"volume":40312,"rsi_14":61.74,"sma_20":10177.0,"sma_60":10725.67,"sma_120":10095.17},{"date":"2025-04-24","open":11284,"high":11374,"low":10936,"close":10946,"volume":35374,"rsi_14":65.14,"sma_20":10193.5,"sma_60":10730.0,"sma_120":10100.08},{"date":"2025-04-25","open":10956,"high":11314,"low":10956,"close":11215,"volume":22282,"rsi_14":75.67,"sma_20":10252.0,"sma_60":10734.67,"sma_120":10109.0},{"date":"2025-04-28","open":11115,"high":11195,"low":10717,"close":10787,"volume":36332,"rsi_14":72.83,"sma_20":10309.0,"sma_60":10743.83,"sma_120":10115.25},{"date":"2025-04-29","open":10896,"high":11274,"low":10747,"close":11265,"volume":47973,"rsi_14":75.11,"sma_20":10370.5,"sma_60":10772.17,"sma_120":10121.42},{"date":"2025-04-30","open":11095,"high":11324,"low":11095,"close":11225,"volume":18817,"rsi_14":65.42,"sma_20":10431.5,"sma_60":10792.67,"sma_120":10130.42},{"date":"2025-05-02","open":11225,"high":11384,"low":11026,"close":11155,"volume":18786,"rsi_14":62.2,"sma_20":10489.5,"sma_60":10809.5,"sma_120":10136.58},{"date":"2025-05-07","open":11235,"high":11334,"low":10896,"close":10946,"volume":16040,"rsi_14":57.23,"sma_20":10555.5,"sma_60":10808.0,"sma_120":10139.67},{"date":"2025-05-08","open":11185,"high":11314,"low":11026,"close":11215,"volume":16148,"rsi_14":57.35,"sma_20":10661.0,"sma_60":10811.33,"sma_120":10146.0},{"date":"2025-05-09","open":11215,"high":11274,"low":10727,"close":10747,"volume":20849,"rsi_14":55.59,"sma_20":10756.5,"sma_60":10803.17,"sma_120":10150.58},{"date":"2025-05-12","open":10747,"high":11145,"low":10449,"close":11075,"volume":15196,"rsi_14":59.34,"sma_20":10864.0,"sma_60":10800.5,"sma_120":10153.75},{"date":"2025-05-13","open":11175,"high":11215,"low":10946,"close":10946,"volume":32501,"rsi_14":55.09,"sma_20":10903.5,"sma_60":10797.17,"sma_120":10160.42},{"date":"2025-05-14","open":11225,"high":11274,"low":10946,"close":11195,"volume":24451,"rsi_14":53.39,"sma_20":10946.5,"sma_60":10797.17,"sma_120":10173.33},{"date":"2025-05-15","open":11284,"high":11284,"low":10817,"close":11046,"volume":11574,"rsi_14":54.72,"sma_20":10976.5,"sma_60":10792.17,"sma_120":10185.58},{"date":"2025-05-16","open":11185,"high":11185,"low":10230,"close":10339,"volume":46610,"rsi_14":40.61,"sma_20":10958.0,"sma_60":10768.67,"sma_120":10195.0},{"date":"2025-05-19","open":10439,"high":10439,"low":9941,"close":10021,"volume":21764,"rsi_14":38.74,"sma_20":10941.5,"sma_60":10734.5,"sma_120":10198.92},{"date":"2025-05-20","open":10150,"high":10618,"low":10080,"close":10498,"volume":36427,"rsi_14":41.71,"sma_20":10949.0,"sma_60":10701.17,"sma_120":10211.75},{"date":"2025-05-21","open":10648,"high":10658,"low":10359,"close":10429,"volume":19660,"rsi_14":45.48,"sma_20":10942.5,"sma_60":10675.33,"sma_120":10224.0},{"date":"2025-05-22","open":10429,"high":10478,"low":10220,"close":10289,"volume":13806,"rsi_14":36.54,"sma_20":10909.5,"sma_60":10647.17,"sma_120":10233.33},{"date":"2025-05-23","open":10379,"high":10787,"low":10329,"close":10488,"volume":24170,"rsi_14":40.26,"sma_20":10898.5,"sma_60":10627.17,"sma_120":10244.75},{"date":"2025-05-26","open":10488,"high":10817,"low":10488,"close":10638,"volume":17856,"rsi_14":43.3,"sma_20":10876.5,"sma_60":10611.5,"sma_120":10256.25},{"date":"2025-05-27","open":10608,"high":10807,"low":10478,"close":10747,"volume":20037,"rsi_14":47.35,"sma_20":10866.5,"sma_60":10597.17,"sma_120":10266.17},{"date":"2025-05-28","open":10747,"high":11563,"low":10707,"close":11424,"volume":87708,"rsi_14":52.51,"sma_20":10877.0,"sma_60":10598.33,"sma_120":10281.92},{"date":"2025-05-29","open":11424,"high":11583,"low":11195,"close":11384,"volume":18442,"rsi_14":58.51,"sma_20":10907.0,"sma_60":10599.33,"sma_120":10300.58},{"date":"2025-05-30","open":11384,"high":11523,"low":11205,"close":11274,"volume":19326,"rsi_14":52.82,"sma_20":10907.5,"sma_60":10609.83,"sma_120":10319.83},{"date":"2025-06-02","open":11215,"high":11294,"low":11065,"close":11125,"volume":7807,"rsi_14":52.53,"sma_20":10902.5,"sma_60":10621.67,"sma_120":10341.75},{"date":"2025-06-04","open":11135,"high":11334,"low":11135,"close":11135,"volume":11092,"rsi_14":49.1,"sma_20":10901.5,"sma_60":10640.5,"sma_120":10364.25},{"date":"2025-06-05","open":11175,"high":11603,"low":11095,"close":11593,"volume":37093,"rsi_14":57.58,"sma_20":10934.0,"sma_60":10665.33,"sma_120":10390.17},{"date":"2025-06-09","open":11593,"high":11881,"low":11553,"close":11653,"volume":35738,"rsi_14":72.15,"sma_20":10956.0,"sma_60":10695.67,"sma_120":10418.17},{"date":"2025-06-10","open":11623,"high":11772,"low":11434,"close":11543,"volume":27068,"rsi_14":77.62,"sma_20":10996.0,"sma_60":10728.5,"sma_120":10444.83},{"date":"2025-06-11","open":11643,"high":13016,"low":11553,"close":12986,"volume":274293,"rsi_14":83.42,"sma_20":11092.0,"sma_60":10783.0,"sma_120":10484.58},{"date":"2025-06-12","open":12986,"high":13295,"low":12827,"close":13056,"volume":88932,"rsi_14":85.29,"sma_20":11198.0,"sma_60":10838.33,"sma_120":10530.25},{"date":"2025-06-13","open":13095,"high":13095,"low":12488,"close":12737,"volume":61168,"rsi_14":81.38,"sma_20":11275.5,"sma_60":10881.17,"sma_120":10571.75},{"date":"2025-06-16","open":12737,"high":12906,"low":12479,"close":12837,"volume":73751,"rsi_14":80.89,"sma_20":11365.5,"sma_60":10904.5,"sma_120":10609.67},{"date":"2025-06-17","open":12688,"high":13026,"low":12628,"close":12638,"volume":89571,"rsi_14":75.97,"sma_20":11481.0,"sma_60":10928.17,"sma_120":10643.92},{"date":"2025-06-18","open":12638,"high":12857,"low":12399,"close":12827,"volume":61336,"rsi_14":76.46,"sma_20":11622.0,"sma_60":10949.0,"sma_120":10679.17},{"date":"2025-06-19","open":12827,"high":12966,"low":12578,"close":12707,"volume":44436,"rsi_14":69.03,"sma_20":11733.0,"sma_60":10971.83,"sma_120":10710.75},{"date":"2025-06-20","open":12896,"high":12896,"low":12488,"close":12598,"volume":40630,"rsi_14":67.63,"sma_20":11842.0,"sma_60":10992.33,"sma_120":10741.0},{"date":"2025-06-23","open":12608,"high":12608,"low":11971,"close":11991,"volume":56521,"rsi_14":59.09,"sma_20":11927.5,"sma_60":11003.67,"sma_120":10766.25},{"date":"2025-06-24","open":12061,"high":12688,"low":12061,"close":12498,"volume":34556,"rsi_14":65.97,"sma_20":12028.5,"sma_60":11030.0,"sma_120":10799.0},{"date":"2025-06-25","open":12508,"high":12678,"low":12449,"close":12548,"volume":43392,"rsi_14":66.28,"sma_20":12124.5,"sma_60":11059.33,"sma_120":10832.42},{"date":"2025-06-26","open":12727,"high":12727,"low":11941,"close":12270,"volume":50360,"rsi_14":58.13,"sma_20":12201.0,"sma_60":11087.0,"sma_120":10863.0},{"date":"2025-06-27","open":12250,"high":12429,"low":11772,"close":11872,"volume":70647,"rsi_14":52.43,"sma_20":12223.5,"sma_60":11117.5,"sma_120":10890.33},{"date":"2025-06-30","open":11891,"high":12190,"low":11543,"close":11842,"volume":39742,"rsi_14":53.38,"sma_20":12246.5,"sma_60":11154.17,"sma_120":10918.5},{"date":"2025-07-01","open":11742,"high":12528,"low":11593,"close":11832,"volume":90953,"rsi_14":30.67,"sma_20":12274.5,"sma_60":11184.17,"sma_120":10945.17},{"date":"2025-07-02","open":11832,"high":11991,"low":11533,"close":11832,"volume":50630,"rsi_14":29.01,"sma_20":12310.0,"sma_60":11214.67,"sma_120":10970.75},{"date":"2025-07-03","open":11832,"high":12250,"low":11822,"close":12140,"volume":57060,"rsi_14":39.73,"sma_20":12360.5,"sma_60":11250.5,"sma_120":11001.58},{"date":"2025-07-04","open":12289,"high":12289,"low":12021,"close":12180,"volume":35250,"rsi_14":38.46,"sma_20":12390.0,"sma_60":11293.17,"sma_120":11025.33},{"date":"2025-07-07","open":12190,"high":12220,"low":11872,"close":11881,"volume":28475,"rsi_14":37.16,"sma_20":12401.5,"sma_60":11339.5,"sma_120":11043.42},{"date":"2025-07-08","open":11881,"high":12568,"low":11792,"close":12538,"volume":66362,"rsi_14":45.77,"sma_20":12451.5,"sma_60":11401.33,"sma_120":11067.83},{"date":"2025-07-09","open":12538,"high":12538,"low":12021,"close":12090,"volume":44895,"rsi_14":41.76,"sma_20":12406.5,"sma_60":11454.17,"sma_120":11080.75},{"date":"2025-07-10","open":12230,"high":14071,"low":12230,"close":13822,"volume":382951,"rsi_14":61.41,"sma_20":12445.0,"sma_60":11515.5,"sma_120":11111.92},{"date":"2025-07-11","open":13812,"high":14419,"low":13583,"close":14349,"volume":120370,"rsi_14":72.32,"sma_20":12526.0,"sma_60":11582.67,"sma_120":11147.75},{"date":"2025-07-14","open":14349,"high":14349,"low":13931,"close":14001,"volume":68466,"rsi_14":64.66,"sma_20":12584.5,"sma_60":11642.17,"sma_120":11183.42},{"date":"2025-07-15","open":14150,"high":14628,"low":13842,"close":14290,"volume":80241,"rsi_14":66.23,"sma_20":12667.5,"sma_60":11702.17,"sma_120":11212.08},{"date":"2025-07-16","open":14469,"high":14469,"low":14001,"close":14210,"volume":62197,"rsi_14":68.79,"sma_20":12737.0,"sma_60":11766.83,"sma_120":11244.75},{"date":"2025-07-17","open":14130,"high":14210,"low":13633,"close":14170,"volume":77598,"rsi_14":73.91,"sma_20":12810.5,"sma_60":11830.83,"sma_120":11274.58},{"date":"2025-07-18","open":14260,"high":14260,"low":13911,"close":14101,"volume":33342,"rsi_14":73.31,"sma_20":12886.0,"sma_60":11890.17,"sma_120":11303.5},{"date":"2025-07-21","open":14001,"high":14180,"low":13742,"close":14021,"volume":20997,"rsi_14":72.27,"sma_20":12988.0,"sma_60":11941.67,"sma_120":11333.0},{"date":"2025-07-22","open":14031,"high":14051,"low":13125,"close":13304,"volume":79467,"rsi_14":63.07,"sma_20":13028.5,"sma_60":11985.17,"sma_120":11355.0},{"date":"2025-07-23","open":13295,"high":13295,"low":12936,"close":13125,"volume":31422,"rsi_14":58.95,"sma_20":13057.5,"sma_60":12019.5,"sma_120":11372.58},{"date":"2025-07-24","open":13424,"high":13424,"low":12737,"close":12887,"volume":45009,"rsi_14":56.2,"sma_20":13088.5,"sma_60":12052.0,"sma_120":11391.0},{"date":"2025-07-25","open":12638,"high":13105,"low":12588,"close":12787,"volume":19062,"rsi_14":58.23,"sma_20":13134.5,"sma_60":12078.33,"sma_120":11406.5},{"date":"2025-07-28","open":12797,"high":13563,"low":12797,"close":13484,"volume":46019,"rsi_14":58.53,"sma_20":13217.0,"sma_60":12123.5,"sma_120":11433.67},{"date":"2025-07-29","open":13643,"high":13643,"low":13230,"close":13364,"volume":30704,"rsi_14":62.21,"sma_20":13294.0,"sma_60":12158.67,"sma_120":11465.42},{"date":"2025-07-30","open":13364,"high":13951,"low":13354,"close":13732,"volume":74637,"rsi_14":48.84,"sma_20":13389.5,"sma_60":12200.67,"sma_120":11496.67},{"date":"2025-07-31","open":13732,"high":13842,"low":13145,"close":13314,"volume":45836,"rsi_14":36.17,"sma_20":13448.5,"sma_60":12236.83,"sma_120":11523.17},{"date":"2025-08-01","open":13145,"high":13145,"low":12409,"close":12558,"volume":49970,"rsi_14":32.61,"sma_20":13467.5,"sma_60":12263.83,"sma_120":11535.92},{"date":"2025-08-04","open":12777,"high":12777,"low":12250,"close":12658,"volume":26140,"rsi_14":29.4,"sma_20":13506.5,"sma_60":12288.0,"sma_120":11549.67},{"date":"2025-08-05","open":12857,"high":12926,"low":12449,"close":12518,"volume":41401,"rsi_14":28.96,"sma_20":13505.5,"sma_60":12317.67,"sma_120":11560.42},{"date":"2025-08-06","open":12439,"high":12588,"low":12230,"close":12528,"volume":22739,"rsi_14":29.43,"sma_20":13527.5,"sma_60":12342.0,"sma_120":11571.25},{"date":"2025-08-07","open":12747,"high":12747,"low":12429,"close":12558,"volume":34883,"rsi_14":30.48,"sma_20":13464.0,"sma_60":12369.0,"sma_120":11583.08},{"date":"2025-08-08","open":12707,"high":13404,"low":12439,"close":13086,"volume":64768,"rsi_14":39.37,"sma_20":13400.5,"sma_60":12400.67,"sma_120":11598.92},{"date":"2025-08-11","open":13095,"high":14031,"low":13086,"close":13603,"volume":60385,"rsi_14":53.55,"sma_20":13380.5,"sma_60":12443.5,"sma_120":11617.83},{"date":"2025-08-12","open":13583,"high":14270,"low":13434,"close":13941,"volume":66465,"rsi_14":59.36,"sma_20":13363.0,"sma_60":12503.83,"sma_120":11636.25},{"date":"2025-08-13","open":13981,"high":14518,"low":13882,"close":14170,"volume":70882,"rsi_14":64.76,"sma_20":13361.0,"sma_60":12573.33,"sma_120":11653.92},{"date":"2025-08-14","open":14359,"high":14359,"low":13951,"close":14061,"volume":31749,"rsi_14":64.61,"sma_20":13355.5,"sma_60":12633.0,"sma_120":11667.08},{"date":"2025-08-18","open":13583,"high":13981,"low":13285,"close":13424,"volume":49995,"rsi_14":49.31,"sma_20":13321.5,"sma_60":12683.17,"sma_120":11679.25},{"date":"2025-08-19","open":13563,"high":13563,"low":13046,"close":13364,"volume":22822,"rsi_14":50.0,"sma_20":13288.5,"sma_60":12734.67,"sma_120":11690.92},{"date":"2025-08-20","open":13265,"high":13404,"low":12956,"close":13295,"volume":38712,"rsi_14":44.44,"sma_20":13288.0,"sma_60":12781.67,"sma_120":11704.42},{"date":"2025-08-21","open":13434,"high":13832,"low":13265,"close":13444,"volume":54115,"rsi_14":51.76,"sma_20":13304.0,"sma_60":12828.67,"sma_120":11720.08},{"date":"2025-08-22","open":13503,"high":13703,"low":13314,"close":13673,"volume":29404,"rsi_14":67.72,"sma_20":13343.5,"sma_60":12877.67,"sma_120":11737.42},{"date":"2025-08-25","open":13683,"high":13951,"low":13523,"close":13643,"volume":36752,"rsi_14":66.02,"sma_20":13386.5,"sma_60":12914.83,"sma_120":11756.58},{"date":"2025-08-26","open":13643,"high":13921,"low":13354,"close":13513,"volume":42912,"rsi_14":66.23,"sma_20":13388.0,"sma_60":12950.5,"sma_120":11774.92},{"date":"2025-08-27","open":13673,"high":14011,"low":13384,"close":13921,"volume":36655,"rsi_14":70.11,"sma_20":13416.0,"sma_60":12994.83,"sma_120":11802.33},{"date":"2025-08-28","open":13782,"high":13911,"low":13434,"close":13434,"volume":34950,"rsi_14":61.17,"sma_20":13401.0,"sma_60":13033.5,"sma_120":11827.58},{"date":"2025-08-29","open":13384,"high":13722,"low":13384,"close":13503,"volume":28660,"rsi_14":56.03,"sma_20":13410.5,"sma_60":13073.17,"sma_120":11856.83},{"date":"2025-09-01","open":13503,"high":13503,"low":12339,"close":12807,"volume":48193,"rsi_14":39.07,"sma_20":13423.0,"sma_60":13093.5,"sma_120":11879.42},{"date":"2025-09-02","open":12807,"high":13135,"low":12548,"close":12618,"volume":19888,"rsi_14":31.05,"sma_20":13421.0,"sma_60":13109.67,"sma_120":11902.67},{"date":"2025-09-03","open":12618,"high":12857,"low":12508,"close":12777,"volume":11879,"rsi_14":29.65,"sma_20":13434.0,"sma_60":13130.33,"sma_120":11929.42},{"date":"2025-09-04","open":12648,"high":13016,"low":12648,"close":12906,"volume":10757,"rsi_14":33.24,"sma_20":13453.0,"sma_60":13129.0,"sma_120":11956.0},{"date":"2025-09-05","open":12906,"high":13066,"low":12717,"close":12857,"volume":12341,"rsi_14":40.07,"sma_20":13468.0,"sma_60":13125.67,"sma_120":11982.0},{"date":"2025-09-08","open":12857,"high":13046,"low":12797,"close":12936,"volume":14879,"rsi_14":42.56,"sma_20":13460.5,"sma_60":13129.0,"sma_120":12005.08},{"date":"2025-09-09","open":13026,"high":13275,"low":12797,"close":13225,"volume":22197,"rsi_14":48.87,"sma_20":13441.5,"sma_60":13135.5,"sma_120":12020.0},{"date":"2025-09-10","open":13633,"high":13961,"low":13225,"close":13653,"volume":48129,"rsi_14":53.1,"sma_20":13427.0,"sma_60":13152.5,"sma_120":12040.33},{"date":"2025-09-11","open":13653,"high":14807,"low":13513,"close":14608,"volume":145021,"rsi_14":61.41,"sma_20":13449.0,"sma_60":13182.33,"sma_120":12065.67},{"date":"2025-09-12","open":14628,"high":15215,"low":14628,"close":14847,"volume":160548,"rsi_14":63.97,"sma_20":13488.5,"sma_60":13218.17,"sma_120":12095.0},{"date":"2025-09-15","open":15175,"high":15424,"low":14648,"close":14986,"volume":69702,"rsi_14":67.05,"sma_20":13567.0,"sma_60":13258.17,"sma_120":12125.25},{"date":"2025-09-16","open":15215,"high":15225,"low":14727,"close":14917,"volume":44798,"rsi_14":62.5,"sma_20":13645.0,"sma_60":13307.17,"sma_120":12155.42},{"date":"2025-09-17","open":14727,"high":14847,"low":14459,"close":14558,"volume":31883,"rsi_14":64.6,"sma_20":13708.5,"sma_60":13341.67,"sma_120":12185.83},{"date":"2025-09-18","open":14954,"high":15356,"low":14472,"close":15175,"volume":78604,"rsi_14":67.92,"sma_20":13788.0,"sma_60":13383.17,"sma_120":12221.25},{"date":"2025-09-19","open":15150,"high":15330,"low":14950,"close":15030,"volume":43124,"rsi_14":79.67,"sma_20":13852.5,"sma_60":13428.17,"sma_120":12257.58},{"date":"2025-09-22","open":14956,"high":15723,"low":14956,"close":15683,"volume":179697,"rsi_14":86.84,"sma_20":13955.0,"sma_60":13492.0,"sma_120":12304.75},{"date":"2025-09-23","open":15951,"high":16280,"low":15484,"close":15553,"volume":146878,"rsi_14":83.61,"sma_20":14057.5,"sma_60":13554.17,"sma_120":12354.17},{"date":"2025-09-24","open":15354,"high":15723,"low":15036,"close":15643,"volume":73262,"rsi_14":83.45,"sma_20":14144.0,"sma_60":13618.0,"sma_120":12401.08},{"date":"2025-09-25","open":15623,"high":15683,"low":15116,"close":15225,"volume":41149,"rsi_14":76.56,"sma_20":14234.0,"sma_60":13674.83,"sma_120":12444.75},{"date":"2025-09-26","open":15026,"high":15116,"low":14648,"close":14747,"volume":40235,"rsi_14":68.65,"sma_20":14296.5,"sma_60":13718.5,"sma_120":12484.5},{"date":"2025-09-29","open":14628,"high":15325,"low":14528,"close":15046,"volume":29687,"rsi_14":68.71,"sma_20":14409.0,"sma_60":13766.5,"sma_120":12529.83},{"date":"2025-09-30","open":14966,"high":15195,"low":14628,"close":14688,"volume":44013,"rsi_14":60.79,"sma_20":14513.0,"sma_60":13813.5,"sma_120":12576.5},{"date":"2025-10-01","open":14817,"high":15325,"low":14797,"close":15036,"volume":70763,"rsi_14":55.11,"sma_20":14626.5,"sma_60":13855.33,"sma_120":12628.33},{"date":"2025-10-02","open":15434,"high":15693,"low":15196,"close":15643,"volume":110781,"rsi_14":59.0,"sma_20":14765.5,"sma_60":13915.33,"sma_120":12684.75},{"date":"2025-10-10","open":16260,"high":16618,"low":16041,"close":16389,"volume":141774,"rsi_14":63.58,"sma_20":14943.0,"sma_60":13958.33,"sma_120":12736.92},{"date":"2025-10-13","open":15772,"high":16379,"low":15752,"close":16330,"volume":106384,"rsi_14":63.71,"sma_20":15113.5,"sma_60":13991.5,"sma_120":12787.08},{"date":"2025-10-14","open":16519,"high":16568,"low":15354,"close":15663,"volume":127154,"rsi_14":60.11,"sma_20":15236.0,"sma_60":14019.33,"sma_120":12830.75},{"date":"2025-10-15","open":15663,"high":16300,"low":15573,"close":16220,"volume":60645,"rsi_14":60.75,"sma_20":15365.0,"sma_60":14051.67,"sma_120":12876.92},{"date":"2025-10-16","open":16320,"high":17514,"low":16220,"close":17165,"volume":207721,"rsi_14":67.18,"sma_20":15493.5,"sma_60":14101.17,"sma_120":12934.0},{"date":"2025-10-17","open":17165,"high":17404,"low":16608,"close":16857,"volume":87069,"rsi_14":59.77,"sma_20":15594.5,"sma_60":14146.17,"sma_120":12988.5},{"date":"2025-10-20","open":16917,"high":17106,"low":16484,"close":16608,"volume":48018,"rsi_14":58.6,"sma_20":15676.0,"sma_60":14188.17,"sma_120":13039.17},{"date":"2025-10-21","open":16598,"high":16757,"low":16071,"close":16190,"volume":93936,"rsi_14":54.24,"sma_20":15740.0,"sma_60":14224.5,"sma_120":13083.08},{"date":"2025-10-22","open":16071,"high":16419,"low":15603,"close":15922,"volume":44368,"rsi_14":55.52,"sma_20":15808.5,"sma_60":14268.33,"sma_120":13126.75},{"date":"2025-10-23","open":15892,"high":16220,"low":15364,"close":15464,"volume":48242,"rsi_14":55.7,"sma_20":15830.5,"sma_60":14307.5,"sma_120":13163.5},{"date":"2025-10-24","open":15693,"high":16439,"low":15693,"close":16140,"volume":135477,"rsi_14":58.21,"sma_20":15890.0,"sma_60":14362.0,"sma_120":13207.0},{"date":"2025-10-27","open":16330,"high":16359,"low":15822,"close":15971,"volume":95045,"rsi_14":59.91,"sma_20":15904.5,"sma_60":14415.33,"sma_120":13246.83},{"date":"2025-10-28","open":15971,"high":16121,"low":15424,"close":15623,"volume":55822,"rsi_14":54.53,"sma_20":15908.0,"sma_60":14451.17,"sma_120":13287.33},{"date":"2025-10-29","open":15703,"high":15842,"low":15026,"close":15305,"volume":74867,"rsi_14":47.01,"sma_20":15891.0,"sma_60":14483.67,"sma_120":13321.17},{"date":"2025-10-30","open":15125,"high":15514,"low":14966,"close":15215,"volume":48746,"rsi_14":39.39,"sma_20":15890.5,"sma_60":14508.5,"sma_120":13354.58},{"date":"2025-10-31","open":15215,"high":15215,"low":14708,"close":14966,"volume":60476,"rsi_14":38.09,"sma_20":15901.5,"sma_60":14536.17,"sma_120":13386.5},{"date":"2025-11-03","open":14757,"high":15305,"low":14717,"close":15066,"volume":75272,"rsi_14":44.21,"sma_20":15902.5,"sma_60":14578.17,"sma_120":13421.0},{"date":"2025-11-04","open":15076,"high":16111,"low":14996,"close":15892,"volume":231726,"rsi_14":46.97,"sma_20":15963.0,"sma_60":14632.33,"sma_120":13460.17},{"date":"2025-11-05","open":15822,"high":16210,"low":15325,"close":15961,"volume":204134,"rsi_14":36.76,"sma_20":16009.5,"sma_60":14690.0,"sma_120":13503.83},{"date":"2025-11-06","open":16369,"high":16399,"low":15583,"close":15713,"volume":99502,"rsi_14":37.25,"sma_20":16011.5,"sma_60":14743.33,"sma_120":13542.67},{"date":"2025-11-07","open":15275,"high":15752,"low":14469,"close":14578,"volume":123665,"rsi_14":31.11,"sma_20":15920.5,"sma_60":14777.17,"sma_120":13573.08},{"date":"2025-11-10","open":14907,"high":14907,"low":13941,"close":14509,"volume":80270,"rsi_14":33.27,"sma_20":15829.0,"sma_60":14801.0,"sma_120":13600.83},{"date":"2025-11-11","open":14787,"high":15424,"low":14518,"close":14996,"volume":116696,"rsi_14":41.18,"sma_20":15795.5,"sma_60":14824.33,"sma_120":13633.92},{"date":"2025-11-12","open":14986,"high":14986,"low":13882,"close":14817,"volume":50255,"rsi_14":43.49,"sma_20":15725.0,"sma_60":14839.0,"sma_120":13671.42},{"date":"2025-11-13","open":14817,"high":14877,"low":14439,"close":14628,"volume":57719,"rsi_14":33.11,"sma_20":15597.5,"sma_60":14846.67,"sma_120":13710.0},{"date":"2025-11-14","open":14578,"high":14578,"low":13712,"close":13911,"volume":70279,"rsi_14":29.5,"sma_20":15449.5,"sma_60":14844.17,"sma_120":13738.58},{"date":"2025-11-17","open":13911,"high":15046,"low":13892,"close":14727,"volume":120353,"rsi_14":41.85,"sma_20":15355.0,"sma_60":14866.0,"sma_120":13774.58},{"date":"2025-11-18","open":14528,"high":14718,"low":13882,"close":14329,"volume":45382,"rsi_14":41.25,"sma_20":15261.5,"sma_60":14882.17,"sma_120":13808.42},{"date":"2025-11-19","open":14429,"high":14429,"low":13364,"close":13364,"volume":60759,"rsi_14":35.65,"sma_20":15133.0,"sma_60":14883.33,"sma_120":13832.5},{"date":"2025-11-20","open":13872,"high":13872,"low":13295,"close":13832,"volume":52003,"rsi_14":41.49,"sma_20":15051.0,"sma_60":14889.83,"sma_120":13859.25},{"date":"2025-11-21","open":13026,"high":13314,"low":12906,"close":12956,"volume":49510,"rsi_14":35.83,"sma_20":14891.0,"sma_60":14877.83,"sma_120":13877.75},{"date":"2025-11-24","open":13215,"high":13364,"low":12787,"close":13036,"volume":27550,"rsi_14":28.68,"sma_20":14743.5,"sma_60":14867.67,"sma_120":13891.25},{"date":"2025-11-25","open":13434,"high":13603,"low":13125,"close":13125,"volume":21903,"rsi_14":28.89,"sma_20":14618.0,"sma_60":14861.17,"sma_120":13905.83},{"date":"2025-11-26","open":13185,"high":13285,"low":13016,"close":13285,"volume":17035,"rsi_14":31.68,"sma_20":14516.5,"sma_60":14850.5,"sma_120":13922.67},{"date":"2025-11-27","open":13832,"high":13832,"low":13155,"close":13175,"volume":17038,"rsi_14":37.48,"sma_20":14414.0,"sma_60":14846.17,"sma_120":13939.83},{"date":"2025-11-28","open":13185,"high":13673,"low":13185,"close":13623,"volume":30883,"rsi_14":42.6,"sma_20":14346.5,"sma_60":14848.17,"sma_120":13960.67},{"date":"2025-12-01","open":13683,"high":15046,"low":13633,"close":14170,"volume":236718,"rsi_14":43.16,"sma_20":14301.5,"sma_60":14871.0,"sma_120":13982.25},{"date":"2025-12-02","open":14170,"high":14240,"low":13892,"close":14091,"volume":29119,"rsi_14":43.89,"sma_20":14211.0,"sma_60":14895.67,"sma_120":14002.67},{"date":"2025-12-03","open":14091,"high":14270,"low":13951,"close":14230,"volume":41074,"rsi_14":46.62,"sma_20":14124.0,"sma_60":14920.0,"sma_120":14025.17},{"date":"2025-12-04","open":14230,"high":14230,"low":13513,"close":13742,"volume":51940,"rsi_14":48.51,"sma_20":14025.0,"sma_60":14934.0,"sma_120":14031.5},{"date":"2025-12-05","open":13752,"high":13902,"low":13275,"close":13752,"volume":29644,"rsi_14":39.96,"sma_20":13983.5,"sma_60":14949.0,"sma_120":14037.33},{"date":"2025-12-08","open":13752,"high":14011,"low":13503,"close":13882,"volume":123277,"rsi_14":45.12,"sma_20":13952.0,"sma_60":14964.83,"sma_120":14046.92},{"date":"2025-12-09","open":13882,"high":14101,"low":13533,"close":13643,"volume":60801,"rsi_14":53.61,"sma_20":13884.0,"sma_60":14971.83,"sma_120":14053.67},{"date":"2025-12-10","open":13643,"high":13862,"low":13474,"close":13643,"volume":45654,"rsi_14":47.21,"sma_20":13825.0,"sma_60":14971.67,"sma_120":14062.08},{"date":"2025-12-11","open":13882,"high":14120,"low":13663,"close":13911,"volume":45466,"rsi_14":67.14,"sma_20":13789.0,"sma_60":14960.0,"sma_120":14071.17},{"date":"2025-12-12","open":14071,"high":14071,"low":13683,"close":13882,"volume":19594,"rsi_14":65.45,"sma_20":13787.5,"sma_60":14943.83,"sma_120":14081.0},{"date":"2025-12-15","open":13633,"high":13633,"low":13185,"close":13185,"volume":42064,"rsi_14":50.89,"sma_20":13710.0,"sma_60":14913.67,"sma_120":14085.92},{"date":"2025-12-16","open":13275,"high":13275,"low":12638,"close":12638,"volume":39983,"rsi_14":41.33,"sma_20":13625.0,"sma_60":14875.5,"sma_120":14091.33},{"date":"2025-12-17","open":12697,"high":12966,"low":12538,"close":12867,"volume":42295,"rsi_14":45.99,"sma_20":13600.0,"sma_60":14847.17,"sma_120":14094.42},{"date":"2025-12-18","open":12548,"high":13324,"low":12548,"close":13185,"volume":21128,"rsi_14":44.12,"sma_20":13567.5,"sma_60":14816.33,"sma_120":14099.75},{"date":"2025-12-19","open":13185,"high":13583,"low":13076,"close":13384,"volume":39571,"rsi_14":38.35,"sma_20":13589.0,"sma_60":14790.0,"sma_120":14109.08},{"date":"2025-12-22","open":13384,"high":14528,"low":13384,"close":14250,"volume":99991,"rsi_14":51.91,"sma_20":13650.0,"sma_60":14766.0,"sma_120":14129.0},{"date":"2025-12-23","open":14240,"high":14737,"low":14120,"close":14618,"volume":75866,"rsi_14":54.42,"sma_20":13725.0,"sma_60":14750.33,"sma_120":14152.25},{"date":"2025-12-24","open":14618,"high":15384,"low":14499,"close":15245,"volume":60695,"rsi_14":66.59,"sma_20":13823.5,"sma_60":14743.67,"sma_120":14180.83},{"date":"2025-12-26","open":15215,"high":15732,"low":15165,"close":15732,"volume":70239,"rsi_14":69.78,"sma_20":13952.0,"sma_60":14752.17,"sma_120":14213.5},{"date":"2025-12-29","open":15782,"high":15782,"low":15135,"close":15145,"volume":32182,"rsi_14":61.57,"sma_20":14028.5,"sma_60":14758.83,"sma_120":14238.67},{"date":"2025-12-30","open":14747,"high":15762,"low":14747,"close":15543,"volume":39400,"rsi_14":66.9,"sma_20":14097.5,"sma_60":14767.17,"sma_120":14266.83},{"date":"2026-01-02","open":15543,"high":17136,"low":15394,"close":16917,"volume":169263,"rsi_14":73.4,"sma_20":14239.5,"sma_60":14804.5,"sma_120":14309.0},{"date":"2026-01-05","open":17215,"high":18091,"low":17076,"close":17952,"volume":190472,"rsi_14":76.03,"sma_20":14426.5,"sma_60":14853.33,"sma_120":14354.33},{"date":"2026-01-06","open":17912,"high":18250,"low":17066,"close":18131,"volume":107403,"rsi_14":76.86,"sma_20":14647.0,"sma_60":14894.5,"sma_120":14404.92},{"date":"2026-01-07","open":18210,"high":18250,"low":17046,"close":17116,"volume":86871,"rsi_14":73.88,"sma_20":14816.0,"sma_60":14906.67,"sma_120":14432.5},{"date":"2026-01-08","open":17126,"high":17414,"low":16449,"close":16499,"volume":64830,"rsi_14":73.26,"sma_20":14947.5,"sma_60":14909.5,"sma_120":14450.5},{"date":"2026-01-09","open":16409,"high":16519,"low":15404,"close":15922,"volume":136534,"rsi_14":67.66,"sma_20":15062.0,"sma_60":14913.83,"sma_120":14466.58},{"date":"2026-01-12","open":15932,"high":16310,"low":15504,"close":15902,"volume":44117,"rsi_14":66.27,"sma_20":15175.5,"sma_60":14908.5,"sma_120":14480.08},{"date":"2026-01-13","open":15912,"high":16140,"low":15553,"close":15792,"volume":36515,"rsi_14":64.58,"sma_20":15270.0,"sma_60":14885.5,"sma_120":14493.33},{"date":"2026-01-14","open":15792,"high":16131,"low":15573,"close":16101,"volume":31911,"rsi_14":62.02,"sma_20":15381.5,"sma_60":14872.83,"sma_120":14509.5},{"date":"2026-01-15","open":16021,"high":17126,"low":15922,"close":17046,"volume":90661,"rsi_14":64.66,"sma_20":15575.5,"sma_60":14880.17,"sma_120":14534.17},{"date":"2026-01-16","open":17106,"high":17534,"low":16439,"close":16578,"volume":66937,"rsi_14":55.54,"sma_20":15960.0,"sma_60":14897.67,"sma_120":14555.58},{"date":"2026-01-19","open":16519,"high":16867,"low":15971,"close":16797,"volume":57477,"rsi_14":61.37,"sma_20":16141.5,"sma_60":14920.0,"sma_120":14584.83},{"date":"2026-01-20","open":16797,"high":16797,"low":15922,"close":16409,"volume":62505,"rsi_14":55.97,"sma_20":16293.5,"sma_60":14924.5,"sma_120":14612.33},{"date":"2026-01-21","open":16369,"high":16369,"low":15802,"close":16140,"volume":75004,"rsi_14":43.69,"sma_20":16388.5,"sma_60":14927.33,"sma_120":14639.58},{"date":"2026-01-22","open":16499,"high":17116,"low":16160,"close":16867,"volume":117174,"rsi_14":40.72,"sma_20":16501.5,"sma_60":14948.17,"sma_120":14673.75},{"date":"2026-01-23","open":16956,"high":17116,"low":16031,"close":16947,"volume":79837,"rsi_14":39.69,"sma_20":16587.0,"sma_60":14975.67,"sma_120":14702.75},{"date":"2026-01-26","open":17146,"high":17504,"low":16320,"close":17215,"volume":109645,"rsi_14":51.0,"sma_20":16661.5,"sma_60":15009.17,"sma_120":14735.0},{"date":"2026-01-27","open":17265,"high":17623,"low":16738,"close":17514,"volume":113908,"rsi_14":60.85,"sma_20":16780.5,"sma_60":15051.83,"sma_120":14766.67},{"date":"2026-01-28","open":17713,"high":17882,"low":17404,"close":17792,"volume":106199,"rsi_14":71.36,"sma_20":16893.5,"sma_60":15097.5,"sma_120":14804.17},{"date":"2026-01-29","open":18270,"high":19623,"low":17524,"close":19106,"volume":340741,"rsi_14":78.25,"sma_20":17003.5,"sma_60":15151.33,"sma_120":14859.0},{"date":"2026-01-30","open":19086,"high":20698,"low":18658,"close":19434,"volume":304283,"rsi_14":80.91,"sma_20":17078.0,"sma_60":15209.5,"sma_120":14915.75},{"date":"2026-02-02","open":18559,"high":19235,"low":17663,"close":17713,"volume":184963,"rsi_14":61.04,"sma_20":17057.0,"sma_60":15243.0,"sma_120":14959.25},{"date":"2026-02-03","open":18250,"high":18598,"low":17981,"close":18180,"volume":135866,"rsi_14":58.31,"sma_20":17110.5,"sma_60":15303.33,"sma_120":15006.58},{"date":"2026-02-04","open":18200,"high":19265,"low":17942,"close":18927,"volume":88863,"rsi_14":66.53,"sma_20":17232.5,"sma_60":15342.67,"sma_120":15059.92},{"date":"2026-02-05","open":18907,"high":19703,"low":18270,"close":18529,"volume":145230,"rsi_14":63.0,"sma_20":17363.5,"sma_60":15410.0,"sma_120":15105.5},{"date":"2026-02-06","open":18011,"high":19743,"low":17733,"close":19434,"volume":125599,"rsi_14":66.1,"sma_20":17541.0,"sma_60":15484.33,"sma_120":15154.33},{"date":"2026-02-09","open":19773,"high":20449,"low":18937,"close":19146,"volume":134483,"rsi_14":66.91,"sma_20":17709.5,"sma_60":15556.83,"sma_120":15197.92},{"date":"2026-02-10","open":19534,"high":19534,"low":18379,"close":18708,"volume":72989,"rsi_14":65.54,"sma_20":17840.5,"sma_60":15625.17,"sma_120":15235.92},{"date":"2026-02-11","open":18708,"high":19584,"low":18559,"close":19394,"volume":77361,"rsi_14":65.38,"sma_20":17958.5,"sma_60":15717.0,"sma_120":15280.58},{"date":"2026-02-12","open":19514,"high":20350,"low":19295,"close":20151,"volume":164617,"rsi_14":68.01,"sma_20":18138.0,"sma_60":15807.83,"sma_120":15336.92},{"date":"2026-02-13","open":19952,"high":20101,"low":19166,"close":19285,"volume":96451,"rsi_14":60.9,"sma_20":18274.0,"sma_60":15890.83,"sma_120":15386.5},{"date":"2026-02-19","open":19643,"high":20549,"low":19464,"close":20250,"volume":127346,"rsi_14":63.47,"sma_20":18447.5,"sma_60":16006.17,"sma_120":15444.75},{"date":"2026-02-20","open":20001,"high":20449,"low":19275,"close":19593,"volume":157679,"rsi_14":58.55,"sma_20":18607.5,"sma_60":16102.67,"sma_120":15496.25},{"date":"2026-02-23","open":20101,"high":22091,"low":20101,"close":21046,"volume":396017,"rsi_14":59.09,"sma_20":18854.0,"sma_60":16238.17,"sma_120":15558.0},{"date":"2026-02-24","open":20947,"high":22091,"low":20350,"close":21693,"volume":120987,"rsi_14":60.27,"sma_20":19096.5,"sma_60":16383.17,"sma_120":15625.42},{"date":"2026-02-25","open":21743,"high":22041,"low":20698,"close":21046,"volume":100115,"rsi_14":66.8,"sma_20":19302.5,"sma_60":16515.83,"sma_120":15688.5},{"date":"2026-02-26","open":21196,"high":23882,"low":21196,"close":22688,"volume":430230,"rsi_14":70.31,"sma_20":19577.5,"sma_60":16730.33,"sma_120":15788.25},{"date":"2026-02-27","open":22539,"high":22788,"low":21345,"close":21992,"volume":170809,"rsi_14":63.87,"sma_20":19802.5,"sma_60":16821.0,"sma_120":15833.58},{"date":"2026-03-03","open":21594,"high":22439,"low":19952,"close":20400,"volume":193365,"rsi_14":57.64,"sma_20":19933.5,"sma_60":16934.5,"sma_120":15891.33},{"date":"2026-03-04","open":19802,"high":21046,"low":17832,"close":18121,"volume":231192,"rsi_14":45.18,"sma_20":19884.0,"sma_60":17000.67,"sma_120":15935.83},{"date":"2026-03-05","open":19046,"high":21693,"low":19036,"close":21245,"volume":180673,"rsi_14":56.38,"sma_20":19975.0,"sma_60":17120.5,"sma_120":16008.08},{"date":"2026-03-06","open":21245,"high":22390,"low":20698,"close":21693,"volume":265875,"rsi_14":59.07,"sma_20":20175.0,"sma_60":17245.5,"sma_120":16082.75},{"date":"2026-03-09","open":20748,"high":20748,"low":18668,"close":19166,"volume":175587,"rsi_14":49.37,"sma_20":20224.5,"sma_60":17336.33,"sma_120":16135.17},{"date":"2026-03-10","open":20599,"high":20798,"low":19783,"close":20499,"volume":108885,"rsi_14":50.92,"sma_20":20303.5,"sma_60":17449.33,"sma_120":16199.17},{"date":"2026-03-11","open":20599,"high":21196,"low":20051,"close":20599,"volume":73500,"rsi_14":53.63,"sma_20":20407.5,"sma_60":17561.83,"sma_120":16263.33},{"date":"2026-03-12","open":20101,"high":20748,"low":19952,"close":20400,"volume":43377,"rsi_14":50.43,"sma_20":20456.0,"sma_60":17675.0,"sma_120":16323.42},{"date":"2026-03-13","open":19892,"high":20599,"low":19414,"close":20300,"volume":66846,"rsi_14":52.1,"sma_20":20514.0,"sma_60":17786.5,"sma_120":16379.08},{"date":"2026-03-16","open":20051,"high":20648,"low":19753,"close":20300,"volume":61462,"rsi_14":47.57,"sma_20":20594.0,"sma_60":17938.67,"sma_120":16441.25},{"date":"2026-03-17","open":20798,"high":20798,"low":19802,"close":19902,"volume":67327,"rsi_14":44.06,"sma_20":20619.5,"sma_60":17994.33,"sma_120":16469.08},{"date":"2026-03-18","open":20350,"high":20648,"low":19862,"close":20350,"volume":101434,"rsi_14":47.66,"sma_20":20629.5,"sma_60":18114.33,"sma_120":16514.0},{"date":"2026-03-19","open":19902,"high":20101,"low":19464,"close":19593,"volume":87917,"rsi_14":38.95,"sma_20":20645.0,"sma_60":18230.83,"sma_120":16553.17},{"date":"2026-03-20","open":19753,"high":20250,"low":19504,"close":19872,"volume":49768,"rsi_14":42.2,"sma_20":20626.0,"sma_60":18348.17,"sma_120":16597.67},{"date":"2026-03-23","open":19703,"high":19832,"low":18718,"close":18768,"volume":69935,"rsi_14":43.77,"sma_20":20584.5,"sma_60":18441.67,"sma_120":16629.0},{"date":"2026-03-24","open":19325,"high":20101,"low":19006,"close":19534,"volume":62280,"rsi_14":56.1,"sma_20":20508.5,"sma_60":18544.67,"sma_120":16667.33},{"date":"2026-03-25","open":19802,"high":21196,"low":19802,"close":20748,"volume":114937,"rsi_14":47.43,"sma_20":20461.0,"sma_60":18653.5,"sma_120":16709.75},{"date":"2026-03-26","open":20549,"high":20549,"low":19385,"close":19802,"volume":97837,"rsi_14":40.7,"sma_20":20398.5,"sma_60":18740.33,"sma_120":16745.33},{"date":"2026-03-27","open":19414,"high":20748,"low":19245,"close":20300,"volume":123296,"rsi_14":56.97,"sma_20":20278.5,"sma_60":18825.0,"sma_120":16784.33},{"date":"2026-03-30","open":19500,"high":19650,"low":18640,"close":19120,"volume":104058,"rsi_14":40.89,"sma_20":20129.5,"sma_60":18880.17,"sma_120":16816.17},{"date":"2026-03-31","open":19010,"high":19420,"low":18410,"close":18480,"volume":61039,"rsi_14":37.18,"sma_20":20028.5,"sma_60":18934.5,"sma_120":16846.67},{"date":"2026-04-01","open":19585,"high":21462,"low":19585,"close":20650,"volume":125854,"rsi_14":49.27,"sma_20":20135.5,"sma_60":19013.33,"sma_120":16890.25},{"date":"2026-04-02","open":20950,"high":20950,"low":18910,"close":19290,"volume":95385,"rsi_14":45.08,"sma_20":20032.5,"sma_60":19051.5,"sma_120":16928.0},{"date":"2026-04-03","open":19780,"high":20300,"low":19100,"close":19340,"volume":76914,"rsi_14":45.33,"sma_20":19909.5,"sma_60":19073.17,"sma_120":16963.25},{"date":"2026-04-06","open":19700,"high":19990,"low":19200,"close":19310,"volume":46792,"rsi_14":46.86,"sma_20":19912.0,"sma_60":19091.33,"sma_120":16992.92},{"date":"2026-04-07","open":19570,"high":19890,"low":19110,"close":19730,"volume":48322,"rsi_14":46.71,"sma_20":19868.5,"sma_60":19133.5,"sma_120":17020.08},{"date":"2026-04-08","open":20400,"high":21400,"low":20150,"close":21200,"volume":105065,"rsi_14":56.48,"sma_20":19893.5,"sma_60":19210.5,"sma_120":17060.0},{"date":"2026-04-09","open":20800,"high":20900,"low":20000,"close":20350,"volume":49376,"rsi_14":51.55,"sma_20":19886.0,"sma_60":19283.0,"sma_120":17098.42},{"date":"2026-04-10","open":20500,"high":21100,"low":20300,"close":20600,"volume":36437,"rsi_14":57.66,"sma_20":19896.0,"sma_60":19360.0,"sma_120":17134.25},{"date":"2026-04-13","open":20500,"high":20950,"low":19830,"close":20750,"volume":44838,"rsi_14":55.21,"sma_20":19913.5,"sma_60":19441.33,"sma_120":17163.42},{"date":"2026-04-14","open":21350,"high":21500,"low":20700,"close":21100,"volume":93795,"rsi_14":51.27,"sma_20":19968.5,"sma_60":19523.33,"sma_120":17198.08},{"date":"2026-04-15","open":21700,"high":22650,"low":21250,"close":21950,"volume":181245,"rsi_14":60.49,"sma_20":20043.5,"sma_60":19603.67,"sma_120":17241.92},{"date":"2026-04-16","open":22100,"high":22250,"low":21450,"close":21950,"volume":83826,"rsi_14":58.36,"sma_20":20156.5,"sma_60":19691.83,"sma_120":17289.25},{"date":"2026-04-17","open":21950,"high":23300,"low":21450,"close":22550,"volume":209373,"rsi_14":69.97,"sma_20":20285.5,"sma_60":19786.33,"sma_120":17343.83},{"date":"2026-04-20","open":22550,"high":23000,"low":21950,"close":22550,"volume":118195,"rsi_14":75.6,"sma_20":20470.0,"sma_60":19887.33,"sma_120":17402.25},{"date":"2026-04-21","open":22750,"high":23050,"low":22350,"close":22450,"volume":94882,"rsi_14":66.99,"sma_20":20611.0,"sma_60":19991.17,"sma_120":17454.17},{"date":"2026-04-22","open":22450,"high":23950,"low":21250,"close":23950,"volume":328160,"rsi_14":85.2,"sma_20":20766.0,"sma_60":20107.83,"sma_120":17520.0},{"date":"2026-04-23","open":24200,"high":24350,"low":22950,"close":23850,"volume":164587,"rsi_14":83.81,"sma_20":20963.5,"sma_60":20221.5,"sma_120":17587.92},{"date":"2026-04-24","open":23850,"high":25800,"low":23550,"close":25400,"volume":254488,"rsi_14":87.18,"sma_20":21213.5,"sma_60":20356.5,"sma_120":17671.42},{"date":"2026-04-27","open":25300,"high":25400,"low":24150,"close":25000,"volume":136226,"rsi_14":82.25,"sma_20":21507.5,"sma_60":20479.83,"sma_120":17752.33},{"date":"2026-04-28","open":25350,"high":25350,"low":24300,"close":25000,"volume":87925,"rsi_14":78.36,"sma_20":21833.5,"sma_60":20598.5,"sma_120":17835.33},{"date":"2026-04-29","open":24950,"high":24950,"low":24050,"close":24600,"volume":99161,"rsi_14":84.0,"sma_20":22046.0,"sma_60":20688.5,"sma_120":17919.92},{"date":"2026-04-30","open":24600,"high":24900,"low":23350,"close":23650,"volume":91953,"rsi_14":69.77,"sma_20":22617.5,"sma_60":20812.33,"sma_120":20673.08},{"date":"2026-05-04","open":24000,"high":24600,"low":23450,"close":23750,"volume":67964,"rsi_14":71.74,"sma_20":22484.5,"sma_60":20856.33,"sma_120":18042.42},{"date":"2026-05-06","open":24450,"high":24450,"low":23700,"close":24250,"volume":93183,"rsi_14":72.34,"sma_20":22731.5,"sma_60":20956.0,"sma_120":18112.92},{"date":"2026-05-07","open":24600,"high":26000,"low":23900,"close":25150,"volume":167301,"rsi_14":72.54,"sma_20":23002.5,"sma_60":21058.17,"sma_120":18200.42},{"date":"2026-05-08","open":25100,"high":25100,"low":23650,"close":24500,"volume":85131,"rsi_14":66.45,"sma_20":23167.5,"sma_60":21156.17,"sma_120":18283.08},{"date":"2026-05-11","open":24700,"high":25500,"low":23800,"close":24150,"volume":80318,"rsi_14":60.67,"sma_20":23357.5,"sma_60":21233.17,"sma_120":18358.75},{"date":"2026-05-12","open":23900,"high":24700,"low":22250,"close":23650,"volume":117119,"rsi_14":56.88,"sma_20":23510.0,"sma_60":21306.67,"sma_120":18431.75},{"date":"2026-05-13","open":23650,"high":24600,"low":22750,"close":24400,"volume":82780,"rsi_14":61.27,"sma_20":23692.5,"sma_60":21400.0,"sma_120":18512.58},{"date":"2026-05-14","open":24400,"high":24600,"low":23450,"close":24550,"volume":67793,"rsi_14":54.11,"sma_20":23865.0,"sma_60":21484.33,"sma_120":18600.67},{"date":"2026-05-15","open":24650,"high":25100,"low":22000,"close":22050,"volume":171746,"rsi_14":40.72,"sma_20":23870.0,"sma_60":21514.33,"sma_120":18661.08},{"date":"2026-05-18","open":21600,"high":22200,"low":19990,"close":21550,"volume":138971,"rsi_14":27.75,"sma_20":23850.0,"sma_60":21550.5,"sma_120":18720.67},{"date":"2026-05-19","open":21000,"high":22200,"low":20950,"close":21350,"volume":72133,"rsi_14":28.4,"sma_20":23790.0,"sma_60":21567.17,"sma_120":18786.67},{"date":"2026-05-20","open":21850,"high":21850,"low":20000,"close":20800,"volume":146697,"rsi_14":26.67,"sma_20":23702.5,"sma_60":21585.67,"sma_120":18844.17},{"date":"2026-05-21","open":21300,"high":22800,"low":20200,"close":21400,"volume":60976,"rsi_14":32.61,"sma_20":23650.0,"sma_60":21589.83,"sma_120":18914.0},{"date":"2026-05-22","open":21450,"high":22200,"low":21200,"close":22000,"volume":102804,"rsi_14":40.68,"sma_20":23552.5,"sma_60":21593.17,"sma_120":18988.17},{"date":"2026-05-26","open":22400,"high":23050,"low":20950,"close":21350,"volume":101974,"rsi_14":37.23,"sma_20":23427.5,"sma_60":21596.5,"sma_120":19056.17},{"date":"2026-05-27","open":21800,"high":21800,"low":20200,"close":20550,"volume":100781,"rsi_14":30.93,"sma_20":23185.0,"sma_60":21559.0,"sma_120":19116.17},{"date":"2026-05-28","open":20550,"high":20550,"low":18800,"close":19760,"volume":136326,"rsi_14":21.9,"sma_20":22923.0,"sma_60":21520.0,"sma_120":19170.5},{"date":"2026-05-29","open":20100,"high":20150,"low":18510,"close":19100,"volume":141179,"rsi_14":21.88,"sma_20":22628.0,"sma_60":21496.67,"sma_120":19215.58},{"date":"2026-06-01","open":19140,"high":19240,"low":17660,"close":18380,"volume":106462,"rsi_14":21.06,"sma_20":22317.0,"sma_60":21499.5,"sma_120":19250.08},{"date":"2026-06-02","open":18380,"high":18380,"low":17420,"close":17900,"volume":92375,"rsi_14":21.11,"sma_20":22029.5,"sma_60":21442.0,"sma_120":19281.25},{"date":"2026-06-04","open":17960,"high":19480,"low":17900,"close":18350,"volume":118695,"rsi_14":18.65,"sma_20":21759.5,"sma_60":21384.5,"sma_120":19315.0},{"date":"2026-06-05","open":18350,"high":18350,"low":17170,"close":17900,"volume":85099,"rsi_14":16.58,"sma_20":21442.0,"sma_60":21361.83,"sma_120":19349.08},{"date":"2026-06-08","open":17000,"high":17000,"low":15300,"close":15380,"volume":130078,"rsi_14":16.55,"sma_20":20953.5,"sma_60":21274.83,"sma_120":19362.08},{"date":"2026-06-09","open":15480,"high":17130,"low":15480,"close":16900,"volume":68553,"rsi_14":28.84,"sma_20":20573.5,"sma_60":21211.5,"sma_120":19386.67},{"date":"2026-06-10","open":16700,"high":17490,"low":15800,"close":16920,"volume":43750,"rsi_14":29.51,"sma_20":20212.0,"sma_60":21151.83,"sma_120":19413.42},{"date":"2026-06-11","open":16890,"high":17560,"low":16380,"close":17350,"volume":61975,"rsi_14":33.86,"sma_20":19897.0,"sma_60":21101.0,"sma_120":19443.75},{"date":"2026-06-12","open":17900,"high":18980,"low":17580,"close":18430,"volume":88039,"rsi_14":36.71,"sma_20":19598.5,"sma_60":21068.17,"sma_120":19480.83},{"date":"2026-06-15","open":18470,"high":18960,"low":17920,"close":18180,"volume":44958,"rsi_14":32.35,"sma_20":19280.0,"sma_60":21037.83,"sma_120":19516.08},{"date":"2026-06-16","open":18180,"high":18520,"low":17420,"close":17720,"volume":61529,"rsi_14":32.93,"sma_20":19063.5,"sma_60":20992.33,"sma_120":19553.33},{"date":"2026-06-17","open":17720,"high":17990,"low":17190,"close":17680,"volume":40860,"rsi_14":48.26,"sma_20":17813.5,"sma_60":20737.33,"sma_120":19781.17},{"date":"2026-06-18","open":17680,"high":17680,"low":16880,"close":17150,"volume":52935,"rsi_14":36.42,"sma_20":18660.0,"sma_60":20911.83,"sma_120":19630.0},{"date":"2026-06-19","open":17180,"high":17280,"low":15750,"close":16300,"volume":65944,"rsi_14":35.71,"sma_20":18435.0,"sma_60":20869.17,"sma_120":19655.42},{"date":"2026-06-22","open":16300,"high":16760,"low":15710,"close":16150,"volume":39917,"rsi_14":37.92,"sma_20":18172.5,"sma_60":20811.17,"sma_120":19677.92},{"date":"2026-06-23","open":16150,"high":16160,"low":14300,"close":14310,"volume":66540,"rsi_14":33.05,"sma_20":17788.0,"sma_60":20702.17,"sma_120":19677.83},{"date":"2026-06-24","open":14320,"high":14600,"low":13450,"close":14000,"volume":80572,"rsi_14":29.19,"sma_20":17420.5,"sma_60":20603.83,"sma_120":19672.08},{"date":"2026-06-25","open":14420,"high":14700,"low":13510,"close":13930,"volume":52100,"rsi_14":30.29,"sma_20":17089.5,"sma_60":20496.0,"sma_120":19660.5},{"date":"2026-06-26","open":13930,"high":14250,"low":12900,"close":13500,"volume":99771,"rsi_14":38.22,"sma_20":16776.5,"sma_60":20402.33,"sma_120":19641.25},{"date":"2026-06-29","open":13500,"high":14970,"low":13380,"close":14920,"volume":34004,"rsi_14":37.44,"sma_20":16567.5,"sma_60":20343.0,"sma_120":19638.75},{"date":"2026-06-30","open":15200,"high":15630,"low":14620,"close":15330,"volume":59825,"rsi_14":40.39,"sma_20":16415.0,"sma_60":20259.33,"sma_120":19636.33},{"date":"2026-07-01","open":15790,"high":15910,"low":14810,"close":15060,"volume":50030,"rsi_14":35.88,"sma_20":16273.0,"sma_60":20188.83,"sma_120":19620.17},{"date":"2026-07-02","open":14920,"high":15050,"low":13400,"close":13690,"volume":55391,"rsi_14":21.79,"sma_20":16040.0,"sma_60":20094.67,"sma_120":19583.92},{"date":"2026-07-03","open":13690,"high":14370,"low":13000,"close":14370,"volume":114543,"rsi_14":28.43,"sma_20":15863.5,"sma_60":20012.33,"sma_120":19551.83},{"date":"2026-07-06","open":14380,"high":14380,"low":13460,"close":13990,"volume":24450,"rsi_14":28.69,"sma_20":15794.0,"sma_60":19916.67,"sma_120":19525.08},{"date":"2026-07-07","open":13990,"high":14150,"low":12880,"close":13210,"volume":39965,"rsi_14":26.45,"sma_20":15609.5,"sma_60":19783.5,"sma_120":19497.0},{"date":"2026-07-08","open":13100,"high":13120,"low":12090,"close":12090,"volume":41339,"rsi_14":24.9,"sma_20":15368.0,"sma_60":19645.83,"sma_120":19464.42},{"date":"2026-07-09","open":12110,"high":12600,"low":11800,"close":12240,"volume":24502,"rsi_14":28.36,"sma_20":15112.5,"sma_60":19506.5,"sma_120":19433.25},{"date":"2026-07-10","open":12630,"high":13500,"low":12410,"close":13430,"volume":18937,"rsi_14":36.95,"sma_20":14862.5,"sma_60":19384.5,"sma_120":19412.92},{"date":"2026-07-13","open":13430,"high":13970,"low":12680,"close":12850,"volume":42709,"rsi_14":42.03,"sma_20":14596.0,"sma_60":19247.0,"sma_120":19385.17},{"date":"2026-07-14","open":12840,"high":12840,"low":11620,"close":12500,"volume":33786,"rsi_14":41.85,"sma_20":14335.0,"sma_60":19089.5,"sma_120":19346.58},{"date":"2026-07-15","open":12880,"high":13730,"low":12770,"close":13480,"volume":17986,"rsi_14":47.77,"sma_20":14125.0,"sma_60":18948.33,"sma_120":19320.08},{"date":"2026-07-16","open":13470,"high":15300,"low":12340,"close":12460,"volume":15128,"rsi_14":45.14,"sma_20":13890.5,"sma_60":18780.17,"sma_120":19283.25},{"date":"2026-07-20","open":12460,"high":12780,"low":11550,"close":11740,"volume":24338,"rsi_14":34.1,"sma_20":13662.5,"sma_60":18600.0,"sma_120":19243.67},{"date":"2026-07-21","open":12000,"high":12000,"low":11320,"close":11800,"volume":13085,"rsi_14":31.71,"sma_20":13445.0,"sma_60":18422.5,"sma_120":19206.83},{"date":"2026-07-22","open":12200,"high":12900,"low":11800,"close":12070,"volume":22512,"rsi_14":34.51,"sma_20":13333.0,"sma_60":18224.5,"sma_120":19166.17},{"date":"2026-07-23","open":12320,"high":13100,"low":12070,"close":12870,"volume":16414,"rsi_14":45.48,"sma_20":13276.5,"sma_60":18041.5,"sma_120":19131.5},{"date":"2026-07-24","open":12940,"high":13140,"low":12010,"close":12270,"volume":20635,"rsi_14":38.33,"sma_20":13193.5,"sma_60":17822.67,"sma_120":19089.58},{"date":"2026-07-27","open":12640,"high":12700,"low":12100,"close":12440,"volume":7328,"rsi_14":41.18,"sma_20":13140.5,"sma_60":17613.33,"sma_120":19046.58},{"date":"2026-07-28","open":12430,"high":12430,"low":10980,"close":11050,"volume":33952,"rsi_14":38.51,"sma_20":12947.0,"sma_60":17380.83,"sma_120":18989.67},{"date":"2026-07-29","open":11050,"high":11390,"low":9600,"close":10360,"volume":76001,"rsi_14":40.36,"sma_20":12698.5,"sma_60":17143.5,"sma_120":18916.0},{"date":"2026-07-30","open":10350,"high":11000,"low":9890,"close":10690,"volume":34395,"rsi_14":41.53,"sma_20":12480.0,"sma_60":16927.5,"sma_120":18842.33},{"date":"2026-07-31","open":11100,"high":12800,"low":11020,"close":12380,"volume":80943,"rsi_14":44.56,"sma_20":12414.5,"sma_60":16738.0,"sma_120":18797.17},{"date":"2026-08-03","open":12020,"high":13000,"low":11880,"close":12580,"volume":41248,"rsi_14":48.54,"sma_20":12325.0,"sma_60":16543.5,"sma_120":18749.75},{"date":"2026-08-04","open":12620,"high":13250,"low":12620,"close":12990,"volume":31959,"rsi_14":52.63,"sma_20":12275.0,"sma_60":16340.83,"sma_120":18699.5},{"date":"2026-08-05","open":13380,"high":13720,"low":13120,"close":13500,"volume":20862,"rsi_14":50.11,"sma_20":12289.5,"sma_60":16157.5,"sma_120":18656.83},{"date":"2026-08-06","open":13500,"high":13710,"low":12830,"close":12980,"volume":38629,"rsi_14":53.11,"sma_20":12334.0,"sma_60":15971.33,"sma_120":18602.25},{"date":"2026-08-07","open":12980,"high":13340,"low":12270,"close":12650,"volume":12508,"rsi_14":55.71,"sma_20":12354.5,"sma_60":15788.0,"sma_120":18547.33},{"date":"2026-08-10","open":12650,"high":13680,"low":12140,"close":13530,"volume":31064,"rsi_14":59.84,"sma_20":12359.5,"sma_60":15606.83,"sma_120":18503.42},{"date":"2026-08-11","open":13430,"high":14200,"low":13260,"close":13820,"volume":23549,"rsi_14":59.93,"sma_20":12408.0,"sma_60":15428.0,"sma_120":18456.17},{"date":"2026-08-12","open":13820,"high":14070,"low":13450,"close":13990,"volume":10876,"rsi_14":56.85,"sma_20":12482.5,"sma_60":15293.67,"sma_120":18404.0},{"date":"2026-08-13","open":14010,"high":14730,"low":13760,"close":14360,"volume":30702,"rsi_14":63.14,"sma_20":12526.5,"sma_60":15173.83,"sma_120":18362.17},{"date":"2026-08-14","open":14360,"high":14450,"low":13810,"close":14200,"volume":14327,"rsi_14":61.08,"sma_20":12613.5,"sma_60":15054.67,"sma_120":18310.92},{"date":"2026-08-18","open":14140,"high":14140,"low":13010,"close":13190,"volume":63036,"rsi_14":64.15,"sma_20":12686.0,"sma_60":14927.83,"sma_120":18256.75},{"date":"2026-08-19","open":13070,"high":13180,"low":12630,"close":13000,"volume":11664,"rsi_14":68.7,"sma_20":12746.0,"sma_60":14787.83,"sma_120":18188.83},{"date":"2026-08-20","open":13390,"high":13390,"low":12860,"close":13050,"volume":9801,"rsi_14":67.4,"sma_20":12795.0,"sma_60":14638.67,"sma_120":18115.92},{"date":"2026-08-21","open":12820,"high":13000,"low":12230,"close":12330,"volume":34754,"rsi_14":49.57,"sma_20":12768.0,"sma_60":14488.33,"sma_120":18042.42},{"date":"2026-08-24","open":12330,"high":13200,"low":12330,"close":12900,"volume":14415,"rsi_14":52.59,"sma_20":12799.5,"sma_60":14360.83,"sma_120":17959.92},{"date":"2026-08-25","open":12960,"high":13260,"low":12250,"close":13190,"volume":13914,"rsi_14":51.65,"sma_20":12837.0,"sma_60":14251.33,"sma_120":17885.67},{"date":"2026-08-26","open":13190,"high":13390,"low":12830,"close":13160,"volume":11037,"rsi_14":46.95,"sma_20":12942.5,"sma_60":14152.33,"sma_120":17824.5},{"date":"2026-08-27","open":12960,"high":13360,"low":12950,"close":12960,"volume":10238,"rsi_14":49.81,"sma_20":13072.5,"sma_60":14062.0,"sma_120":17780.75},{"date":"2026-08-28","open":13020,"high":13020,"low":12660,"close":12880,"volume":4589,"rsi_14":52.3,"sma_20":13182.0,"sma_60":13978.33,"sma_120":17710.17},{"date":"2026-08-31","open":12880,"high":13260,"low":12400,"close":12750,"volume":9998,"rsi_14":40.85,"sma_20":13200.5,"sma_60":13885.0,"sma_120":17634.75},{"date":"2026-09-01","open":12400,"high":13010,"low":12120,"close":12130,"volume":31434,"rsi_14":31.59,"sma_20":13178.0,"sma_60":13788.83,"sma_120":17575.33},{"date":"2026-09-02","open":12130,"high":12390,"low":11850,"close":12040,"volume":9172,"rsi_14":28.38,"sma_20":13130.5,"sma_60":13733.17,"sma_120":17504.0},{"date":"2026-09-03","open":12590,"high":12590,"low":11480,"close":11640,"volume":19531,"rsi_14":20.04,"sma_20":13037.5,"sma_60":13645.5,"sma_120":17428.5},{"date":"2026-09-04","open":11650,"high":11990,"low":11610,"close":11980,"volume":10856,"rsi_14":26.48,"sma_20":12987.5,"sma_60":13563.17,"sma_120":17357.5},{"date":"2026-09-07","open":12280,"high":12480,"low":12000,"close":12100,"volume":57459,"rsi_14":35.77,"sma_20":12960.0,"sma_60":13475.67,"sma_120":17288.33},{"date":"2026-09-08","open":12020,"high":12800,"low":12020,"close":12400,"volume":83570,"rsi_14":42.39,"sma_20":12903.5,"sma_60":13375.17,"sma_120":17221.67},{"date":"2026-09-09","open":12450,"high":12450,"low":12100,"close":12280,"volume":22007,"rsi_14":40.4,"sma_20":12826.5,"sma_60":13276.83,"sma_120":17157.33},{"date":"2026-09-10","open":12280,"high":12360,"low":11690,"close":11990,"volume":28547,"rsi_14":45.25,"sma_20":12726.5,"sma_60":13181.33,"sma_120":17086.83},{"date":"2026-09-11","open":12000,"high":12000,"low":11630,"close":11790,"volume":13391,"rsi_14":32.71,"sma_20":12598.0,"sma_60":13083.17,"sma_120":17021.0},{"date":"2026-09-14","open":11780,"high":11780,"low":11200,"close":11300,"volume":22190,"rsi_14":22.29,"sma_20":12453.0,"sma_60":12985.67,"sma_120":16948.75},{"date":"2026-09-15","open":11500,"high":11500,"low":11080,"close":11370,"volume":13383,"rsi_14":24.06,"sma_20":12362.0,"sma_60":12903.5,"sma_120":16886.33},{"date":"2026-09-16","open":11550,"high":11620,"low":11110,"close":11620,"volume":8496,"rsi_14":30.86,"sma_20":12293.0,"sma_60":12828.0,"sma_120":16819.58},{"date":"2026-09-17","open":11550,"high":12520,"low":11380,"close":12220,"volume":37607,"rsi_14":41.79,"sma_20":12251.5,"sma_60":12793.17,"sma_120":16747.67},{"date":"2026-09-18","open":12520,"high":12550,"low":12000,"close":12300,"volume":17588,"rsi_14":44.33,"sma_20":12250.0,"sma_60":12764.83,"sma_120":16684.33},{"date":"2026-09-21","open":12210,"high":14690,"low":12140,"close":12790,"volume":33525,"rsi_14":58.59,"sma_20":12244.5,"sma_60":12745.83,"sma_120":16620.92},{"date":"2026-09-22","open":12980,"high":12990,"low":12600,"close":12790,"volume":22557,"rsi_14":60.0,"sma_20":12224.5,"sma_60":12734.0,"sma_120":16568.17},{"date":"2026-09-23","open":13070,"high":13090,"low":12550,"close":13000,"volume":22417,"rsi_14":69.1,"sma_20":12216.5,"sma_60":12702.0,"sma_120":16522.5},{"date":"2026-09-28","open":13000,"high":13300,"low":12780,"close":13220,"volume":24948,"rsi_14":68.02,"sma_20":12229.5,"sma_60":12666.83,"sma_120":16463.08},{"date":"2026-09-29","open":13220,"high":13600,"low":13080,"close":13490,"volume":24424,"rsi_14":69.36,"sma_20":12260.0,"sma_60":12640.67,"sma_120":16414.75},{"date":"2026-09-30","open":13400,"high":13890,"low":13300,"close":13500,"volume":49100,"rsi_14":66.67,"sma_20":12297.5,"sma_60":12637.5,"sma_120":16366.08},{"date":"2026-10-01","open":13440,"high":14350,"low":13390,"close":14350,"volume":84072,"rsi_14":75.68,"sma_20":12408.5,"sma_60":12637.17,"sma_120":16324.75},{"date":"2026-10-02","open":14750,"high":14850,"low":14080,"close":14710,"volume":82588,"rsi_14":83.17,"sma_20":12542.0,"sma_60":12649.17,"sma_120":16282.92},{"date":"2026-10-06","open":15000,"high":15350,"low":14840,"close":15100,"volume":75588,"rsi_14":88.58,"sma_20":12715.0,"sma_60":12680.67,"sma_120":16232.08},{"date":"2026-10-07","open":15000,"high":15000,"low":14440,"close":14500,"volume":44309,"rsi_14":86.36,"sma_20":12841.0,"sma_60":12720.83,"sma_120":16183.33},{"date":"2026-10-08","open":14680,"high":15960,"low":14650,"close":15560,"volume":119041,"rsi_14":88.87,"sma_20":13014.0,"sma_60":12776.17,"sma_120":16141.33},{"date":"2026-10-12","open":15580,"high":15770,"low":14620,"close":15040,"volume":56279,"rsi_14":80.21,"sma_20":13146.0,"sma_60":12803.0,"sma_120":16093.75},{"date":"2026-10-13","open":14460,"high":15330,"low":14200,"close":15000,"volume":54187,"rsi_14":77.25,"sma_20":13282.0,"sma_60":12838.83,"sma_120":16042.92},{"date":"2026-10-14","open":15280,"high":15300,"low":14560,"close":14750,"volume":38084,"rsi_14":73.24,"sma_20":13420.0,"sma_60":12876.33,"sma_120":15982.92},{"date":"2026-10-15","open":14310,"high":14600,"low":12710,"close":13680,"volume":79900,"rsi_14":57.61,"sma_20":13514.5,"sma_60":12879.67,"sma_120":15914.0},{"date":"2026-10-16","open":13900,"high":14090,"low":13020,"close":13780,"volume":65497,"rsi_14":58.32,"sma_20":13638.5,"sma_60":12901.67,"sma_120":15840.92},{"date":"2026-10-19","open":13160,"high":13970,"low":13110,"close":13790,"volume":23341,"rsi_14":56.87,"sma_20":13759.5,"sma_60":12935.83,"sma_120":15767.92},{"date":"2026-10-20","open":13650,"high":13650,"low":12930,"close":13010,"volume":24476,"rsi_14":48.34,"sma_20":13829.0,"sma_60":12956.0,"sma_120":15689.25},{"date":"2026-10-21","open":13340,"high":13650,"low":13110,"close":13350,"volume":14243,"rsi_14":48.9,"sma_20":13885.5,"sma_60":12977.33,"sma_120":15600.92},{"date":"2026-10-22","open":13240,"high":13360,"low":12550,"close":12700,"volume":22064,"rsi_14":44.3,"sma_20":13905.5,"sma_60":12974.5,"sma_120":15508.0},{"date":"2026-10-23","open":12343,"high":12780,"low":11715,"close":12780,"volume":28705}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":341.89,"pbr":0.99,"per":37.38,"roa":0.41,"roe":0.44,"grade":"C","comment":"PER 37.64배, ROE 0.44%","revenue":86042902801.0,"analysis":"PER 37.6배입니다. ROE 0.4%입니다. 시가총액 1489.64억. 매출 860.43억, 영업이익 24.56억.","eps_basis":"TTM","debt_ratio":0.07994605476689903,"market_cap":147922749000,"net_income":3930724870.0,"total_debt":11947584510.0,"ttm_window":"2025Q3~2026Q2","gross_margin":23.5,"total_assets":161393164343.0,"total_equity":149445579833.0,"profit_margin":4.57,"revenue_basis":"TTM","dividend_yield":0.42,"net_income_basis":"TTM","operating_income":2456130071.0,"operating_margin":2.85,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":12780.0,"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":15200.0},{"date":"2016-10-25","close":14800.0},{"date":"2016-10-26","close":14600.0},{"date":"2016-10-27","close":15050.0},{"date":"2016-10-28","close":14800.0},{"date":"2016-10-31","close":14700.0},{"date":"2016-11-01","close":14500.0},{"date":"2016-11-02","close":14500.0},{"date":"2016-11-03","close":14550.0},{"date":"2016-11-04","close":14200.0},{"date":"2016-11-07","close":14950.0},{"date":"2016-11-08","close":14850.0},{"date":"2016-11-09","close":14650.0},{"date":"2016-11-10","close":14400.0},{"date":"2016-11-11","close":13850.0},{"date":"2016-11-14","close":14150.0},{"date":"2016-11-15","close":14350.0},{"date":"2016-11-16","close":14650.0},{"date":"2016-11-17","close":15800.0},{"date":"2016-11-18","close":15800.0},{"date":"2016-11-21","close":15850.0},{"date":"2016-11-22","close":16100.0},{"date":"2016-11-23","close":15250.0},{"date":"2016-11-24","close":15500.0},{"date":"2016-11-25","close":16000.0},{"date":"2016-11-28","close":15900.0},{"date":"2016-11-29","close":15750.0},{"date":"2016-11-30","close":15450.0},{"date":"2016-12-01","close":15400.0},{"date":"2016-12-02","close":15150.0},{"date":"2016-12-05","close":15150.0},{"date":"2016-12-06","close":15750.0},{"date":"2016-12-07","close":15400.0},{"date":"2016-12-08","close":15600.0},{"date":"2016-12-09","close":15650.0},{"date":"2016-12-12","close":15500.0},{"date":"2016-12-13","close":16050.0},{"date":"2016-12-14","close":16200.0},{"date":"2016-12-15","close":16900.0},{"date":"2016-12-16","close":16900.0},{"date":"2016-12-19","close":16950.0},{"date":"2016-12-20","close":16250.0},{"date":"2016-12-21","close":16450.0},{"date":"2016-12-22","close":15650.0},{"date":"2016-12-23","close":16200.0},{"date":"2016-12-26","close":15750.0},{"date":"2016-12-27","close":15900.0},{"date":"2016-12-28","close":16100.0},{"date":"2016-12-29","close":16400.0},{"date":"2017-01-02","close":16100.0},{"date":"2017-01-03","close":15950.0},{"date":"2017-01-04","close":15800.0},{"date":"2017-01-05","close":15700.0},{"date":"2017-01-06","close":16450.0},{"date":"2017-01-09","close":16450.0},{"date":"2017-01-10","close":15850.0},{"date":"2017-01-11","close":16200.0},{"date":"2017-01-12","close":16750.0},{"date":"2017-01-13","close":16700.0},{"date":"2017-01-16","close":16800.0},{"date":"2017-01-17","close":16450.0},{"date":"2017-01-18","close":16500.0},{"date":"2017-01-19","close":16950.0},{"date":"2017-01-20","close":16750.0},{"date":"2017-01-23","close":16300.0},{"date":"2017-01-24","close":15800.0},{"date":"2017-01-25","close":15900.0},{"date":"2017-01-26","close":16000.0},{"date":"2017-01-31","close":15750.0},{"date":"2017-02-01","close":15500.0},{"date":"2017-02-02","close":15150.0},{"date":"2017-02-03","close":15000.0},{"date":"2017-02-06","close":14750.0},{"date":"2017-02-07","close":14750.0},{"date":"2017-02-08","close":15000.0},{"date":"2017-02-09","close":14850.0},{"date":"2017-02-10","close":14200.0},{"date":"2017-02-13","close":14100.0},{"date":"2017-02-14","close":14200.0},{"date":"2017-02-15","close":14200.0},{"date":"2017-02-16","close":14600.0},{"date":"2017-02-17","close":14550.0},{"date":"2017-02-20","close":14300.0},{"date":"2017-02-21","close":13900.0},{"date":"2017-02-22","close":14100.0},{"date":"2017-02-23","close":13500.0},{"date":"2017-02-24","close":13250.0},{"date":"2017-02-27","close":13200.0},{"date":"2017-02-28","close":13350.0},{"date":"2017-03-02","close":13150.0},{"date":"2017-03-03","close":13200.0},{"date":"2017-03-06","close":13650.0},{"date":"2017-03-07","close":13550.0},{"date":"2017-03-08","close":13550.0},{"date":"2017-03-09","close":13600.0},{"date":"2017-03-10","close":13550.0},{"date":"2017-03-13","close":13900.0},{"date":"2017-03-14","close":13800.0},{"date":"2017-03-15","close":13550.0},{"date":"2017-03-16","close":13600.0},{"date":"2017-03-17","close":13950.0},{"date":"2017-03-20","close":13750.0},{"date":"2017-03-21","close":13700.0},{"date":"2017-03-22","close":13100.0},{"date":"2017-03-23","close":12700.0},{"date":"2017-03-24","close":12900.0},{"date":"2017-03-27","close":12850.0},{"date":"2017-03-28","close":13000.0},{"date":"2017-03-29","close":12950.0},{"date":"2017-03-30","close":13050.0},{"date":"2017-03-31","close":12950.0},{"date":"2017-04-03","close":13200.0},{"date":"2017-04-04","close":13650.0},{"date":"2017-04-05","close":13700.0},{"date":"2017-04-06","close":13600.0},{"date":"2017-04-07","close":13350.0},{"date":"2017-04-10","close":12800.0},{"date":"2017-04-11","close":12800.0},{"date":"2017-04-12","close":12750.0},{"date":"2017-04-13","close":12900.0},{"date":"2017-04-14","close":12400.0},{"date":"2017-04-17","close":13250.0},{"date":"2017-04-18","close":13800.0},{"date":"2017-04-19","close":14200.0},{"date":"2017-04-20","close":14350.0},{"date":"2017-04-21","close":14150.0},{"date":"2017-04-24","close":14100.0},{"date":"2017-04-25","close":14350.0},{"date":"2017-04-26","close":14650.0},{"date":"2017-04-27","close":14750.0},{"date":"2017-04-28","close":14450.0},{"date":"2017-05-02","close":14100.0},{"date":"2017-05-04","close":14150.0},{"date":"2017-05-08","close":14600.0},{"date":"2017-05-10","close":14150.0},{"date":"2017-05-11","close":14150.0},{"date":"2017-05-12","close":13900.0},{"date":"2017-05-15","close":13850.0},{"date":"2017-05-16","close":13900.0},{"date":"2017-05-17","close":13950.0},{"date":"2017-05-18","close":14600.0},{"date":"2017-05-19","close":14450.0},{"date":"2017-05-22","close":14350.0},{"date":"2017-05-23","close":14550.0},{"date":"2017-05-24","close":15350.0},{"date":"2017-05-25","close":15500.0},{"date":"2017-05-26","close":17000.0},{"date":"2017-05-29","close":17500.0},{"date":"2017-05-30","close":17500.0},{"date":"2017-05-31","close":17400.0},{"date":"2017-06-01","close":17300.0},{"date":"2017-06-02","close":17250.0},{"date":"2017-06-05","close":16900.0},{"date":"2017-06-07","close":18150.0},{"date":"2017-06-08","close":17050.0},{"date":"2017-06-09","close":17000.0},{"date":"2017-06-12","close":16450.0},{"date":"2017-06-13","close":16450.0},{"date":"2017-06-14","close":16050.0},{"date":"2017-06-15","close":15600.0},{"date":"2017-06-16","close":16200.0},{"date":"2017-06-19","close":16200.0},{"date":"2017-06-20","close":15550.0},{"date":"2017-06-21","close":15800.0},{"date":"2017-06-22","close":15850.0},{"date":"2017-06-23","close":15650.0},{"date":"2017-06-26","close":16200.0},{"date":"2017-06-27","close":16400.0},{"date":"2017-06-28","close":15550.0},{"date":"2017-06-29","close":15700.0},{"date":"2017-06-30","close":15350.0},{"date":"2017-07-03","close":15250.0},{"date":"2017-07-04","close":15450.0},{"date":"2017-07-05","close":15650.0},{"date":"2017-07-06","close":15600.0},{"date":"2017-07-07","close":15600.0},{"date":"2017-07-10","close":15200.0},{"date":"2017-07-11","close":15500.0},{"date":"2017-07-12","close":16000.0},{"date":"2017-07-13","close":16050.0},{"date":"2017-07-14","close":15800.0},{"date":"2017-07-17","close":16050.0},{"date":"2017-07-18","close":17100.0},{"date":"2017-07-19","close":17850.0},{"date":"2017-07-20","close":17200.0},{"date":"2017-07-21","close":16850.0},{"date":"2017-07-24","close":17750.0},{"date":"2017-07-25","close":17100.0},{"date":"2017-07-26","close":16500.0},{"date":"2017-07-27","close":16500.0},{"date":"2017-07-28","close":15450.0},{"date":"2017-07-31","close":15650.0},{"date":"2017-08-01","close":15900.0},{"date":"2017-08-02","close":16000.0},{"date":"2017-08-03","close":15300.0},{"date":"2017-08-04","close":15450.0},{"date":"2017-08-07","close":15850.0},{"date":"2017-08-08","close":15750.0},{"date":"2017-08-09","close":15450.0},{"date":"2017-08-10","close":15400.0},{"date":"2017-08-11","close":14900.0},{"date":"2017-08-14","close":15100.0},{"date":"2017-08-16","close":15100.0},{"date":"2017-08-17","close":16000.0},{"date":"2017-08-18","close":16850.0},{"date":"2017-08-21","close":16700.0},{"date":"2017-08-22","close":16700.0},{"date":"2017-08-23","close":17000.0},{"date":"2017-08-24","close":17400.0},{"date":"2017-08-25","close":16900.0},{"date":"2017-08-28","close":16500.0},{"date":"2017-08-29","close":16950.0},{"date":"2017-08-30","close":17150.0},{"date":"2017-08-31","close":17100.0},{"date":"2017-09-01","close":16950.0},{"date":"2017-09-04","close":16450.0},{"date":"2017-09-05","close":16800.0},{"date":"2017-09-06","close":18350.0},{"date":"2017-09-07","close":19400.0},{"date":"2017-09-08","close":19550.0},{"date":"2017-09-11","close":19650.0},{"date":"2017-09-12","close":19950.0},{"date":"2017-09-13","close":19350.0},{"date":"2017-09-14","close":19550.0},{"date":"2017-09-15","close":20000.0},{"date":"2017-09-18","close":20000.0},{"date":"2017-09-19","close":18850.0},{"date":"2017-09-20","close":18650.0},{"date":"2017-09-21","close":18950.0},{"date":"2017-09-22","close":18800.0},{"date":"2017-09-25","close":18300.0},{"date":"2017-09-26","close":17900.0},{"date":"2017-09-27","close":17950.0},{"date":"2017-09-28","close":18300.0},{"date":"2017-09-29","close":18250.0},{"date":"2017-10-10","close":17900.0},{"date":"2017-10-11","close":18800.0},{"date":"2017-10-12","close":18850.0},{"date":"2017-10-13","close":18000.0},{"date":"2017-10-16","close":16500.0},{"date":"2017-10-17","close":15950.0},{"date":"2017-10-18","close":16350.0},{"date":"2017-10-19","close":16650.0},{"date":"2017-10-20","close":16750.0},{"date":"2017-10-23","close":17050.0},{"date":"2017-10-24","close":16950.0},{"date":"2017-10-25","close":16650.0},{"date":"2017-10-26","close":16850.0},{"date":"2017-10-27","close":17000.0},{"date":"2017-10-30","close":16650.0},{"date":"2017-10-31","close":16400.0},{"date":"2017-11-01","close":17100.0},{"date":"2017-11-02","close":16800.0},{"date":"2017-11-03","close":16350.0},{"date":"2017-11-06","close":16400.0},{"date":"2017-11-07","close":16150.0},{"date":"2017-11-08","close":16050.0},{"date":"2017-11-09","close":16450.0},{"date":"2017-11-10","close":17000.0},{"date":"2017-11-13","close":17300.0},{"date":"2017-11-14","close":17050.0},{"date":"2017-11-15","close":16600.0},{"date":"2017-11-16","close":16300.0},{"date":"2017-11-17","close":16250.0},{"date":"2017-11-20","close":16600.0},{"date":"2017-11-21","close":16600.0},{"date":"2017-11-22","close":17250.0},{"date":"2017-11-23","close":16900.0},{"date":"2017-11-24","close":17900.0},{"date":"2017-11-27","close":17450.0},{"date":"2017-11-28","close":16450.0},{"date":"2017-11-29","close":16600.0},{"date":"2017-11-30","close":15950.0},{"date":"2017-12-01","close":15800.0},{"date":"2017-12-04","close":15000.0},{"date":"2017-12-05","close":14800.0},{"date":"2017-12-06","close":14650.0},{"date":"2017-12-07","close":14300.0},{"date":"2017-12-08","close":13900.0},{"date":"2017-12-11","close":14200.0},{"date":"2017-12-12","close":13800.0},{"date":"2017-12-13","close":13650.0},{"date":"2017-12-14","close":14100.0},{"date":"2017-12-15","close":14450.0},{"date":"2017-12-18","close":14400.0},{"date":"2017-12-19","close":14550.0},{"date":"2017-12-20","close":14250.0},{"date":"2017-12-21","close":13850.0},{"date":"2017-12-22","close":14450.0},{"date":"2017-12-26","close":14450.0},{"date":"2017-12-27","close":14350.0},{"date":"2017-12-28","close":14500.0},{"date":"2018-01-02","close":13126.2197},{"date":"2018-01-03","close":13447.4902},{"date":"2018-01-04","close":13126.2197},{"date":"2018-01-05","close":12804.9473},{"date":"2018-01-08","close":12437.7803},{"date":"2018-01-09","close":12437.7803},{"date":"2018-01-10","close":12162.4053},{"date":"2018-01-11","close":12070.6133},{"date":"2018-01-12","close":11795.2373},{"date":"2018-01-15","close":11841.1348},{"date":"2018-01-16","close":12254.1963},{"date":"2018-01-17","close":12208.3018},{"date":"2018-01-18","close":12391.8857},{"date":"2018-01-19","close":12437.7803},{"date":"2018-01-22","close":12070.6133},{"date":"2018-01-23","close":12116.5098},{"date":"2018-01-24","close":12667.2607},{"date":"2018-01-25","close":13447.4902},{"date":"2018-01-26","close":13768.7607},{"date":"2018-01-29","close":13768.7607},{"date":"2018-01-30","close":13401.5938},{"date":"2018-01-31","close":13401.5938},{"date":"2018-02-01","close":13218.0107},{"date":"2018-02-02","close":13080.3232},{"date":"2018-02-05","close":12483.6758},{"date":"2018-02-06","close":12391.8857},{"date":"2018-02-07","close":12437.7803},{"date":"2018-02-08","close":12529.5713},{"date":"2018-02-09","close":12254.1963},{"date":"2018-02-12","close":12575.4678},{"date":"2018-02-13","close":12621.3652},{"date":"2018-02-14","close":12804.9473},{"date":"2018-02-19","close":12759.0508},{"date":"2018-02-20","close":12759.0508},{"date":"2018-02-21","close":13126.2197},{"date":"2018-02-22","close":12942.6348},{"date":"2018-02-23","close":13218.0107},{"date":"2018-02-26","close":12896.7402},{"date":"2018-02-27","close":12942.6348},{"date":"2018-02-28","close":12345.9893},{"date":"2018-03-02","close":12254.1963},{"date":"2018-03-05","close":12024.7178},{"date":"2018-03-06","close":12162.4053},{"date":"2018-03-07","close":12024.7178},{"date":"2018-03-08","close":12162.4053},{"date":"2018-03-09","close":12345.9893},{"date":"2018-03-12","close":12437.7803},{"date":"2018-03-13","close":13034.4258},{"date":"2018-03-14","close":13263.9072},{"date":"2018-03-15","close":12896.7402},{"date":"2018-03-16","close":12942.6348},{"date":"2018-03-19","close":13080.3232},{"date":"2018-03-20","close":12759.0508},{"date":"2018-03-21","close":12621.3652},{"date":"2018-03-22","close":12667.2607},{"date":"2018-03-23","close":12254.1963},{"date":"2018-03-26","close":12070.6133},{"date":"2018-03-27","close":11978.8213},{"date":"2018-03-28","close":11932.9258},{"date":"2018-03-29","close":11932.9258},{"date":"2018-03-30","close":12116.5098},{"date":"2018-04-02","close":12024.7178},{"date":"2018-04-03","close":11932.9258},{"date":"2018-04-04","close":11519.8633},{"date":"2018-04-05","close":11749.3438},{"date":"2018-04-06","close":11657.5518},{"date":"2018-04-09","close":11519.8633},{"date":"2018-04-10","close":11152.6963},{"date":"2018-04-11","close":11382.1768},{"date":"2018-04-12","close":11841.1348},{"date":"2018-04-13","close":11887.0303},{"date":"2018-04-16","close":11749.3438},{"date":"2018-04-17","close":11795.2373},{"date":"2018-04-18","close":11519.8633},{"date":"2018-04-19","close":11290.3828},{"date":"2018-04-20","close":11382.1768},{"date":"2018-04-23","close":11152.6963},{"date":"2018-04-24","close":11060.9053},{"date":"2018-04-25","close":11152.6963},{"date":"2018-04-26","close":11198.5908},{"date":"2018-04-27","close":11106.8008},{"date":"2018-04-30","close":10647.8418},{"date":"2018-05-02","close":10647.8418},{"date":"2018-05-03","close":10739.6338},{"date":"2018-05-04","close":10556.0508},{"date":"2018-05-08","close":10280.6748},{"date":"2018-05-09","close":10601.9463},{"date":"2018-05-10","close":10372.4658},{"date":"2018-05-11","close":10418.3623},{"date":"2018-05-14","close":10877.3223},{"date":"2018-05-15","close":10877.3223},{"date":"2018-05-16","close":10510.1562},{"date":"2018-05-17","close":10464.2568},{"date":"2018-05-18","close":10556.0508},{"date":"2018-05-21","close":10280.6748},{"date":"2018-05-23","close":10464.2568},{"date":"2018-05-24","close":10969.1133},{"date":"2018-05-25","close":11519.8633},{"date":"2018-05-28","close":11244.4873},{"date":"2018-05-29","close":11152.6963},{"date":"2018-05-30","close":10923.2158},{"date":"2018-05-31","close":10739.6338},{"date":"2018-06-01","close":10831.4258},{"date":"2018-06-04","close":10969.1133},{"date":"2018-06-05","close":11244.4873},{"date":"2018-06-07","close":11060.9053},{"date":"2018-06-08","close":10739.6338},{"date":"2018-06-11","close":10647.8418},{"date":"2018-06-12","close":10647.8418},{"date":"2018-06-14","close":10923.2158},{"date":"2018-06-15","close":11060.9053},{"date":"2018-06-18","close":10647.8418},{"date":"2018-06-19","close":10510.1562},{"date":"2018-06-20","close":10923.2158},{"date":"2018-06-21","close":10831.4258},{"date":"2018-06-22","close":10647.8418},{"date":"2018-06-25","close":10601.9463},{"date":"2018-06-26","close":10418.3623},{"date":"2018-06-27","close":10418.3623},{"date":"2018-06-28","close":10326.5693},{"date":"2018-06-29","close":10418.3623},{"date":"2018-07-02","close":10142.9873},{"date":"2018-07-03","close":10097.0908},{"date":"2018-07-04","close":9913.5078},{"date":"2018-07-05","close":9638.1328},{"date":"2018-07-06","close":10280.6748},{"date":"2018-07-09","close":10280.6748},{"date":"2018-07-10","close":10601.9463},{"date":"2018-07-11","close":10647.8418},{"date":"2018-07-12","close":10877.3223},{"date":"2018-07-13","close":11015.0078},{"date":"2018-07-16","close":11060.9053},{"date":"2018-07-17","close":10969.1133},{"date":"2018-07-18","close":10647.8418},{"date":"2018-07-19","close":10739.6338},{"date":"2018-07-20","close":10647.8418},{"date":"2018-07-23","close":10142.9873},{"date":"2018-07-24","close":9913.5078},{"date":"2018-07-25","close":10188.8828},{"date":"2018-07-26","close":10418.3623},{"date":"2018-07-27","close":10739.6338},{"date":"2018-07-30","close":10831.4258},{"date":"2018-07-31","close":10739.6338},{"date":"2018-08-01","close":10785.5303},{"date":"2018-08-02","close":10785.5303},{"date":"2018-08-03","close":10831.4258},{"date":"2018-08-06","close":10831.4258},{"date":"2018-08-07","close":10923.2158},{"date":"2018-08-08","close":10556.0508},{"date":"2018-08-09","close":10693.7383},{"date":"2018-08-10","close":10556.0508},{"date":"2018-08-13","close":10464.2568},{"date":"2018-08-14","close":10188.8828},{"date":"2018-08-16","close":10097.0908},{"date":"2018-08-17","close":10326.5693},{"date":"2018-08-20","close":10188.8828},{"date":"2018-08-21","close":10372.4658},{"date":"2018-08-22","close":10280.6748},{"date":"2018-08-23","close":10326.5693},{"date":"2018-08-24","close":10372.4658},{"date":"2018-08-27","close":10326.5693},{"date":"2018-08-28","close":10464.2568},{"date":"2018-08-29","close":10693.7383},{"date":"2018-08-30","close":10923.2158},{"date":"2018-08-31","close":10739.6338},{"date":"2018-09-03","close":10464.2568},{"date":"2018-09-04","close":10418.3623},{"date":"2018-09-05","close":10372.4658},{"date":"2018-09-06","close":10188.8828},{"date":"2018-09-07","close":9821.7168},{"date":"2018-09-10","close":9729.9258},{"date":"2018-09-11","close":9638.1328},{"date":"2018-09-12","close":9546.3408},{"date":"2018-09-13","close":9546.3408},{"date":"2018-09-14","close":9729.9258},{"date":"2018-09-17","close":9408.6523},{"date":"2018-09-18","close":9408.6523},{"date":"2018-09-19","close":9225.0703},{"date":"2018-09-20","close":9316.8613},{"date":"2018-09-21","close":9546.3408},{"date":"2018-09-27","close":9638.1328},{"date":"2018-09-28","close":9500.4443},{"date":"2018-10-01","close":9270.9658},{"date":"2018-10-02","close":9225.0703},{"date":"2018-10-04","close":8885.4395},{"date":"2018-10-05","close":8692.6777},{"date":"2018-10-08","close":8554.9902},{"date":"2018-10-10","close":8141.9272},{"date":"2018-10-11","close":7793.1182},{"date":"2018-10-12","close":7949.165},{"date":"2018-10-15","close":7857.3735},{"date":"2018-10-16","close":7903.269},{"date":"2018-10-17","close":7866.5518},{"date":"2018-10-18","close":7756.4014},{"date":"2018-10-19","close":7655.4312},{"date":"2018-10-22","close":7581.998},{"date":"2018-10-23","close":7407.5933},{"date":"2018-10-24","close":7334.1606},{"date":"2018-10-25","close":7178.1143},{"date":"2018-10-26","close":7251.5474},{"date":"2018-10-29","close":6976.1724},{"date":"2018-10-30","close":7040.4268},{"date":"2018-10-31","close":7058.7852},{"date":"2018-11-01","close":7104.6807},{"date":"2018-11-02","close":7453.4888},{"date":"2018-11-05","close":7444.3101},{"date":"2018-11-06","close":7517.7432},{"date":"2018-11-07","close":7306.6226},{"date":"2018-11-08","close":7444.3101},{"date":"2018-11-09","close":7481.0264},{"date":"2018-11-12","close":7471.8472},{"date":"2018-11-13","close":7306.6226},{"date":"2018-11-14","close":7545.2812},{"date":"2018-11-15","close":7545.2812},{"date":"2018-11-16","close":7554.4604},{"date":"2018-11-19","close":7554.4604},{"date":"2018-11-20","close":7343.3394},{"date":"2018-11-21","close":7334.1606},{"date":"2018-11-22","close":7334.1606},{"date":"2018-11-23","close":7297.4434},{"date":"2018-11-26","close":7508.564},{"date":"2018-11-27","close":7600.3564},{"date":"2018-11-28","close":7600.3564},{"date":"2018-11-29","close":7526.9229},{"date":"2018-11-30","close":7600.3564},{"date":"2018-12-03","close":7581.998},{"date":"2018-12-04","close":7609.5347},{"date":"2018-12-05","close":7462.668},{"date":"2018-12-06","close":7187.293},{"date":"2018-12-07","close":7159.7559},{"date":"2018-12-10","close":6985.3511},{"date":"2018-12-11","close":6847.6641},{"date":"2018-12-12","close":7095.5015},{"date":"2018-12-13","close":7113.8604},{"date":"2018-12-14","close":6801.7686},{"date":"2018-12-17","close":6774.23},{"date":"2018-12-18","close":6911.918},{"date":"2018-12-19","close":7168.9346},{"date":"2018-12-20","close":7132.2183},{"date":"2018-12-21","close":7159.7559},{"date":"2018-12-24","close":7113.8604},{"date":"2018-12-26","close":6948.6348},{"date":"2018-12-27","close":7137.1997},{"date":"2018-12-28","close":7146.6284},{"date":"2019-01-02","close":6958.0625},{"date":"2019-01-03","close":6703.4995},{"date":"2019-01-04","close":6420.6514},{"date":"2019-01-07","close":6533.791},{"date":"2019-01-08","close":6524.3623},{"date":"2019-01-09","close":6778.9258},{"date":"2019-01-10","close":6882.6367},{"date":"2019-01-11","close":7042.9175},{"date":"2019-01-14","close":6948.6348},{"date":"2019-01-15","close":6995.7759},{"date":"2019-01-16","close":6995.7759},{"date":"2019-01-17","close":7080.6299},{"date":"2019-01-18","close":7212.626},{"date":"2019-01-21","close":7297.4805},{"date":"2019-01-22","close":7297.4805},{"date":"2019-01-23","close":7250.3394},{"date":"2019-01-24","close":7391.7632},{"date":"2019-01-25","close":7580.3286},{"date":"2019-01-28","close":7495.4741},{"date":"2019-01-29","close":7523.7588},{"date":"2019-01-30","close":7608.6138},{"date":"2019-01-31","close":7636.8979},{"date":"2019-02-01","close":7712.3247},{"date":"2019-02-07","close":7853.748},{"date":"2019-02-08","close":7712.3247},{"date":"2019-02-11","close":7684.0391},{"date":"2019-02-12","close":7919.7471},{"date":"2019-02-13","close":8042.3125},{"date":"2019-02-14","close":8447.7295},{"date":"2019-02-15","close":8287.4492},{"date":"2019-02-18","close":8212.0225},{"date":"2019-02-19","close":8315.7324},{"date":"2019-02-20","close":8740.0059},{"date":"2019-02-21","close":9428.2705},{"date":"2019-02-22","close":9522.5527},{"date":"2019-02-25","close":9899.6826},{"date":"2019-02-26","close":9428.2705},{"date":"2019-02-27","close":9069.9951},{"date":"2019-02-28","close":8674.0068},{"date":"2019-03-04","close":8655.1504},{"date":"2019-03-05","close":8344.0186},{"date":"2019-03-06","close":8230.8789},{"date":"2019-03-07","close":8325.1631},{"date":"2019-03-08","close":8259.165},{"date":"2019-03-11","close":8004.6001},{"date":"2019-03-12","close":8240.3066},{"date":"2019-03-13","close":8174.3101},{"date":"2019-03-14","close":8532.584},{"date":"2019-03-15","close":8296.877},{"date":"2019-03-18","close":8325.1631},{"date":"2019-03-19","close":8070.5986},{"date":"2019-03-20","close":8032.8853},{"date":"2019-03-21","close":8513.7266},{"date":"2019-03-22","close":8532.584},{"date":"2019-03-25","close":8240.3066},{"date":"2019-03-26","close":8410.0166},{"date":"2019-03-27","close":8362.875},{"date":"2019-03-28","close":8881.4307},{"date":"2019-03-29","close":8702.2939},{"date":"2019-04-01","close":8787.1475},{"date":"2019-04-02","close":8900.2861},{"date":"2019-04-03","close":8890.8574},{"date":"2019-04-04","close":8919.1436},{"date":"2019-04-05","close":9126.5635},{"date":"2019-04-08","close":8919.1436},{"date":"2019-04-09","close":8674.0068},{"date":"2019-04-10","close":8768.29},{"date":"2019-04-11","close":8589.1533},{"date":"2019-04-12","close":8589.1533},{"date":"2019-04-15","close":8513.7266},{"date":"2019-04-16","close":8504.2998},{"date":"2019-04-17","close":8626.8672},{"date":"2019-04-18","close":8249.7363},{"date":"2019-04-19","close":8391.1592},{"date":"2019-04-22","close":8296.877},{"date":"2019-04-23","close":8042.3125},{"date":"2019-04-24","close":8061.1709},{"date":"2019-04-25","close":8278.0195},{"date":"2019-04-26","close":7929.1738},{"date":"2019-04-29","close":7948.0312},{"date":"2019-04-30","close":8032.8853},{"date":"2019-05-02","close":8259.165},{"date":"2019-05-03","close":8400.5879},{"date":"2019-05-07","close":8155.4531},{"date":"2019-05-08","close":8070.5986},{"date":"2019-05-09","close":7684.0391},{"date":"2019-05-10","close":7542.6157},{"date":"2019-05-13","close":7278.624},{"date":"2019-05-14","close":7259.7676},{"date":"2019-05-15","close":7514.3306},{"date":"2019-05-16","close":6976.9189},{"date":"2019-05-17","close":6816.6387},{"date":"2019-05-20","close":6722.3564},{"date":"2019-05-21","close":6712.9282},{"date":"2019-05-22","close":6684.6426},{"date":"2019-05-23","close":6552.6475},{"date":"2019-05-24","close":6580.9326},{"date":"2019-05-27","close":6514.9346},{"date":"2019-05-28","close":6712.9282},{"date":"2019-05-29","close":6590.3599},{"date":"2019-05-30","close":6646.9297},{"date":"2019-05-31","close":6609.2163},{"date":"2019-06-03","close":6628.0732},{"date":"2019-06-04","close":6656.3579},{"date":"2019-06-05","close":6562.0752},{"date":"2019-06-07","close":6778.9258},{"date":"2019-06-10","close":6939.2061},{"date":"2019-06-11","close":6976.9189},{"date":"2019-06-12","close":6882.6367},{"date":"2019-06-13","close":6882.6367},{"date":"2019-06-14","close":6712.9282},{"date":"2019-06-17","close":6684.6426},{"date":"2019-06-18","close":6609.2163},{"date":"2019-06-19","close":6609.2163},{"date":"2019-06-20","close":6712.9282},{"date":"2019-06-21","close":6580.9326},{"date":"2019-06-24","close":6467.793},{"date":"2019-06-25","close":6411.2231},{"date":"2019-06-26","close":6439.5078},{"date":"2019-06-27","close":6439.5078},{"date":"2019-06-28","close":6420.6514},{"date":"2019-07-01","close":6590.3599},{"date":"2019-07-02","close":7259.7676},{"date":"2019-07-03","close":7344.6216},{"date":"2019-07-04","close":7014.6323},{"date":"2019-07-05","close":7137.1997},{"date":"2019-07-08","close":6835.4951},{"date":"2019-07-09","close":6439.5078},{"date":"2019-07-10","close":6524.3623},{"date":"2019-07-11","close":7061.7734},{"date":"2019-07-12","close":7278.624},{"date":"2019-07-15","close":7570.8999},{"date":"2019-07-16","close":7570.8999},{"date":"2019-07-17","close":7316.3369},{"date":"2019-07-18","close":7174.9131},{"date":"2019-07-19","close":7118.3433},{"date":"2019-07-22","close":7212.626},{"date":"2019-07-23","close":7052.3457},{"date":"2019-07-24","close":7127.772},{"date":"2019-07-25","close":6901.4927},{"date":"2019-07-26","close":7005.2041},{"date":"2019-07-29","close":6628.0732},{"date":"2019-07-30","close":6675.2148},{"date":"2019-07-31","close":6731.7847},{"date":"2019-08-01","close":6524.3623},{"date":"2019-08-02","close":6571.5039},{"date":"2019-08-05","close":7080.6299},{"date":"2019-08-06","close":6939.2061},{"date":"2019-08-07","close":7005.2041},{"date":"2019-08-08","close":7250.3394},{"date":"2019-08-09","close":7090.0591},{"date":"2019-08-12","close":7420.0474},{"date":"2019-08-13","close":7090.0591},{"date":"2019-08-14","close":7919.7471},{"date":"2019-08-16","close":7599.1851},{"date":"2019-08-19","close":7589.7573},{"date":"2019-08-20","close":8014.0288},{"date":"2019-08-21","close":7966.8867},{"date":"2019-08-22","close":7721.7524},{"date":"2019-08-23","close":7957.46},{"date":"2019-08-26","close":7618.0415},{"date":"2019-08-27","close":7684.0391},{"date":"2019-08-28","close":8296.877},{"date":"2019-08-29","close":8042.3125},{"date":"2019-08-30","close":8108.3115},{"date":"2019-09-02","close":7957.46},{"date":"2019-09-03","close":7891.4609},{"date":"2019-09-04","close":7995.1729},{"date":"2019-09-05","close":8278.0195},{"date":"2019-09-06","close":8325.1631},{"date":"2019-09-09","close":8372.3037},{"date":"2019-09-10","close":8174.3101},{"date":"2019-09-11","close":8080.0264},{"date":"2019-09-16","close":7872.605},{"date":"2019-09-17","close":7806.6074},{"date":"2019-09-18","close":8004.6001},{"date":"2019-09-19","close":8155.4531},{"date":"2019-09-20","close":8136.5962},{"date":"2019-09-23","close":8061.1709},{"date":"2019-09-24","close":8023.457},{"date":"2019-09-25","close":7778.3223},{"date":"2019-09-26","close":7900.8906},{"date":"2019-09-27","close":7872.605},{"date":"2019-09-30","close":7882.0332},{"date":"2019-10-01","close":7778.3223},{"date":"2019-10-02","close":7891.4609},{"date":"2019-10-04","close":7882.0332},{"date":"2019-10-07","close":7844.3198},{"date":"2019-10-08","close":8212.0225},{"date":"2019-10-10","close":8645.7236},{"date":"2019-10-11","close":8636.2949},{"date":"2019-10-14","close":8730.5771},{"date":"2019-10-15","close":8937.999},{"date":"2019-10-16","close":8909.7148},{"date":"2019-10-17","close":8975.7129},{"date":"2019-10-18","close":9164.2783},{"date":"2019-10-21","close":8956.8564},{"date":"2019-10-22","close":9107.708},{"date":"2019-10-23","close":8956.8564},{"date":"2019-10-24","close":8853.1445},{"date":"2019-10-25","close":9305.7012},{"date":"2019-10-28","close":8862.5723},{"date":"2019-10-29","close":8768.29},{"date":"2019-10-30","close":8655.1504},{"date":"2019-10-31","close":8608.0098},{"date":"2019-11-01","close":8617.4385},{"date":"2019-11-04","close":8579.7256},{"date":"2019-11-05","close":8513.7266},{"date":"2019-11-06","close":8532.584},{"date":"2019-11-07","close":8344.0186},{"date":"2019-11-08","close":8410.0166},{"date":"2019-11-11","close":8259.165},{"date":"2019-11-12","close":8391.1592},{"date":"2019-11-13","close":8296.877},{"date":"2019-11-14","close":8212.0225},{"date":"2019-11-15","close":8315.7324},{"date":"2019-11-18","close":8428.873},{"date":"2019-11-19","close":8268.5918},{"date":"2019-11-20","close":8014.0288},{"date":"2019-11-21","close":7872.605},{"date":"2019-11-22","close":7882.0332},{"date":"2019-11-25","close":7806.6074},{"date":"2019-11-26","close":7919.7471},{"date":"2019-11-27","close":7778.3223},{"date":"2019-11-28","close":7731.1812},{"date":"2019-11-29","close":7608.6138},{"date":"2019-12-02","close":7467.189},{"date":"2019-12-03","close":7467.189},{"date":"2019-12-04","close":7354.0503},{"date":"2019-12-05","close":7844.3198},{"date":"2019-12-06","close":8014.0288},{"date":"2019-12-09","close":7910.3179},{"date":"2019-12-10","close":7985.7441},{"date":"2019-12-11","close":8108.3115},{"date":"2019-12-12","close":8230.8789},{"date":"2019-12-13","close":8617.4385},{"date":"2019-12-16","close":8740.0059},{"date":"2019-12-17","close":8890.8574},{"date":"2019-12-18","close":8872.002},{"date":"2019-12-19","close":8815.4316},{"date":"2019-12-20","close":8815.4316},{"date":"2019-12-23","close":8721.1494},{"date":"2019-12-24","close":8702.2939},{"date":"2019-12-26","close":9013.4248},{"date":"2019-12-27","close":8862.5723},{"date":"2019-12-30","close":8909.7148},{"date":"2020-01-02","close":9522.5527},{"date":"2020-01-03","close":9663.9756},{"date":"2020-01-06","close":9428.2705},{"date":"2020-01-07","close":9522.5527},{"date":"2020-01-08","close":9616.835},{"date":"2020-01-09","close":10229.6729},{"date":"2020-01-10","close":9993.9658},{"date":"2020-01-13","close":9993.9658},{"date":"2020-01-14","close":10041.1064},{"date":"2020-01-15","close":9993.9658},{"date":"2020-01-16","close":10135.3887},{"date":"2020-01-17","close":10182.5312},{"date":"2020-01-20","close":10182.5312},{"date":"2020-01-21","close":9852.541},{"date":"2020-01-22","close":10323.9541},{"date":"2020-01-23","close":10182.5312},{"date":"2020-01-28","close":9805.4004},{"date":"2020-01-29","close":9663.9756},{"date":"2020-01-30","close":9569.6924},{"date":"2020-01-31","close":9192.5635},{"date":"2020-02-03","close":9522.5527},{"date":"2020-02-04","close":9569.6924},{"date":"2020-02-05","close":9409.4131},{"date":"2020-02-06","close":9343.415},{"date":"2020-02-07","close":9428.2705},{"date":"2020-02-10","close":9343.415},{"date":"2020-02-11","close":9267.9893},{"date":"2020-02-12","close":9522.5527},{"date":"2020-02-13","close":9711.1182},{"date":"2020-02-14","close":9852.541},{"date":"2020-02-17","close":9805.4004},{"date":"2020-02-18","close":9428.2705},{"date":"2020-02-19","close":9616.835},{"date":"2020-02-20","close":9711.1182},{"date":"2020-02-21","close":9805.4004},{"date":"2020-02-24","close":9230.2764},{"date":"2020-02-25","close":9362.2715},{"date":"2020-02-26","close":9051.1377},{"date":"2020-02-27","close":8711.7207},{"date":"2020-02-28","close":8032.8853},{"date":"2020-03-02","close":8391.1592},{"date":"2020-03-03","close":8315.7324},{"date":"2020-03-04","close":8532.584},{"date":"2020-03-05","close":8674.0068},{"date":"2020-03-06","close":8344.0186},{"date":"2020-03-09","close":8040.0},{"date":"2020-03-10","close":7750.0376},{"date":"2020-03-11","close":7401.1919},{"date":"2020-03-12","close":7180.0},{"date":"2020-03-13","close":6156.6597},{"date":"2020-03-16","close":5986.9512},{"date":"2020-03-17","close":5798.3857},{"date":"2020-03-18","close":5666.3901},{"date":"2020-03-19","close":4808.4175},{"date":"2020-03-20","close":6100.0908},{"date":"2020-03-23","close":5704.103},{"date":"2020-03-24","close":6420.6514},{"date":"2020-03-25","close":6665.7861},{"date":"2020-03-26","close":6675.2148},{"date":"2020-03-27","close":6958.0625},{"date":"2020-03-30","close":7146.6284},{"date":"2020-03-31","close":7599.1851},{"date":"2020-04-01","close":7608.6138},{"date":"2020-04-02","close":7712.3247},{"date":"2020-04-03","close":7778.3223},{"date":"2020-04-06","close":7995.1729},{"date":"2020-04-07","close":8476.0127},{"date":"2020-04-08","close":8692.8643},{"date":"2020-04-09","close":8862.5723},{"date":"2020-04-10","close":8721.1494},{"date":"2020-04-13","close":8212.0225},{"date":"2020-04-14","close":8296.877},{"date":"2020-04-16","close":8485.4424},{"date":"2020-04-17","close":8853.1445},{"date":"2020-04-20","close":8890.8574},{"date":"2020-04-21","close":8862.5723},{"date":"2020-04-22","close":8862.5723},{"date":"2020-04-23","close":9249.1318},{"date":"2020-04-24","close":9711.1182},{"date":"2020-04-27","close":9805.4004},{"date":"2020-04-28","close":9852.541},{"date":"2020-04-29","close":9946.8252},{"date":"2020-05-04","close":9522.5527},{"date":"2020-05-06","close":10041.1064},{"date":"2020-05-07","close":10418.2383},{"date":"2020-05-08","close":12303.8906},{"date":"2020-05-11","close":12351.0322},{"date":"2020-05-12","close":12256.75},{"date":"2020-05-13","close":12398.1748},{"date":"2020-05-14","close":12162.4688},{"date":"2020-05-15","close":12916.7275},{"date":"2020-05-18","close":12633.8809},{"date":"2020-05-19","close":12256.75},{"date":"2020-05-20","close":13199.5771},{"date":"2020-05-21","close":12916.7275},{"date":"2020-05-22","close":12681.0225},{"date":"2020-05-25","close":13482.4258},{"date":"2020-05-26","close":13246.7188},{"date":"2020-05-27","close":13058.1533},{"date":"2020-05-28","close":12209.6094},{"date":"2020-05-29","close":12115.3252},{"date":"2020-06-01","close":12775.3047},{"date":"2020-06-02","close":12633.8809},{"date":"2020-06-03","close":13199.5771},{"date":"2020-06-04","close":13388.1416},{"date":"2020-06-05","close":13388.1416},{"date":"2020-06-08","close":13435.2842},{"date":"2020-06-09","close":14378.1113},{"date":"2020-06-10","close":13812.415},{"date":"2020-06-11","close":13152.4355},{"date":"2020-06-12","close":12445.3164},{"date":"2020-06-15","close":11313.9229},{"date":"2020-06-16","close":11596.7715},{"date":"2020-06-17","close":12539.5986},{"date":"2020-06-18","close":12633.8809},{"date":"2020-06-19","close":12916.7275},{"date":"2020-06-22","close":14708.1006},{"date":"2020-06-23","close":14519.5352},{"date":"2020-06-24","close":14613.8184},{"date":"2020-06-25","close":14566.6758},{"date":"2020-06-26","close":13576.708},{"date":"2020-06-29","close":13105.2949},{"date":"2020-06-30","close":13765.2734},{"date":"2020-07-01","close":13906.6973},{"date":"2020-07-02","close":14000.9795},{"date":"2020-07-03","close":13576.708},{"date":"2020-07-06","close":14095.2627},{"date":"2020-07-07","close":13576.708},{"date":"2020-07-08","close":13341.002},{"date":"2020-07-09","close":13576.708},{"date":"2020-07-10","close":14330.9707},{"date":"2020-07-13","close":14142.4043},{"date":"2020-07-14","close":14755.2412},{"date":"2020-07-15","close":14378.1113},{"date":"2020-07-16","close":14425.252},{"date":"2020-07-17","close":14378.1113},{"date":"2020-07-20","close":13812.415},{"date":"2020-07-21","close":13576.708},{"date":"2020-07-22","close":15179.5146},{"date":"2020-07-23","close":14472.3936},{"date":"2020-07-24","close":13953.8379},{"date":"2020-07-27","close":14990.9482},{"date":"2020-07-28","close":14943.8066},{"date":"2020-07-29","close":14990.9482},{"date":"2020-07-30","close":16028.0576},{"date":"2020-07-31","close":15179.5146},{"date":"2020-08-03","close":14802.3838},{"date":"2020-08-04","close":14990.9482},{"date":"2020-08-05","close":14990.9482},{"date":"2020-08-06","close":15415.2207},{"date":"2020-08-07","close":14896.665},{"date":"2020-08-10","close":14896.665},{"date":"2020-08-11","close":14425.252},{"date":"2020-08-12","close":14189.5459},{"date":"2020-08-13","close":13718.1318},{"date":"2020-08-14","close":12822.4463},{"date":"2020-08-18","close":12492.457},{"date":"2020-08-19","close":13435.2842},{"date":"2020-08-20","close":12492.457},{"date":"2020-08-21","close":12162.4688},{"date":"2020-08-24","close":12633.8809},{"date":"2020-08-25","close":13011.0117},{"date":"2020-08-26","close":12681.0225},{"date":"2020-08-27","close":11973.9023},{"date":"2020-08-28","close":12115.3252},{"date":"2020-08-31","close":12115.3252},{"date":"2020-09-01","close":12256.75},{"date":"2020-09-02","close":12728.1641},{"date":"2020-09-03","close":13246.7188},{"date":"2020-09-04","close":13152.4355},{"date":"2020-09-07","close":13152.4355},{"date":"2020-09-08","close":13482.4258},{"date":"2020-09-09","close":13058.1533},{"date":"2020-09-10","close":13199.5771},{"date":"2020-09-11","close":13388.1416},{"date":"2020-09-14","close":14472.3936},{"date":"2020-09-15","close":14755.2412},{"date":"2020-09-16","close":13718.1318},{"date":"2020-09-17","close":13388.1416},{"date":"2020-09-18","close":13435.2842},{"date":"2020-09-21","close":12822.4463},{"date":"2020-09-22","close":12492.457},{"date":"2020-09-23","close":13293.8594},{"date":"2020-09-24","close":12963.8711},{"date":"2020-09-25","close":12633.8809},{"date":"2020-09-28","close":12963.8711},{"date":"2020-09-29","close":13482.4258},{"date":"2020-10-05","close":13293.8594},{"date":"2020-10-06","close":13246.7188},{"date":"2020-10-07","close":13199.5771},{"date":"2020-10-08","close":13199.5771},{"date":"2020-10-12","close":13482.4258},{"date":"2020-10-13","close":13435.2842},{"date":"2020-10-14","close":13199.5771},{"date":"2020-10-15","close":12963.8711},{"date":"2020-10-16","close":12775.3047},{"date":"2020-10-19","close":12351.0322},{"date":"2020-10-20","close":12492.457},{"date":"2020-10-21","close":12586.7383},{"date":"2020-10-22","close":12209.6094},{"date":"2020-10-23","close":11973.9023},{"date":"2020-10-26","close":11408.2061},{"date":"2020-10-27","close":11596.7715},{"date":"2020-10-28","close":11832.4775},{"date":"2020-10-29","close":11832.4775},{"date":"2020-10-30","close":11785.3369},{"date":"2020-11-02","close":11832.4775},{"date":"2020-11-03","close":11785.3369},{"date":"2020-11-04","close":12115.3252},{"date":"2020-11-05","close":12398.1748},{"date":"2020-11-06","close":12351.0322},{"date":"2020-11-09","close":12351.0322},{"date":"2020-11-10","close":12303.8906},{"date":"2020-11-11","close":13058.1533},{"date":"2020-11-12","close":13670.9902},{"date":"2020-11-13","close":13529.5674},{"date":"2020-11-16","close":14330.9707},{"date":"2020-11-17","close":14236.6865},{"date":"2020-11-18","close":13953.8379},{"date":"2020-11-19","close":14283.8271},{"date":"2020-11-20","close":14660.958},{"date":"2020-11-23","close":14566.6758},{"date":"2020-11-24","close":14472.3936},{"date":"2020-11-25","close":14283.8271},{"date":"2020-11-26","close":14472.3936},{"date":"2020-11-27","close":14566.6758},{"date":"2020-11-30","close":14755.2412},{"date":"2020-12-01","close":14425.252},{"date":"2020-12-02","close":15603.7852},{"date":"2020-12-03","close":15839.4941},{"date":"2020-12-04","close":15792.3506},{"date":"2020-12-07","close":15368.0781},{"date":"2020-12-08","close":15132.3721},{"date":"2020-12-09","close":15226.6543},{"date":"2020-12-10","close":15226.6543},{"date":"2020-12-11","close":15462.3623},{"date":"2020-12-14","close":14943.8066},{"date":"2020-12-15","close":14943.8066},{"date":"2020-12-16","close":15320.9375},{"date":"2020-12-17","close":16169.4834},{"date":"2020-12-18","close":16876.6035},{"date":"2020-12-21","close":16452.3281},{"date":"2020-12-22","close":16876.6035},{"date":"2020-12-23","close":17348.0137},{"date":"2020-12-24","close":17536.5801},{"date":"2020-12-28","close":17960.8535},{"date":"2020-12-29","close":20152.3633},{"date":"2020-12-30","close":20200.0059},{"date":"2021-01-04","close":20724.0625},{"date":"2021-01-05","close":21724.5332},{"date":"2021-01-06","close":21962.7422},{"date":"2021-01-07","close":21772.1738},{"date":"2021-01-08","close":21295.7598},{"date":"2021-01-11","close":21152.8359},{"date":"2021-01-12","close":21295.7598},{"date":"2021-01-13","close":22153.3066},{"date":"2021-01-14","close":22391.5137},{"date":"2021-01-15","close":23916.0449},{"date":"2021-01-18","close":23820.7598},{"date":"2021-01-19","close":23106.1387},{"date":"2021-01-20","close":23916.0449},{"date":"2021-01-21","close":24344.8164},{"date":"2021-01-22","close":24011.3281},{"date":"2021-01-25","close":24011.3281},{"date":"2021-01-26","close":23487.2695},{"date":"2021-01-27","close":23249.0625},{"date":"2021-01-28","close":22725.0039},{"date":"2021-01-29","close":22105.666},{"date":"2021-02-01","close":22486.7969},{"date":"2021-02-02","close":22629.7227},{"date":"2021-02-03","close":22772.6465},{"date":"2021-02-04","close":22010.3828},{"date":"2021-02-05","close":22153.3066},{"date":"2021-02-08","close":21772.1738},{"date":"2021-02-09","close":25869.3438},{"date":"2021-02-10","close":24725.9492},{"date":"2021-02-15","close":24964.1582},{"date":"2021-02-16","close":25678.7793},{"date":"2021-02-17","close":25107.082},{"date":"2021-02-18","close":24201.8926},{"date":"2021-02-19","close":24583.0234},{"date":"2021-02-22","close":24058.9688},{"date":"2021-02-23","close":23058.498},{"date":"2021-02-24","close":21676.8906},{"date":"2021-02-25","close":22725.0039},{"date":"2021-02-26","close":21200.4785},{"date":"2021-03-02","close":20057.082},{"date":"2021-03-03","close":20200.0039},{"date":"2021-03-04","close":19247.1738},{"date":"2021-03-05","close":19151.8906},{"date":"2021-03-08","close":18675.4766},{"date":"2021-03-09","close":18961.3281},{"date":"2021-03-10","close":18199.0625},{"date":"2021-03-11","close":18627.834},{"date":"2021-03-12","close":20390.5723},{"date":"2021-03-15","close":20200.0039},{"date":"2021-03-16","close":20914.627},{"date":"2021-03-17","close":20342.9297},{"date":"2021-03-18","close":20581.1367},{"date":"2021-03-19","close":20200.0039},{"date":"2021-03-22","close":21295.7598},{"date":"2021-03-23","close":21676.8906},{"date":"2021-03-24","close":22534.4395},{"date":"2021-03-25","close":21819.8164},{"date":"2021-03-26","close":21152.8359},{"date":"2021-03-29","close":21391.043},{"date":"2021-03-30","close":21676.8906},{"date":"2021-03-31","close":21152.8359},{"date":"2021-04-01","close":21629.25},{"date":"2021-04-02","close":21724.5332},{"date":"2021-04-05","close":22010.3828},{"date":"2021-04-06","close":21438.6855},{"date":"2021-04-07","close":21772.1738},{"date":"2021-04-08","close":21676.8906},{"date":"2021-04-09","close":21391.043},{"date":"2021-04-12","close":20914.627},{"date":"2021-04-13","close":20200.0039},{"date":"2021-04-14","close":20342.9297},{"date":"2021-04-15","close":19914.1562},{"date":"2021-04-16","close":20819.3438},{"date":"2021-04-19","close":21200.4785},{"date":"2021-04-20","close":22867.9297},{"date":"2021-04-21","close":23344.3457},{"date":"2021-04-22","close":23725.4785},{"date":"2021-04-23","close":24773.5898},{"date":"2021-04-26","close":25107.082},{"date":"2021-04-27","close":24868.873},{"date":"2021-04-28","close":23630.1953},{"date":"2021-04-29","close":22725.0039},{"date":"2021-04-30","close":22963.2129},{"date":"2021-05-03","close":24011.3281},{"date":"2021-05-04","close":24297.1738},{"date":"2021-05-06","close":25392.9297},{"date":"2021-05-07","close":25392.9297},{"date":"2021-05-10","close":24392.457},{"date":"2021-05-11","close":23344.3457},{"date":"2021-05-12","close":23201.4199},{"date":"2021-05-13","close":21962.7422},{"date":"2021-05-14","close":22486.7969},{"date":"2021-05-17","close":22200.9473},{"date":"2021-05-18","close":21915.0977},{"date":"2021-05-20","close":21819.8164},{"date":"2021-05-21","close":22439.1562},{"date":"2021-05-24","close":22439.1562},{"date":"2021-05-25","close":22200.9473},{"date":"2021-05-26","close":22391.5137},{"date":"2021-05-27","close":21962.7422},{"date":"2021-05-28","close":21772.1738},{"date":"2021-05-31","close":21486.3281},{"date":"2021-06-01","close":22200.9473},{"date":"2021-06-02","close":22200.9473},{"date":"2021-06-03","close":23296.7031},{"date":"2021-06-04","close":22867.9297},{"date":"2021-06-07","close":22772.6465},{"date":"2021-06-08","close":22391.5137},{"date":"2021-06-09","close":22105.666},{"date":"2021-06-10","close":22391.5137},{"date":"2021-06-11","close":22296.2324},{"date":"2021-06-14","close":21819.8164},{"date":"2021-06-15","close":22058.0234},{"date":"2021-06-16","close":22105.666},{"date":"2021-06-17","close":22296.2324},{"date":"2021-06-18","close":22343.873},{"date":"2021-06-21","close":22010.3828},{"date":"2021-06-22","close":22439.1562},{"date":"2021-06-23","close":22153.3066},{"date":"2021-06-24","close":21867.457},{"date":"2021-06-25","close":21867.457},{"date":"2021-06-28","close":22105.666},{"date":"2021-06-29","close":22153.3066},{"date":"2021-06-30","close":24154.2539},{"date":"2021-07-01","close":24868.873},{"date":"2021-07-02","close":24392.457},{"date":"2021-07-05","close":24058.9688},{"date":"2021-07-06","close":23820.7598},{"date":"2021-07-07","close":23773.1191},{"date":"2021-07-08","close":23249.0625},{"date":"2021-07-09","close":22963.2129},{"date":"2021-07-12","close":23725.4785},{"date":"2021-07-13","close":25011.7988},{"date":"2021-07-14","close":26917.459},{"date":"2021-07-15","close":28299.0645},{"date":"2021-07-16","close":28108.498},{"date":"2021-07-19","close":27584.4395},{"date":"2021-07-20","close":27060.3828},{"date":"2021-07-21","close":27536.7988},{"date":"2021-07-22","close":27775.0078},{"date":"2021-07-23","close":27775.0078},{"date":"2021-07-26","close":28299.0645},{"date":"2021-07-27","close":28441.9883},{"date":"2021-07-28","close":26965.0996},{"date":"2021-07-29","close":26822.1758},{"date":"2021-07-30","close":28441.9883},{"date":"2021-08-02","close":28441.9883},{"date":"2021-08-03","close":28013.2148},{"date":"2021-08-04","close":27632.082},{"date":"2021-08-05","close":27346.2324},{"date":"2021-08-06","close":27584.4395},{"date":"2021-08-09","close":28489.6289},{"date":"2021-08-10","close":28775.4785},{"date":"2021-08-11","close":27727.3652},{"date":"2021-08-12","close":26774.5332},{"date":"2021-08-13","close":25774.0625},{"date":"2021-08-17","close":25154.7227},{"date":"2021-08-18","close":24868.873},{"date":"2021-08-19","close":24392.457},{"date":"2021-08-20","close":23344.3457},{"date":"2021-08-23","close":23725.4785},{"date":"2021-08-24","close":23820.7598},{"date":"2021-08-25","close":23725.4785},{"date":"2021-08-26","close":23439.6289},{"date":"2021-08-27","close":23916.0449},{"date":"2021-08-30","close":23963.6855},{"date":"2021-08-31","close":24344.8164},{"date":"2021-09-01","close":24011.3281},{"date":"2021-09-02","close":23630.1953},{"date":"2021-09-03","close":24058.9688},{"date":"2021-09-06","close":25392.9297},{"date":"2021-09-07","close":25488.2129},{"date":"2021-09-08","close":25107.082},{"date":"2021-09-09","close":24201.8926},{"date":"2021-09-10","close":24201.8926},{"date":"2021-09-13","close":23725.4785},{"date":"2021-09-14","close":24201.8926},{"date":"2021-09-15","close":24344.8164},{"date":"2021-09-16","close":23725.4785},{"date":"2021-09-17","close":23820.7598},{"date":"2021-09-23","close":22915.5723},{"date":"2021-09-24","close":22677.3633},{"date":"2021-09-27","close":22153.3066},{"date":"2021-09-28","close":21629.25},{"date":"2021-09-29","close":21200.4785},{"date":"2021-09-30","close":21200.4785},{"date":"2021-10-01","close":20104.7227},{"date":"2021-10-05","close":19437.7402},{"date":"2021-10-06","close":18627.834},{"date":"2021-10-07","close":19199.5312},{"date":"2021-10-08","close":18961.3281},{"date":"2021-10-12","close":18580.1934},{"date":"2021-10-13","close":19199.5312},{"date":"2021-10-14","close":19723.5879},{"date":"2021-10-15","close":20152.3633},{"date":"2021-10-18","close":19961.7969},{"date":"2021-10-19","close":19723.5879},{"date":"2021-10-20","close":19771.2305},{"date":"2021-10-21","close":19533.0215},{"date":"2021-10-22","close":19247.1738},{"date":"2021-10-25","close":19580.6641},{"date":"2021-10-26","close":19580.6641},{"date":"2021-10-27","close":19056.6094},{"date":"2021-10-28","close":20247.6465},{"date":"2021-10-29","close":19485.3809},{"date":"2021-11-01","close":18770.7598},{"date":"2021-11-02","close":18866.043},{"date":"2021-11-03","close":18437.2695},{"date":"2021-11-04","close":18246.7031},{"date":"2021-11-05","close":17913.2129},{"date":"2021-11-08","close":18056.1367},{"date":"2021-11-09","close":17675.0039},{"date":"2021-11-10","close":17008.0215},{"date":"2021-11-11","close":17389.1562},{"date":"2021-11-12","close":18246.7031},{"date":"2021-11-15","close":18675.4766},{"date":"2021-11-16","close":18913.6836},{"date":"2021-11-17","close":19675.9473},{"date":"2021-11-18","close":19580.6641},{"date":"2021-11-19","close":20247.6465},{"date":"2021-11-22","close":20914.627},{"date":"2021-11-23","close":20438.2129},{"date":"2021-11-24","close":19675.9473},{"date":"2021-11-25","close":19104.25},{"date":"2021-11-26","close":18580.1934},{"date":"2021-11-29","close":18246.7031},{"date":"2021-11-30","close":17293.8711},{"date":"2021-12-01","close":18151.4199},{"date":"2021-12-02","close":19247.1738},{"date":"2021-12-03","close":19247.1738},{"date":"2021-12-06","close":19628.3066},{"date":"2021-12-07","close":19199.5312},{"date":"2021-12-08","close":19199.5312},{"date":"2021-12-09","close":19961.7969},{"date":"2021-12-10","close":19390.0977},{"date":"2021-12-13","close":20295.2871},{"date":"2021-12-14","close":20152.3633},{"date":"2021-12-15","close":19437.7402},{"date":"2021-12-16","close":19914.1562},{"date":"2021-12-17","close":19675.9473},{"date":"2021-12-20","close":19580.6641},{"date":"2021-12-21","close":20200.0039},{"date":"2021-12-22","close":20057.082},{"date":"2021-12-23","close":21200.4785},{"date":"2021-12-24","close":21009.9121},{"date":"2021-12-27","close":21343.4023},{"date":"2021-12-28","close":22058.0234},{"date":"2021-12-29","close":21577.457},{"date":"2021-12-30","close":21961.9121},{"date":"2022-01-03","close":23400.0},{"date":"2022-01-04","close":22490.5371},{"date":"2022-01-05","close":21577.457},{"date":"2022-01-06","close":20808.5508},{"date":"2022-01-07","close":20952.7207},{"date":"2022-01-10","close":20231.8711},{"date":"2022-01-11","close":19847.416},{"date":"2022-01-12","close":20135.7559},{"date":"2022-01-13","close":20279.9258},{"date":"2022-01-14","close":20568.2656},{"date":"2022-01-17","close":20327.9844},{"date":"2022-01-18","close":20568.2656},{"date":"2022-01-19","close":20279.9258},{"date":"2022-01-20","close":20664.3809},{"date":"2022-01-21","close":19943.5293},{"date":"2022-01-24","close":19126.5664},{"date":"2022-01-25","close":18501.8301},{"date":"2022-01-26","close":18501.8301},{"date":"2022-01-27","close":17780.9785},{"date":"2022-01-28","close":18165.4336},{"date":"2022-02-03","close":18742.1133},{"date":"2022-02-04","close":18934.3398},{"date":"2022-02-07","close":18357.6582},{"date":"2022-02-08","close":18357.6582},{"date":"2022-02-09","close":18357.6582},{"date":"2022-02-10","close":17973.2031},{"date":"2022-02-11","close":17492.6387},{"date":"2022-02-14","close":16579.5605},{"date":"2022-02-15","close":16771.7891},{"date":"2022-02-16","close":16627.6172},{"date":"2022-02-17","close":16723.7305},{"date":"2022-02-18","close":16819.8438},{"date":"2022-02-21","close":16579.5605},{"date":"2022-02-22","close":16579.5605},{"date":"2022-02-23","close":16579.5605},{"date":"2022-02-24","close":15762.5977},{"date":"2022-02-25","close":17540.6953},{"date":"2022-02-28","close":17540.6953},{"date":"2022-03-02","close":18117.373},{"date":"2022-03-03","close":18213.4883},{"date":"2022-03-04","close":18213.4883},{"date":"2022-03-07","close":17108.1855},{"date":"2022-03-08","close":16531.5059},{"date":"2022-03-10","close":16531.5059},{"date":"2022-03-11","close":17588.752},{"date":"2022-03-14","close":17204.2988},{"date":"2022-03-15","close":17204.2988},{"date":"2022-03-16","close":17636.8086},{"date":"2022-03-17","close":17636.8086},{"date":"2022-03-18","close":18886.2832},{"date":"2022-03-21","close":19607.1328},{"date":"2022-03-22","close":19655.1895},{"date":"2022-03-23","close":19607.1328},{"date":"2022-03-24","close":19366.8496},{"date":"2022-03-25","close":19607.1328},{"date":"2022-03-28","close":19511.0195},{"date":"2022-03-29","close":19414.9062},{"date":"2022-03-30","close":19991.5859},{"date":"2022-03-31","close":19895.4727},{"date":"2022-04-01","close":19559.0781},{"date":"2022-04-04","close":19462.9629},{"date":"2022-04-05","close":19655.1895},{"date":"2022-04-06","close":19318.793},{"date":"2022-04-07","close":18886.2832},{"date":"2022-04-08","close":19414.9062},{"date":"2022-04-11","close":19174.623},{"date":"2022-04-12","close":18549.8848},{"date":"2022-04-13","close":19030.4512},{"date":"2022-04-14","close":19078.5098},{"date":"2022-04-15","close":18934.3398},{"date":"2022-04-18","close":18934.3398},{"date":"2022-04-19","close":20520.209},{"date":"2022-04-20","close":20424.0957},{"date":"2022-04-21","close":20808.5508},{"date":"2022-04-22","close":21337.1738},{"date":"2022-04-25","close":20664.3809},{"date":"2022-04-26","close":21337.1738},{"date":"2022-04-27","close":20568.2656},{"date":"2022-04-28","close":20616.3262},{"date":"2022-04-29","close":21673.5723},{"date":"2022-05-02","close":22154.1367},{"date":"2022-05-03","close":22394.4219},{"date":"2022-05-04","close":21817.7402},{"date":"2022-05-06","close":21481.3438},{"date":"2022-05-09","close":21500.0},{"date":"2022-05-10","close":20664.3809},{"date":"2022-05-11","close":20952.7207},{"date":"2022-05-12","close":19991.5859},{"date":"2022-05-13","close":20856.6094},{"date":"2022-05-16","close":20039.6465},{"date":"2022-05-17","close":20472.1562},{"date":"2022-05-18","close":20424.0957},{"date":"2022-05-19","close":20376.041},{"date":"2022-05-20","close":20279.9258},{"date":"2022-05-23","close":20231.8711},{"date":"2022-05-24","close":19703.2461},{"date":"2022-05-25","close":19703.2461},{"date":"2022-05-26","close":19414.9062},{"date":"2022-05-27","close":19511.0195},{"date":"2022-05-30","close":19655.1895},{"date":"2022-05-31","close":19895.4727},{"date":"2022-06-02","close":19799.3613},{"date":"2022-06-03","close":19799.3613},{"date":"2022-06-07","close":19078.5098},{"date":"2022-06-08","close":19078.5098},{"date":"2022-06-09","close":18934.3398},{"date":"2022-06-10","close":18838.2266},{"date":"2022-06-13","close":17636.8086},{"date":"2022-06-14","close":17012.0723},{"date":"2022-06-15","close":16147.0518},{"date":"2022-06-16","close":16387.334},{"date":"2022-06-17","close":15666.4834},{"date":"2022-06-20","close":14417.0098},{"date":"2022-06-21","close":14176.7266},{"date":"2022-06-22","close":13263.6494},{"date":"2022-06-23","close":12494.7422},{"date":"2022-06-24","close":13263.6494},{"date":"2022-06-27","close":14032.5566},{"date":"2022-06-28","close":14176.7266},{"date":"2022-06-29","close":14128.6699},{"date":"2022-06-30","close":13359.7627},{"date":"2022-07-01","close":13167.5352},{"date":"2022-07-04","close":12975.3086},{"date":"2022-07-05","close":13503.9326},{"date":"2022-07-06","close":13311.7051},{"date":"2022-07-07","close":14224.7822},{"date":"2022-07-08","close":13984.499},{"date":"2022-07-11","close":13888.3867},{"date":"2022-07-12","close":13119.4785},{"date":"2022-07-13","close":13263.6494},{"date":"2022-07-14","close":13407.8184},{"date":"2022-07-15","close":13455.875},{"date":"2022-07-18","close":14272.8389},{"date":"2022-07-19","close":14272.8389},{"date":"2022-07-20","close":14705.3496},{"date":"2022-07-21","close":14801.4629},{"date":"2022-07-22","close":14705.3496},{"date":"2022-07-25","close":14561.1797},{"date":"2022-07-26","close":14705.3496},{"date":"2022-07-27","close":14801.4629},{"date":"2022-07-28","close":14897.5771},{"date":"2022-07-29","close":14945.6338},{"date":"2022-08-01","close":15185.918},{"date":"2022-08-02","close":15041.7461},{"date":"2022-08-03","close":14993.6904},{"date":"2022-08-04","close":15089.8027},{"date":"2022-08-05","close":14801.4629},{"date":"2022-08-08","close":13936.4424},{"date":"2022-08-09","close":13744.2158},{"date":"2022-08-10","close":13215.5928},{"date":"2022-08-11","close":13407.8184},{"date":"2022-08-12","close":13984.499},{"date":"2022-08-16","close":14753.4062},{"date":"2022-08-17","close":14320.8965},{"date":"2022-08-18","close":14657.2939},{"date":"2022-08-19","close":14320.8965},{"date":"2022-08-22","close":13792.2734},{"date":"2022-08-23","close":13503.9326},{"date":"2022-08-24","close":14513.123},{"date":"2022-08-25","close":15378.1426},{"date":"2022-08-26","close":15522.3145},{"date":"2022-08-29","close":15282.0303},{"date":"2022-08-30","close":15185.918},{"date":"2022-08-31","close":15426.2012},{"date":"2022-09-01","close":14897.5771},{"date":"2022-09-02","close":14609.2363},{"date":"2022-09-05","close":14176.7266},{"date":"2022-09-06","close":14320.8965},{"date":"2022-09-07","close":13744.2158},{"date":"2022-09-08","close":14801.4629},{"date":"2022-09-13","close":15185.918},{"date":"2022-09-14","close":14561.1797},{"date":"2022-09-15","close":14224.7822},{"date":"2022-09-16","close":14368.9531},{"date":"2022-09-19","close":13984.499},{"date":"2022-09-20","close":14080.6123},{"date":"2022-09-21","close":13407.8184},{"date":"2022-09-22","close":13359.7627},{"date":"2022-09-23","close":12975.3086},{"date":"2022-09-26","close":12446.6846},{"date":"2022-09-27","close":12398.6299},{"date":"2022-09-28","close":11773.8906},{"date":"2022-09-29","close":11437.4932},{"date":"2022-09-30","close":11437.4932},{"date":"2022-10-04","close":12062.2314},{"date":"2022-10-05","close":12014.1748},{"date":"2022-10-06","close":12686.9688},{"date":"2022-10-07","close":12638.9121},{"date":"2022-10-11","close":12110.2881},{"date":"2022-10-12","close":12110.2881},{"date":"2022-10-13","close":11485.5508},{"date":"2022-10-14","close":11918.0605},{"date":"2022-10-17","close":12014.1748},{"date":"2022-10-18","close":12254.458},{"date":"2022-10-19","close":12254.458},{"date":"2022-10-20","close":11918.0605},{"date":"2022-10-21","close":11821.9482},{"date":"2022-10-24","close":12302.5137},{"date":"2022-10-25","close":13071.4209},{"date":"2022-10-26","close":12783.082},{"date":"2022-10-27","close":12831.1387},{"date":"2022-10-28","close":12398.6299},{"date":"2022-10-31","close":12686.9688},{"date":"2022-11-01","close":12783.082},{"date":"2022-11-02","close":12638.9121},{"date":"2022-11-03","close":13215.5928},{"date":"2022-11-04","close":13119.4785},{"date":"2022-11-07","close":13744.2158},{"date":"2022-11-08","close":13648.1025},{"date":"2022-11-09","close":14128.6699},{"date":"2022-11-10","close":13551.9902},{"date":"2022-11-11","close":13984.499},{"date":"2022-11-14","close":13888.3867},{"date":"2022-11-15","close":14561.1797},{"date":"2022-11-16","close":14753.4062},{"date":"2022-11-17","close":14368.9531},{"date":"2022-11-18","close":14224.7822},{"date":"2022-11-21","close":13696.1592},{"date":"2022-11-22","close":13455.875},{"date":"2022-11-23","close":13407.8184},{"date":"2022-11-24","close":13840.3291},{"date":"2022-11-25","close":13984.499},{"date":"2022-11-28","close":13744.2158},{"date":"2022-11-29","close":14128.6699},{"date":"2022-11-30","close":14080.6123},{"date":"2022-12-01","close":14417.0098},{"date":"2022-12-02","close":14368.9531},{"date":"2022-12-05","close":14320.8965},{"date":"2022-12-06","close":14176.7266},{"date":"2022-12-07","close":14080.6123},{"date":"2022-12-08","close":14032.5566},{"date":"2022-12-09","close":14128.6699},{"date":"2022-12-12","close":14032.5566},{"date":"2022-12-13","close":13840.3291},{"date":"2022-12-14","close":14032.5566},{"date":"2022-12-15","close":13888.3867},{"date":"2022-12-16","close":13744.2158},{"date":"2022-12-19","close":13648.1025},{"date":"2022-12-20","close":13359.7627},{"date":"2022-12-21","close":13023.3662},{"date":"2022-12-22","close":13023.3662},{"date":"2022-12-23","close":12927.252},{"date":"2022-12-26","close":13071.4209},{"date":"2022-12-27","close":13503.9326},{"date":"2022-12-28","close":13455.1826},{"date":"2022-12-29","close":12870.1748},{"date":"2023-01-02","close":12577.6699},{"date":"2023-01-03","close":12626.4209},{"date":"2023-01-04","close":13260.1797},{"date":"2023-01-05","close":12918.9248},{"date":"2023-01-06","close":13650.1846},{"date":"2023-01-09","close":13845.1875},{"date":"2023-01-10","close":13747.6865},{"date":"2023-01-11","close":13942.6875},{"date":"2023-01-12","close":13942.6875},{"date":"2023-01-13","close":13845.1875},{"date":"2023-01-16","close":13893.9375},{"date":"2023-01-17","close":13698.9355},{"date":"2023-01-18","close":13845.1875},{"date":"2023-01-19","close":13893.9375},{"date":"2023-01-20","close":14040.1904},{"date":"2023-01-25","close":14595.9482},{"date":"2023-01-26","close":14937.2021},{"date":"2023-01-27","close":15453.959},{"date":"2023-01-30","close":15161.4541},{"date":"2023-01-31","close":15161.4541},{"date":"2023-02-01","close":15044.4541},{"date":"2023-02-02","close":15405.208},{"date":"2023-02-03","close":15375.959},{"date":"2023-02-06","close":15795.2139},{"date":"2023-02-07","close":16029.2168},{"date":"2023-02-08","close":15931.7158},{"date":"2023-02-09","close":15668.4619},{"date":"2023-02-10","close":15600.2109},{"date":"2023-02-13","close":15356.458},{"date":"2023-02-14","close":15463.709},{"date":"2023-02-15","close":15366.207},{"date":"2023-02-16","close":15756.2129},{"date":"2023-02-17","close":15609.9609},{"date":"2023-02-20","close":15990.2158},{"date":"2023-02-21","close":16282.7217},{"date":"2023-02-22","close":15736.7129},{"date":"2023-02-23","close":15853.7139},{"date":"2023-02-24","close":15795.2139},{"date":"2023-02-27","close":15512.4609},{"date":"2023-02-28","close":15668.4619},{"date":"2023-03-02","close":15444.209},{"date":"2023-03-03","close":15239.4561},{"date":"2023-03-06","close":15229.7061},{"date":"2023-03-07","close":15161.4541},{"date":"2023-03-08","close":14722.6992},{"date":"2023-03-09","close":14634.9473},{"date":"2023-03-10","close":14420.4453},{"date":"2023-03-13","close":14264.4424},{"date":"2023-03-14","close":13503.9326},{"date":"2023-03-15","close":13455.1826},{"date":"2023-03-16","close":14235.1924},{"date":"2023-03-17","close":14771.4492},{"date":"2023-03-20","close":14722.6992},{"date":"2023-03-21","close":14566.6973},{"date":"2023-03-22","close":14469.1953},{"date":"2023-03-23","close":14615.4473},{"date":"2023-03-24","close":15063.9531},{"date":"2023-03-27","close":15102.9541},{"date":"2023-03-28","close":15385.708},{"date":"2023-03-29","close":17306.4844},{"date":"2023-03-30","close":17033.4805},{"date":"2023-03-31","close":16623.9746},{"date":"2023-04-03","close":16974.9805},{"date":"2023-04-04","close":16575.2246},{"date":"2023-04-05","close":16584.9746},{"date":"2023-04-06","close":16165.7188},{"date":"2023-04-07","close":17023.7305},{"date":"2023-04-10","close":17082.2305},{"date":"2023-04-11","close":18057.2441},{"date":"2023-04-12","close":17774.4883},{"date":"2023-04-13","close":17160.2324},{"date":"2023-04-14","close":16945.7305},{"date":"2023-04-17","close":17013.9805},{"date":"2023-04-18","close":18125.4961},{"date":"2023-04-19","close":17696.4902},{"date":"2023-04-20","close":17013.9805},{"date":"2023-04-21","close":16867.7285},{"date":"2023-04-24","close":16448.4746},{"date":"2023-04-25","close":16487.4727},{"date":"2023-04-26","close":16185.2188},{"date":"2023-04-27","close":16321.7217},{"date":"2023-04-28","close":16204.7207},{"date":"2023-05-02","close":16077.9668},{"date":"2023-05-03","close":16214.4697},{"date":"2023-05-04","close":15990.2158},{"date":"2023-05-08","close":16321.7217},{"date":"2023-05-09","close":16019.4668},{"date":"2023-05-10","close":15483.209},{"date":"2023-05-11","close":15229.7061},{"date":"2023-05-12","close":15200.4551},{"date":"2023-05-15","close":14868.9512},{"date":"2023-05-16","close":14742.1992},{"date":"2023-05-17","close":14907.9512},{"date":"2023-05-18","close":15843.9648},{"date":"2023-05-19","close":16185.2188},{"date":"2023-05-22","close":16263.2188},{"date":"2023-05-23","close":16428.9707},{"date":"2023-05-24","close":16526.4746},{"date":"2023-05-25","close":16204.7207},{"date":"2023-05-26","close":16477.7227},{"date":"2023-05-30","close":16477.7227},{"date":"2023-05-31","close":16185.2188},{"date":"2023-06-01","close":16185.2188},{"date":"2023-06-02","close":16272.9707},{"date":"2023-06-05","close":16380.2217},{"date":"2023-06-07","close":15795.2139},{"date":"2023-06-08","close":15736.7129},{"date":"2023-06-09","close":15785.4629},{"date":"2023-06-12","close":15804.9639},{"date":"2023-06-13","close":16467.9727},{"date":"2023-06-14","close":16467.9727},{"date":"2023-06-15","close":16701.9766},{"date":"2023-06-16","close":16906.7285},{"date":"2023-06-19","close":16701.9766},{"date":"2023-06-20","close":16916.4785},{"date":"2023-06-21","close":16828.7266},{"date":"2023-06-22","close":16867.7285},{"date":"2023-06-23","close":16643.4766},{"date":"2023-06-26","close":17052.9824},{"date":"2023-06-27","close":16896.9785},{"date":"2023-06-28","close":17091.9824},{"date":"2023-06-29","close":17472.2363},{"date":"2023-06-30","close":17862.2422},{"date":"2023-07-03","close":18720.252},{"date":"2023-07-04","close":19695.2656},{"date":"2023-07-05","close":19071.2578},{"date":"2023-07-06","close":18915.2559},{"date":"2023-07-07","close":18700.7539},{"date":"2023-07-10","close":18330.248},{"date":"2023-07-11","close":18769.0039},{"date":"2023-07-12","close":19549.0156},{"date":"2023-07-13","close":19744.0176},{"date":"2023-07-14","close":20280.2734},{"date":"2023-07-17","close":20572.7793},{"date":"2023-07-18","close":21352.7891},{"date":"2023-07-19","close":20524.0273},{"date":"2023-07-20","close":21694.043},{"date":"2023-07-21","close":21645.293},{"date":"2023-07-24","close":23692.8203},{"date":"2023-07-25","close":22669.0566},{"date":"2023-07-26","close":21596.541},{"date":"2023-07-27","close":23059.0625},{"date":"2023-07-28","close":25155.3398},{"date":"2023-07-31","close":24960.3379},{"date":"2023-08-01","close":25106.5898},{"date":"2023-08-02","close":24180.3281},{"date":"2023-08-03","close":25789.0977},{"date":"2023-08-04","close":25789.0977},{"date":"2023-08-07","close":26179.1055},{"date":"2023-08-08","close":25594.0957},{"date":"2023-08-09","close":23351.5645},{"date":"2023-08-10","close":22132.8008},{"date":"2023-08-11","close":22522.8047},{"date":"2023-08-14","close":20329.0254},{"date":"2023-08-16","close":20426.5254},{"date":"2023-08-17","close":20475.2793},{"date":"2023-08-18","close":19363.7598},{"date":"2023-08-21","close":21060.2852},{"date":"2023-08-22","close":21060.2852},{"date":"2023-08-23","close":21011.5352},{"date":"2023-08-24","close":21011.5352},{"date":"2023-08-25","close":20329.0254},{"date":"2023-08-28","close":19597.7637},{"date":"2023-08-29","close":20475.2793},{"date":"2023-08-30","close":20621.5293},{"date":"2023-08-31","close":20865.2812},{"date":"2023-09-01","close":21937.7949},{"date":"2023-09-04","close":21791.5449},{"date":"2023-09-05","close":21304.0391},{"date":"2023-09-06","close":20182.7715},{"date":"2023-09-07","close":20280.2734},{"date":"2023-09-08","close":19597.7637},{"date":"2023-09-11","close":19100.5078},{"date":"2023-09-12","close":18652.002},{"date":"2023-09-13","close":18037.7461},{"date":"2023-09-14","close":18535.002},{"date":"2023-09-15","close":18583.75},{"date":"2023-09-18","close":17930.4922},{"date":"2023-09-19","close":17959.7441},{"date":"2023-09-20","close":17920.7422},{"date":"2023-09-21","close":17091.9824},{"date":"2023-09-22","close":17043.2305},{"date":"2023-09-25","close":16867.7285},{"date":"2023-09-26","close":16477.7227},{"date":"2023-09-27","close":16789.7285},{"date":"2023-10-04","close":16038.9658},{"date":"2023-10-05","close":15843.9648},{"date":"2023-10-06","close":16019.4668},{"date":"2023-10-10","close":15463.709},{"date":"2023-10-11","close":15853.7139},{"date":"2023-10-12","close":17062.7305},{"date":"2023-10-13","close":17043.2305},{"date":"2023-10-16","close":16857.9805},{"date":"2023-10-17","close":17423.4863},{"date":"2023-10-18","close":17481.9863},{"date":"2023-10-19","close":17062.7305},{"date":"2023-10-20","close":16877.4785},{"date":"2023-10-23","close":15405.208},{"date":"2023-10-24","close":17238.2324},{"date":"2023-10-25","close":17667.2402},{"date":"2023-10-26","close":16818.9785},{"date":"2023-10-27","close":18281.498},{"date":"2023-10-30","close":19256.5117},{"date":"2023-10-31","close":17628.2402},{"date":"2023-11-01","close":18330.248},{"date":"2023-11-02","close":18379.0},{"date":"2023-11-03","close":17862.2422},{"date":"2023-11-06","close":18066.9941},{"date":"2023-11-07","close":17813.4902},{"date":"2023-11-08","close":17979.2422},{"date":"2023-11-09","close":17228.4844},{"date":"2023-11-10","close":18057.2441},{"date":"2023-11-13","close":19451.5137},{"date":"2023-11-14","close":21157.7852},{"date":"2023-11-15","close":22230.3027},{"date":"2023-11-16","close":22425.3027},{"date":"2023-11-17","close":21889.0469},{"date":"2023-11-20","close":22327.8027},{"date":"2023-11-21","close":23254.0645},{"date":"2023-11-22","close":23107.8125},{"date":"2023-11-23","close":22035.2969},{"date":"2023-11-24","close":21255.2871},{"date":"2023-11-27","close":20572.7793},{"date":"2023-11-28","close":20621.5293},{"date":"2023-11-29","close":21547.793},{"date":"2023-11-30","close":23254.0645},{"date":"2023-12-01","close":23449.0684},{"date":"2023-12-04","close":23059.0625},{"date":"2023-12-05","close":23010.3125},{"date":"2023-12-06","close":23595.3184},{"date":"2023-12-07","close":23546.5684},{"date":"2023-12-08","close":23887.8242},{"date":"2023-12-11","close":23156.5625},{"date":"2023-12-12","close":23156.5625},{"date":"2023-12-13","close":23351.5645},{"date":"2023-12-14","close":23351.5645},{"date":"2023-12-15","close":22474.0547},{"date":"2023-12-18","close":22571.5566},{"date":"2023-12-19","close":21937.7949},{"date":"2023-12-20","close":22084.0488},{"date":"2023-12-21","close":22327.8027},{"date":"2023-12-22","close":22864.0586},{"date":"2023-12-26","close":22815.3086},{"date":"2023-12-27","close":23503.7012},{"date":"2023-12-28","close":23552.8711},{"date":"2024-01-02","close":23700.3848},{"date":"2024-01-03","close":23208.6758},{"date":"2024-01-04","close":23011.9922},{"date":"2024-01-05","close":22520.2832},{"date":"2024-01-08","close":22323.5996},{"date":"2024-01-09","close":22176.0859},{"date":"2024-01-10","close":21782.7188},{"date":"2024-01-11","close":21635.2051},{"date":"2024-01-12","close":21438.5215},{"date":"2024-01-15","close":21340.1797},{"date":"2024-01-16","close":20848.4707},{"date":"2024-01-17","close":20455.1035},{"date":"2024-01-18","close":20602.6172},{"date":"2024-01-19","close":21340.1797},{"date":"2024-01-22","close":21733.5488},{"date":"2024-01-23","close":21094.3262},{"date":"2024-01-24","close":20946.8125},{"date":"2024-01-25","close":22520.2832},{"date":"2024-01-26","close":22028.5742},{"date":"2024-01-29","close":21389.3516},{"date":"2024-01-30","close":21094.3262},{"date":"2024-01-31","close":20602.6172},{"date":"2024-02-01","close":19117.6562},{"date":"2024-02-02","close":19009.4805},{"date":"2024-02-05","close":18793.127},{"date":"2024-02-06","close":18684.9512},{"date":"2024-02-07","close":18832.4629},{"date":"2024-02-08","close":19491.3555},{"date":"2024-02-13","close":19668.3691},{"date":"2024-02-14","close":19914.2246},{"date":"2024-02-15","close":19491.3555},{"date":"2024-02-16","close":19255.334},{"date":"2024-02-19","close":18979.9766},{"date":"2024-02-20","close":18861.9668},{"date":"2024-02-21","close":19078.3184},{"date":"2024-02-22","close":20651.7871},{"date":"2024-02-23","close":20405.9336},{"date":"2024-02-26","close":19815.8828},{"date":"2024-02-27","close":19638.8672},{"date":"2024-02-28","close":20799.3008},{"date":"2024-02-29","close":21241.8379},{"date":"2024-03-04","close":21143.4961},{"date":"2024-03-05","close":20799.3008},{"date":"2024-03-06","close":20995.9844},{"date":"2024-03-07","close":21389.3516},{"date":"2024-03-08","close":22077.7441},{"date":"2024-03-11","close":21438.5215},{"date":"2024-03-12","close":22176.0859},{"date":"2024-03-13","close":21831.8906},{"date":"2024-03-14","close":21192.668},{"date":"2024-03-15","close":21241.8379},{"date":"2024-03-18","close":21291.0098},{"date":"2024-03-19","close":20209.25},{"date":"2024-03-20","close":21635.2051},{"date":"2024-03-21","close":22421.9414},{"date":"2024-03-22","close":23257.8457},{"date":"2024-03-25","close":23011.9922},{"date":"2024-03-26","close":22815.3086},{"date":"2024-03-27","close":22569.4531},{"date":"2024-03-28","close":22569.4531},{"date":"2024-03-29","close":23159.5039},{"date":"2024-04-01","close":22618.625},{"date":"2024-04-02","close":22471.1113},{"date":"2024-04-03","close":22569.4531},{"date":"2024-04-04","close":24437.9492},{"date":"2024-04-05","close":24978.8281},{"date":"2024-04-08","close":24585.4609},{"date":"2024-04-09","close":23749.5547},{"date":"2024-04-11","close":24093.752},{"date":"2024-04-12","close":23503.7012},{"date":"2024-04-15","close":22667.7949},{"date":"2024-04-16","close":21684.377},{"date":"2024-04-17","close":21930.2324},{"date":"2024-04-18","close":22225.2578},{"date":"2024-04-19","close":20455.1035},{"date":"2024-04-22","close":20651.7871},{"date":"2024-04-23","close":19668.3691},{"date":"2024-04-24","close":20799.3008},{"date":"2024-04-25","close":21733.5488},{"date":"2024-04-26","close":21930.2324},{"date":"2024-04-29","close":21831.8906},{"date":"2024-04-30","close":21536.8633},{"date":"2024-05-02","close":21094.3262},{"date":"2024-05-03","close":20995.9844},{"date":"2024-05-07","close":22077.7441},{"date":"2024-05-08","close":21881.0605},{"date":"2024-05-09","close":21340.1797},{"date":"2024-05-10","close":20553.4453},{"date":"2024-05-13","close":20553.4453},{"date":"2024-05-14","close":20848.4707},{"date":"2024-05-16","close":20995.9844},{"date":"2024-05-17","close":20209.25},{"date":"2024-05-20","close":20061.7363},{"date":"2024-05-21","close":20504.2754},{"date":"2024-05-22","close":19963.3945},{"date":"2024-05-23","close":20209.25},{"date":"2024-05-24","close":19619.1992},{"date":"2024-05-27","close":20061.7363},{"date":"2024-05-28","close":20799.3008},{"date":"2024-05-29","close":20356.7617},{"date":"2024-05-30","close":20160.0781},{"date":"2024-05-31","close":20110.9082},{"date":"2024-06-03","close":20504.2754},{"date":"2024-06-04","close":19914.2246},{"date":"2024-06-05","close":20110.9082},{"date":"2024-06-07","close":20799.3008},{"date":"2024-06-10","close":20799.3008},{"date":"2024-06-11","close":20553.4453},{"date":"2024-06-12","close":20356.7617},{"date":"2024-06-13","close":20405.9336},{"date":"2024-06-14","close":19963.3945},{"date":"2024-06-17","close":19648.7012},{"date":"2024-06-18","close":19629.0312},{"date":"2024-06-19","close":19815.8828},{"date":"2024-06-20","close":19176.6602},{"date":"2024-06-21","close":18566.9414},{"date":"2024-06-24","close":18094.9004},{"date":"2024-06-25","close":17819.541},{"date":"2024-06-26","close":18104.7344},{"date":"2024-06-27","close":18242.4121},{"date":"2024-06-28","close":18094.9004},{"date":"2024-07-01","close":17957.2207},{"date":"2024-07-02","close":18193.2422},{"date":"2024-07-03","close":17180.3203},{"date":"2024-07-04","close":18124.4023},{"date":"2024-07-05","close":17839.2109},{"date":"2024-07-08","close":17868.7129},{"date":"2024-07-09","close":17947.3867},{"date":"2024-07-10","close":17436.0098},{"date":"2024-07-11","close":17534.3516},{"date":"2024-07-12","close":17396.6738},{"date":"2024-07-15","close":17190.1562},{"date":"2024-07-16","close":16914.7988},{"date":"2024-07-17","close":16472.2598},{"date":"2024-07-18","close":16275.5762},{"date":"2024-07-19","close":16373.918},{"date":"2024-07-22","close":15636.3535},{"date":"2024-07-23","close":15783.8672},{"date":"2024-07-24","close":15931.3799},{"date":"2024-07-25","close":15469.1729},{"date":"2024-07-26","close":15164.3135},{"date":"2024-07-29","close":15183.9805},{"date":"2024-07-30","close":14603.7646},{"date":"2024-07-31","close":15105.3076},{"date":"2024-08-01","close":15636.3535},{"date":"2024-08-02","close":14554.5938},{"date":"2024-08-05","close":12125.5498},{"date":"2024-08-06","close":12784.4404},{"date":"2024-08-07","close":12922.1191},{"date":"2024-08-08","close":12646.7617},{"date":"2024-08-09","close":13020.4609},{"date":"2024-08-12","close":13443.3301},{"date":"2024-08-13","close":13295.8174},{"date":"2024-08-14","close":13846.5322},{"date":"2024-08-16","close":14387.4121},{"date":"2024-08-19","close":14308.7393},{"date":"2024-08-20","close":14534.9248},{"date":"2024-08-21","close":14515.2568},{"date":"2024-08-22","close":14210.3975},{"date":"2024-08-23","close":13925.2061},{"date":"2024-08-26","close":13659.6826},{"date":"2024-08-27","close":13482.667},{"date":"2024-08-28","close":14062.8848},{"date":"2024-08-29","close":13600.6777},{"date":"2024-08-30","close":13659.6826},{"date":"2024-09-02","close":13285.9834},{"date":"2024-09-03","close":13197.4756},{"date":"2024-09-04","close":12646.7617},{"date":"2024-09-05","close":12430.4092},{"date":"2024-09-06","close":11692.8457},{"date":"2024-09-09","close":11869.8613},{"date":"2024-09-10","close":11269.9756},{"date":"2024-09-11","close":10974.9502},{"date":"2024-09-12","close":11692.8457},{"date":"2024-09-13","close":11427.3223},{"date":"2024-09-19","close":11181.4678},{"date":"2024-09-20","close":10974.9502},{"date":"2024-09-23","close":11161.7998},{"date":"2024-09-24","close":11594.5039},{"date":"2024-09-25","close":11869.8613},{"date":"2024-09-26","close":12223.8916},{"date":"2024-09-27","close":12174.7207},{"date":"2024-09-30","close":11712.5146},{"date":"2024-10-02","close":11673.1768},{"date":"2024-10-04","close":11368.3184},{"date":"2024-10-07","close":11712.5146},{"date":"2024-10-08","close":11407.6543},{"date":"2024-10-10","close":11151.9658},{"date":"2024-10-11","close":11387.9863},{"date":"2024-10-14","close":11614.1729},{"date":"2024-10-15","close":11446.9912},{"date":"2024-10-16","close":10876.6084},{"date":"2024-10-17","close":10719.2607},{"date":"2024-10-18","close":10129.21},{"date":"2024-10-21","close":10178.3809},{"date":"2024-10-22","close":9873.5215},{"date":"2024-10-23","close":10552.0801},{"date":"2024-10-24","close":10060.3711},{"date":"2024-10-25","close":10050.5371},{"date":"2024-10-28","close":10237.3867},{"date":"2024-10-29","close":10030.8682},{"date":"2024-10-30","close":9922.6924},{"date":"2024-10-31","close":10404.5674},{"date":"2024-11-01","close":10030.8682},{"date":"2024-11-04","close":10296.3916},{"date":"2024-11-05","close":10453.7383},{"date":"2024-11-06","close":10335.7285},{"date":"2024-11-07","close":10080.0391},{"date":"2024-11-08","close":10571.748},{"date":"2024-11-11","close":10030.8682},{"date":"2024-11-12","close":9539.1592},{"date":"2024-11-13","close":9470.3193},{"date":"2024-11-14","close":9106.4551},{"date":"2024-11-15","close":9440.8174},{"date":"2024-11-18","close":8860.5996},{"date":"2024-11-19","close":8860.5996},{"date":"2024-11-20","close":9067.1182},{"date":"2024-11-21","close":9017.9473},{"date":"2024-11-22","close":9155.626},{"date":"2024-11-25","close":9450.6523},{"date":"2024-11-26","close":9430.9834},{"date":"2024-11-27","close":9047.4502},{"date":"2024-11-28","close":8870.4346},{"date":"2024-11-29","close":8408.2275},{"date":"2024-12-02","close":8349.2236},{"date":"2024-12-03","close":8398.3945},{"date":"2024-12-04","close":8211.5439},{"date":"2024-12-05","close":8260.7148},{"date":"2024-12-06","close":8142.7051},{"date":"2024-12-09","close":7513.3174},{"date":"2024-12-10","close":7690.3325},{"date":"2024-12-11","close":8211.5439},{"date":"2024-12-12","close":8447.5654},{"date":"2024-12-13","close":8516.4033},{"date":"2024-12-16","close":8831.0977},{"date":"2024-12-17","close":8880.2686},{"date":"2024-12-18","close":8870.4346},{"date":"2024-12-19","close":8486.9014},{"date":"2024-12-20","close":8457.3994},{"date":"2024-12-23","close":8516.4033},{"date":"2024-12-24","close":8506.5703},{"date":"2024-12-26","close":8378.7256},{"date":"2024-12-27","close":8647.4023},{"date":"2024-12-30","close":8776.7646},{"date":"2025-01-02","close":8458.333},{"date":"2025-01-03","close":9343.9707},{"date":"2025-01-06","close":9722.1084},{"date":"2025-01-07","close":9622.5986},{"date":"2025-01-08","close":10548.0391},{"date":"2025-01-09","close":10100.2451},{"date":"2025-01-10","close":10070.3926},{"date":"2025-01-13","close":9742.0098},{"date":"2025-01-14","close":10866.4707},{"date":"2025-01-15","close":10309.2158},{"date":"2025-01-16","close":10607.7451},{"date":"2025-01-17","close":10647.5488},{"date":"2025-01-20","close":10498.2842},{"date":"2025-01-21","close":10677.4023},{"date":"2025-01-22","close":11025.6865},{"date":"2025-01-23","close":10687.3535},{"date":"2025-01-24","close":10936.1279},{"date":"2025-01-31","close":10239.5586},{"date":"2025-02-03","close":9572.8438},{"date":"2025-02-04","close":10000.7354},{"date":"2025-02-05","close":10150.0},{"date":"2025-02-06","close":11035.6377},{"date":"2025-02-07","close":11015.7354},{"date":"2025-02-10","close":11234.6572},{"date":"2025-02-11","close":11234.6572},{"date":"2025-02-12","close":11145.0986},{"date":"2025-02-13","close":11194.8535},{"date":"2025-02-14","close":11344.1182},{"date":"2025-02-17","close":11742.1572},{"date":"2025-02-18","close":12060.5889},{"date":"2025-02-19","close":12488.4805},{"date":"2025-02-20","close":11971.0293},{"date":"2025-02-21","close":11971.0293},{"date":"2025-02-24","close":11682.4512},{"date":"2025-02-25","close":11572.9902},{"date":"2025-02-26","close":11602.8438},{"date":"2025-02-27","close":11354.0684},{"date":"2025-02-28","close":11324.2158},{"date":"2025-03-04","close":10647.5488},{"date":"2025-03-05","close":10418.6768},{"date":"2025-03-06","close":10010.6865},{"date":"2025-03-07","close":10110.1963},{"date":"2025-03-10","close":9841.5195},{"date":"2025-03-11","close":9582.7939},{"date":"2025-03-12","close":9732.0586},{"date":"2025-03-13","close":9751.9609},{"date":"2025-03-14","close":10179.8535},{"date":"2025-03-17","close":11443.6279},{"date":"2025-03-18","close":11224.7061},{"date":"2025-03-19","close":11582.9414},{"date":"2025-03-20","close":11344.1182},{"date":"2025-03-21","close":11373.9707},{"date":"2025-03-24","close":11314.2646},{"date":"2025-03-25","close":10926.1768},{"date":"2025-03-26","close":10796.8135},{"date":"2025-03-27","close":10617.6963},{"date":"2025-03-28","close":10050.4902},{"date":"2025-03-31","close":9652.4512},{"date":"2025-04-01","close":10040.5391},{"date":"2025-04-02","close":10010.6865},{"date":"2025-04-03","close":10000.7354},{"date":"2025-04-04","close":9632.5488},{"date":"2025-04-07","close":9115.0986},{"date":"2025-04-08","close":8846.4219},{"date":"2025-04-09","close":8935.9805},{"date":"2025-04-10","close":10159.9512},{"date":"2025-04-11","close":10339.0684},{"date":"2025-04-14","close":10448.5293},{"date":"2025-04-15","close":10707.2549},{"date":"2025-04-16","close":10349.0195},{"date":"2025-04-17","close":10349.0195},{"date":"2025-04-18","close":10557.9902},{"date":"2025-04-21","close":10946.0781},{"date":"2025-04-22","close":10707.2549},{"date":"2025-04-23","close":11075.4414},{"date":"2025-04-24","close":10946.0781},{"date":"2025-04-25","close":11214.7549},{"date":"2025-04-28","close":10786.8633},{"date":"2025-04-29","close":11264.5098},{"date":"2025-04-30","close":11224.7061},{"date":"2025-05-02","close":11155.0488},{"date":"2025-05-07","close":10946.0781},{"date":"2025-05-08","close":11214.7549},{"date":"2025-05-09","close":10747.0586},{"date":"2025-05-12","close":11075.4414},{"date":"2025-05-13","close":10946.0781},{"date":"2025-05-14","close":11194.8535},{"date":"2025-05-15","close":11045.5889},{"date":"2025-05-16","close":10339.0684},{"date":"2025-05-19","close":10020.6377},{"date":"2025-05-20","close":10498.2842},{"date":"2025-05-21","close":10428.6279},{"date":"2025-05-22","close":10289.3135},{"date":"2025-05-23","close":10488.333},{"date":"2025-05-26","close":10637.5986},{"date":"2025-05-27","close":10747.0586},{"date":"2025-05-28","close":11423.7256},{"date":"2025-05-29","close":11383.9219},{"date":"2025-05-30","close":11274.4609},{"date":"2025-06-02","close":11125.1963},{"date":"2025-06-04","close":11135.1475},{"date":"2025-06-05","close":11592.8926},{"date":"2025-06-09","close":11652.5986},{"date":"2025-06-10","close":11543.1377},{"date":"2025-06-11","close":12986.0293},{"date":"2025-06-12","close":13055.6865},{"date":"2025-06-13","close":12737.2549},{"date":"2025-06-16","close":12836.7646},{"date":"2025-06-17","close":12637.7451},{"date":"2025-06-18","close":12826.8135},{"date":"2025-06-19","close":12707.4023},{"date":"2025-06-20","close":12597.9414},{"date":"2025-06-23","close":11990.9316},{"date":"2025-06-24","close":12498.4316},{"date":"2025-06-25","close":12548.1865},{"date":"2025-06-26","close":12269.5586},{"date":"2025-06-27","close":11871.5195},{"date":"2025-06-30","close":11841.667},{"date":"2025-07-01","close":11831.7158},{"date":"2025-07-02","close":11831.7158},{"date":"2025-07-03","close":12140.1963},{"date":"2025-07-04","close":12180.0},{"date":"2025-07-07","close":11881.4707},{"date":"2025-07-08","close":12538.2354},{"date":"2025-07-09","close":12090.4414},{"date":"2025-07-10","close":13821.9121},{"date":"2025-07-11","close":14349.3135},{"date":"2025-07-14","close":14001.0293},{"date":"2025-07-15","close":14289.6084},{"date":"2025-07-16","close":14210.0},{"date":"2025-07-17","close":14170.1963},{"date":"2025-07-18","close":14100.5391},{"date":"2025-07-21","close":14020.9316},{"date":"2025-07-22","close":13304.4609},{"date":"2025-07-23","close":13125.3438},{"date":"2025-07-24","close":12886.5195},{"date":"2025-07-25","close":12787.0098},{"date":"2025-07-28","close":13483.5791},{"date":"2025-07-29","close":13364.167},{"date":"2025-07-30","close":13732.3535},{"date":"2025-07-31","close":13314.4121},{"date":"2025-08-01","close":12558.1377},{"date":"2025-08-04","close":12657.6475},{"date":"2025-08-05","close":12518.334},{"date":"2025-08-06","close":12528.2842},{"date":"2025-08-07","close":12558.1377},{"date":"2025-08-08","close":13085.5391},{"date":"2025-08-11","close":13602.9902},{"date":"2025-08-12","close":13941.3242},{"date":"2025-08-13","close":14170.1963},{"date":"2025-08-14","close":14060.7354},{"date":"2025-08-18","close":13423.873},{"date":"2025-08-19","close":13364.167},{"date":"2025-08-20","close":13294.5098},{"date":"2025-08-21","close":13443.7744},{"date":"2025-08-22","close":13672.6475},{"date":"2025-08-25","close":13642.7939},{"date":"2025-08-26","close":13513.4316},{"date":"2025-08-27","close":13921.4219},{"date":"2025-08-28","close":13433.8242},{"date":"2025-08-29","close":13503.4805},{"date":"2025-09-01","close":12806.9121},{"date":"2025-09-02","close":12617.8438},{"date":"2025-09-03","close":12777.0586},{"date":"2025-09-04","close":12906.4219},{"date":"2025-09-05","close":12856.667},{"date":"2025-09-08","close":12936.2744},{"date":"2025-09-09","close":13224.8535},{"date":"2025-09-10","close":13652.7451},{"date":"2025-09-11","close":14608.0391},{"date":"2025-09-12","close":14846.8633},{"date":"2025-09-15","close":14986.1768},{"date":"2025-09-16","close":14916.5195},{"date":"2025-09-17","close":14558.2842},{"date":"2025-09-18","close":15175.2451},{"date":"2025-09-19","close":15030.0},{"date":"2025-09-22","close":15682.7451},{"date":"2025-09-23","close":15553.3828},{"date":"2025-09-24","close":15642.9414},{"date":"2025-09-25","close":15225.0},{"date":"2025-09-26","close":14747.3535},{"date":"2025-09-29","close":15045.8828},{"date":"2025-09-30","close":14687.6475},{"date":"2025-10-01","close":15035.9316},{"date":"2025-10-02","close":15642.9414},{"date":"2025-10-10","close":16389.2656},{"date":"2025-10-13","close":16329.5586},{"date":"2025-10-14","close":15662.8438},{"date":"2025-10-15","close":16220.0986},{"date":"2025-10-16","close":17165.4414},{"date":"2025-10-17","close":16856.9609},{"date":"2025-10-20","close":16608.1875},{"date":"2025-10-21","close":16190.2451},{"date":"2025-10-22","close":15921.5693},{"date":"2025-10-23","close":15463.8242},{"date":"2025-10-24","close":16140.4902},{"date":"2025-10-27","close":15971.3242},{"date":"2025-10-28","close":15623.0391},{"date":"2025-10-29","close":15304.6084},{"date":"2025-10-30","close":15215.0488},{"date":"2025-10-31","close":14966.2744},{"date":"2025-11-03","close":15065.7842},{"date":"2025-11-04","close":15891.7158},{"date":"2025-11-05","close":15961.373},{"date":"2025-11-06","close":15712.5986},{"date":"2025-11-07","close":14578.1865},{"date":"2025-11-10","close":14508.5293},{"date":"2025-11-11","close":14996.1279},{"date":"2025-11-12","close":14817.0098},{"date":"2025-11-13","close":14627.9414},{"date":"2025-11-14","close":13911.4707},{"date":"2025-11-17","close":14727.4512},{"date":"2025-11-18","close":14329.4121},{"date":"2025-11-19","close":13364.167},{"date":"2025-11-20","close":13831.8633},{"date":"2025-11-21","close":12956.1768},{"date":"2025-11-24","close":13035.7842},{"date":"2025-11-25","close":13125.3438},{"date":"2025-11-26","close":13284.5586},{"date":"2025-11-27","close":13175.0986},{"date":"2025-11-28","close":13622.8926},{"date":"2025-12-01","close":14170.1963},{"date":"2025-12-02","close":14090.5889},{"date":"2025-12-03","close":14229.9023},{"date":"2025-12-04","close":13742.3037},{"date":"2025-12-05","close":13752.2549},{"date":"2025-12-08","close":13881.6182},{"date":"2025-12-09","close":13642.7939},{"date":"2025-12-10","close":13642.7939},{"date":"2025-12-11","close":13911.4707},{"date":"2025-12-12","close":13881.6182},{"date":"2025-12-15","close":13185.0488},{"date":"2025-12-16","close":12637.7451},{"date":"2025-12-17","close":12866.6182},{"date":"2025-12-18","close":13185.0488},{"date":"2025-12-19","close":13384.0684},{"date":"2025-12-22","close":14249.8037},{"date":"2025-12-23","close":14617.9902},{"date":"2025-12-24","close":15244.9023},{"date":"2025-12-26","close":15732.5},{"date":"2025-12-29","close":15145.3926},{"date":"2025-12-30","close":15543.4316},{"date":"2026-01-02","close":16916.666},{"date":"2026-01-05","close":17951.5684},{"date":"2026-01-06","close":18130.6875},{"date":"2026-01-07","close":17115.6875},{"date":"2026-01-08","close":16498.7266},{"date":"2026-01-09","close":15921.5693},{"date":"2026-01-12","close":15901.667},{"date":"2026-01-13","close":15792.2061},{"date":"2026-01-14","close":16100.6865},{"date":"2026-01-15","close":17046.0293},{"date":"2026-01-16","close":16578.334},{"date":"2026-01-19","close":16797.2559},{"date":"2026-01-20","close":16409.166},{"date":"2026-01-21","close":16140.4902},{"date":"2026-01-22","close":16866.9121},{"date":"2026-01-23","close":16946.5195},{"date":"2026-01-26","close":17215.1973},{"date":"2026-01-27","close":17513.7266},{"date":"2026-01-28","close":17792.3535},{"date":"2026-01-29","close":19105.8828},{"date":"2026-01-30","close":19434.2656},{"date":"2026-02-02","close":17712.7461},{"date":"2026-02-03","close":18180.4414},{"date":"2026-02-04","close":18926.7656},{"date":"2026-02-05","close":18528.7266},{"date":"2026-02-06","close":19434.2656},{"date":"2026-02-09","close":19145.6875},{"date":"2026-02-10","close":18707.8438},{"date":"2026-02-11","close":19394.4609},{"date":"2026-02-12","close":20150.7363},{"date":"2026-02-13","close":19285.0},{"date":"2026-02-19","close":20250.2461},{"date":"2026-02-20","close":19593.4805},{"date":"2026-02-23","close":21046.3242},{"date":"2026-02-24","close":21693.1367},{"date":"2026-02-25","close":21046.3242},{"date":"2026-02-26","close":22688.2363},{"date":"2026-02-27","close":21991.668},{"date":"2026-03-03","close":20399.5098},{"date":"2026-03-04","close":18120.7363},{"date":"2026-03-05","close":21245.3438},{"date":"2026-03-06","close":21693.1367},{"date":"2026-03-09","close":19165.5879},{"date":"2026-03-10","close":20499.0195},{"date":"2026-03-11","close":20598.5293},{"date":"2026-03-12","close":20399.5098},{"date":"2026-03-13","close":20300.0},{"date":"2026-03-16","close":20300.0},{"date":"2026-03-17","close":19901.9609},{"date":"2026-03-18","close":20349.7559},{"date":"2026-03-19","close":19593.4805},{"date":"2026-03-20","close":19872.1074},{"date":"2026-03-23","close":18767.5488},{"date":"2026-03-24","close":19533.7754},{"date":"2026-03-25","close":20747.7949},{"date":"2026-03-26","close":19802.4512},{"date":"2026-03-27","close":20300.0},{"date":"2026-03-30","close":19120.0},{"date":"2026-03-31","close":18480.0},{"date":"2026-04-01","close":20650.0},{"date":"2026-04-02","close":19290.0},{"date":"2026-04-03","close":19340.0},{"date":"2026-04-06","close":19310.0},{"date":"2026-04-07","close":19730.0},{"date":"2026-04-08","close":21200.0},{"date":"2026-04-09","close":20350.0},{"date":"2026-04-10","close":20600.0},{"date":"2026-04-13","close":20750.0},{"date":"2026-04-14","close":21100.0},{"date":"2026-04-15","close":21950.0},{"date":"2026-04-16","close":21950.0},{"date":"2026-04-17","close":22550.0},{"date":"2026-04-20","close":22550.0},{"date":"2026-04-21","close":22450.0},{"date":"2026-04-22","close":23950.0},{"date":"2026-04-23","close":23850.0},{"date":"2026-04-24","close":25400.0},{"date":"2026-04-27","close":25000.0},{"date":"2026-04-28","close":25000.0},{"date":"2026-04-29","close":24600.0},{"date":"2026-04-30","close":23650.0},{"date":"2026-05-04","close":23750.0},{"date":"2026-05-06","close":24250.0},{"date":"2026-05-07","close":25150.0},{"date":"2026-05-08","close":24500.0},{"date":"2026-05-11","close":24150.0},{"date":"2026-05-12","close":23650.0},{"date":"2026-05-13","close":24400.0},{"date":"2026-05-14","close":24550.0},{"date":"2026-05-15","close":22050.0},{"date":"2026-05-18","close":21550.0},{"date":"2026-05-19","close":21350.0},{"date":"2026-05-20","close":20800.0},{"date":"2026-05-21","close":21400.0},{"date":"2026-05-22","close":22000.0},{"date":"2026-05-26","close":21350.0},{"date":"2026-05-27","close":20550.0},{"date":"2026-05-28","close":19760.0},{"date":"2026-05-29","close":19100.0},{"date":"2026-06-01","close":18380.0},{"date":"2026-06-02","close":17900.0},{"date":"2026-06-04","close":18350.0},{"date":"2026-06-05","close":17900.0},{"date":"2026-06-08","close":15380.0},{"date":"2026-06-09","close":16900.0},{"date":"2026-06-10","close":16920.0},{"date":"2026-06-11","close":17350.0},{"date":"2026-06-12","close":18430.0},{"date":"2026-06-15","close":18180.0},{"date":"2026-06-16","close":17720.0},{"date":"2026-06-17","close":17680.0},{"date":"2026-06-18","close":17150.0},{"date":"2026-06-19","close":16300.0},{"date":"2026-06-22","close":16150.0},{"date":"2026-06-23","close":14310.0},{"date":"2026-06-24","close":14000.0},{"date":"2026-06-25","close":13930.0},{"date":"2026-06-26","close":13500.0},{"date":"2026-06-29","close":14920.0},{"date":"2026-06-30","close":15330.0},{"date":"2026-07-01","close":15060.0},{"date":"2026-07-02","close":13690.0},{"date":"2026-07-03","close":14370.0},{"date":"2026-07-06","close":13990.0},{"date":"2026-07-07","close":13210.0},{"date":"2026-07-08","close":12090.0},{"date":"2026-07-09","close":12240.0},{"date":"2026-07-10","close":13430.0},{"date":"2026-07-13","close":12850.0},{"date":"2026-07-14","close":12500.0},{"date":"2026-07-15","close":13480.0},{"date":"2026-07-16","close":12460.0},{"date":"2026-07-20","close":11740.0},{"date":"2026-07-21","close":11800.0},{"date":"2026-07-22","close":12070.0},{"date":"2026-07-23","close":12870.0},{"date":"2026-07-24","close":12270.0},{"date":"2026-07-27","close":12440.0},{"date":"2026-07-28","close":11050.0},{"date":"2026-07-29","close":10360.0},{"date":"2026-07-30","close":10690.0},{"date":"2026-07-31","close":12380.0},{"date":"2026-08-03","close":12580.0},{"date":"2026-08-04","close":12990.0},{"date":"2026-08-05","close":13500.0},{"date":"2026-08-06","close":12980.0},{"date":"2026-08-07","close":12650.0},{"date":"2026-08-10","close":13530.0},{"date":"2026-08-11","close":13820.0},{"date":"2026-08-12","close":13990.0},{"date":"2026-08-13","close":14360.0},{"date":"2026-08-14","close":14200.0},{"date":"2026-08-18","close":13190.0},{"date":"2026-08-19","close":13000.0},{"date":"2026-08-20","close":13050.0},{"date":"2026-08-21","close":12330.0},{"date":"2026-08-24","close":12900.0},{"date":"2026-08-25","close":13190.0},{"date":"2026-08-26","close":13160.0},{"date":"2026-08-27","close":12960.0},{"date":"2026-08-28","close":12880.0},{"date":"2026-08-31","close":12750.0},{"date":"2026-09-01","close":12130.0},{"date":"2026-09-02","close":12040.0},{"date":"2026-09-03","close":11640.0},{"date":"2026-09-04","close":11980.0},{"date":"2026-09-07","close":12100.0},{"date":"2026-09-08","close":12400.0},{"date":"2026-09-09","close":12280.0},{"date":"2026-09-10","close":11990.0},{"date":"2026-09-11","close":11790.0},{"date":"2026-09-14","close":11300.0},{"date":"2026-09-15","close":11370.0},{"date":"2026-09-16","close":11620.0},{"date":"2026-09-17","close":12220.0},{"date":"2026-09-18","close":12300.0},{"date":"2026-09-21","close":12790.0},{"date":"2026-09-22","close":12790.0},{"date":"2026-09-23","close":13000.0},{"date":"2026-09-28","close":13220.0},{"date":"2026-09-29","close":13490.0},{"date":"2026-09-30","close":13500.0},{"date":"2026-10-01","close":14350.0},{"date":"2026-10-02","close":14710.0},{"date":"2026-10-06","close":15100.0},{"date":"2026-10-07","close":14500.0},{"date":"2026-10-08","close":15560.0},{"date":"2026-10-12","close":15040.0},{"date":"2026-10-13","close":15000.0},{"date":"2026-10-14","close":14750.0},{"date":"2026-10-15","close":13680.0},{"date":"2026-10-16","close":13780.0},{"date":"2026-10-19","close":13790.0},{"date":"2026-10-20","close":13010.0},{"date":"2026-10-21","close":13350.0},{"date":"2026-10-22","close":12700.0},{"date":"2026-10-23","close":12430.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3760.0,"foreign_net":-3760.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":2018.0,"foreign_net":-3923.0,"institution_net":1905.0},{"date":"2026-10-20","retail_net":8080.0,"foreign_net":-8143.0,"institution_net":63.0},{"date":"2026-10-19","retail_net":5911.0,"foreign_net":-5912.0,"institution_net":1.0},{"date":"2026-10-16","retail_net":7256.0,"foreign_net":-7152.0,"institution_net":-104.0},{"date":"2026-10-15","retail_net":9163.0,"foreign_net":-17150.0,"institution_net":7987.0},{"date":"2026-10-14","retail_net":9662.0,"foreign_net":-15473.0,"institution_net":5811.0},{"date":"2026-10-13","retail_net":4647.0,"foreign_net":-5852.0,"institution_net":1205.0},{"date":"2026-10-12","retail_net":16039.0,"foreign_net":-22540.0,"institution_net":6501.0},{"date":"2026-10-08","retail_net":-22472.0,"foreign_net":12972.0,"institution_net":9500.0},{"date":"2026-10-07","retail_net":6974.0,"foreign_net":-5772.0,"institution_net":-1202.0},{"date":"2026-10-06","retail_net":23611.0,"foreign_net":-23501.0,"institution_net":-110.0},{"date":"2026-10-02","retail_net":-14860.0,"foreign_net":14760.0,"institution_net":100.0},{"date":"2026-10-01","retail_net":-24229.0,"foreign_net":24041.0,"institution_net":188.0},{"date":"2026-09-30","retail_net":-11428.0,"foreign_net":11029.0,"institution_net":399.0},{"date":"2026-09-29","retail_net":-2354.0,"foreign_net":2353.0,"institution_net":1.0},{"date":"2026-09-28","retail_net":-3340.0,"foreign_net":3494.0,"institution_net":-154.0},{"date":"2026-09-23","retail_net":-3874.0,"foreign_net":3874.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":8003.0,"foreign_net":-5418.0,"institution_net":-2585.0},{"date":"2026-09-21","retail_net":940.0,"foreign_net":-939.0,"institution_net":-1.0},{"date":"2026-09-18","retail_net":144.0,"foreign_net":24.0,"institution_net":-168.0},{"date":"2026-09-17","retail_net":14439.0,"foreign_net":-14095.0,"institution_net":-344.0},{"date":"2026-09-16","retail_net":-617.0,"foreign_net":617.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":6157.0,"foreign_net":779.0,"institution_net":-6936.0},{"date":"2026-09-14","retail_net":-2224.0,"foreign_net":1880.0,"institution_net":344.0},{"date":"2026-09-11","retail_net":1423.0,"foreign_net":-1423.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":1515.0,"foreign_net":3657.0,"institution_net":-5172.0},{"date":"2026-09-09","retail_net":10791.0,"foreign_net":-10764.0,"institution_net":-27.0},{"date":"2026-09-08","retail_net":-15928.0,"foreign_net":16239.0,"institution_net":-311.0},{"date":"2026-09-07","retail_net":-39925.0,"foreign_net":30277.0,"institution_net":9648.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":3760.0,"foreign_net":-3760.0,"institution_net":0},"d3":{"retail_net":13858.0,"foreign_net":-15826.0,"institution_net":1968.0},"d7":{"retail_net":45850.0,"foreign_net":-61513.0,"institution_net":15663.0},"d14":{"retail_net":35560.0,"foreign_net":-67405.0,"institution_net":31845.0},"d30":{"retail_net":-718.0,"foreign_net":-25821.0,"institution_net":26539.0}},"analysis":"최근 5일 외국인 순매수 -2.89만, 기관 순매수 1865.00. 30일 누적: 외국인 -2.58만, 기관 2.65만.","foreign_flow":-28890.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":1865.0},"insider_trades":[],"price_analysis":{"current":12780.0,"low_30d":11080.0,"support":11568.0,"high_30d":15960.0,"change_1d":0.6,"change_7d":-6.7,"change_30d":3.8,"resistance":15472.0,"position_in_range":35.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.6,"per":56.06,"quarter":"2024-Q2"},{"pbr":1.7,"per":30.2,"quarter":"2024-Q3"},{"pbr":1.27,"per":160.98,"quarter":"2024-Q4"},{"pbr":1.43,"per":null,"quarter":"2025-Q1"},{"pbr":1.77,"per":null,"quarter":"2025-Q2"},{"pbr":2.24,"per":null,"quarter":"2025-Q3"},{"pbr":2.31,"per":145.13,"quarter":"2025-Q4"},{"pbr":2.76,"per":98.04,"quarter":"2026-Q1"},{"pbr":2.28,"per":44.84,"quarter":"2026-Q2"},{"pbr":0.99,"per":37.38,"quarter":"현재"}],"timeline":[{"close":18094.9004,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":11712.5146,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8776.7646,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9652.4512,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11841.667,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":14687.6475,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":15543.4316,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":18480.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":15330.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.04,"pbr_5y_low":1.27,"per_5y_avg":89.21,"per_5y_low":30.2,"current_pbr":0.99,"current_per":37.38,"pbr_5y_high":2.76,"per_5y_high":160.98,"pbr_5y_median":2.24,"per_5y_median":77.05,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":16.7,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.9%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"PER 37.64x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"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":0.41,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.44,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.52,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.08,"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":23.5,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.85,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.57,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.6,"per":56.06,"close":18094.9004,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.7,"per":30.2,"close":11712.5146,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.27,"per":160.98,"close":8776.7646,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.43,"per":null,"close":9652.4512,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.77,"per":null,"close":11841.667,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.24,"per":null,"close":14687.6475,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.31,"per":145.13,"close":15543.4316,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.76,"per":98.04,"close":18480.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.28,"per":44.84,"close":15330.0,"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":"37.6배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 17%"},{"label":"ROE","value":"0.4%"}],"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":59.0,"pbr":null,"per":null,"roa":0.004071616240223381,"roe":0.004397125895154076,"revenue":21694844465.0,"market_cap":null,"net_income":657131029.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.23501009740933398,"total_assets":161393164343.0,"total_equity":149445579833.0,"profit_margin":0.030289732201590133,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":704554808.0,"operating_margin":0.03247567914748819},{"eps":43.1,"pbr":1.79,"per":222.9,"roa":0.00311054702823127,"roe":0.0033522378518579666,"revenue":20879187495.0,"market_cap":276000000000.0,"net_income":498774270.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24187152800890158,"total_assets":160349374394.0,"total_equity":148788448804.0,"profit_margin":0.023888586187534498,"dividend_yield":0.42,"fiscal_quarter":"Q1","operating_income":710326724.0,"operating_margin":0.03402080297282181},{"eps":324.55,"pbr":null,"per":null,"roa":0.023442815459008698,"roe":0.02513586851582736,"revenue":22360229996.0,"market_cap":null,"net_income":3755616105.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.27429087885487596,"total_assets":160203287509.0,"total_equity":149412625334.0,"profit_margin":0.16795963662591298,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2071041084.0,"operating_margin":0.0926216360194187},{"eps":-84.76,"pbr":null,"per":null,"roa":-0.006377831341489677,"roe":-0.006733603409761111,"revenue":21108640845.0,"market_cap":null,"net_income":-980796534.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.16340445755497432,"total_assets":153782137138.0,"total_equity":145657009229.0,"profit_margin":-0.04646422008891781,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1029792545.0,"operating_margin":-0.04878535536995158},{"eps":-94.39,"pbr":null,"per":null,"roa":-0.006925635130009585,"roe":-0.007368894136202056,"revenue":18384119545.0,"market_cap":null,"net_income":-1092268391.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16571288799242848,"total_assets":157713822703.0,"total_equity":148226907703.0,"profit_margin":-0.05941369062175558,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1180833725.0,"operating_margin":-0.06423118181480472},{"eps":-38.3,"pbr":null,"per":null,"roa":-0.002779949025709154,"roe":-0.0029600523823856877,"revenue":17280462497.0,"market_cap":null,"net_income":-443205702.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2387383066695243,"total_assets":159429434821.0,"total_equity":149729006364.0,"profit_margin":-0.025647791665121426,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-534111832.0,"operating_margin":-0.03090842227704989},{"eps":-0.58,"pbr":null,"per":null,"roa":-4.1660817489960454e-05,"roe":-4.4045212332003585e-05,"revenue":16580787365.0,"market_cap":null,"net_income":-6745571.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.249936734352422,"total_assets":161916433868.0,"total_equity":153151060986.0,"profit_margin":-0.00040683055946058805,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-592035645.0,"operating_margin":-0.0357061237182086},{"eps":-88.35,"pbr":null,"per":null,"roa":-0.0063296374854020145,"roe":-0.006667783741574894,"revenue":17680413651.0,"market_cap":null,"net_income":-1022390328.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1789739791422259,"total_assets":161524310098.0,"total_equity":153332856557.0,"profit_margin":-0.05782615430732153,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1332874729.0,"operating_margin":-0.07538707834047836},{"eps":-21.7,"pbr":null,"per":null,"roa":-0.0015114754840807288,"roe":-0.001626472893318906,"revenue":20222382252.0,"market_cap":null,"net_income":-251054625.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2013908373528652,"total_assets":166099038750.0,"total_equity":154355246885.0,"profit_margin":-0.012414690903944842,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-329035656.0,"operating_margin":-0.016270865217546674},{"eps":165.15,"pbr":null,"per":null,"roa":0.011399574732720423,"roe":0.012360802091086772,"revenue":19464983517.0,"market_cap":null,"net_income":1911057895.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.28085643664817084,"total_assets":167642911232.0,"total_equity":154606301510.0,"profit_margin":0.09817927116819557,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1235023460.0,"operating_margin":0.06344847191477845},{"eps":332.74,"pbr":null,"per":null,"roa":0.023253169806094848,"roe":0.02483990901893034,"revenue":7500515779.0,"market_cap":null,"net_income":3850424739.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06841395740232867,"total_assets":165587090754.0,"total_equity":155009615215.0,"profit_margin":0.5133546615261377,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-134092124.0,"operating_margin":-0.017877720406299542},{"eps":-153.41,"pbr":null,"per":null,"roa":-0.009288137219225362,"roe":-0.011300566888188545,"revenue":21692838477.0,"market_cap":null,"net_income":-1775282518.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.14935691391586256,"total_assets":191134398222.0,"total_equity":157096766522.0,"profit_margin":-0.08183726255474852,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2194803948.0,"operating_margin":-0.1011764297386466}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":322.78,"per":56.06,"date":"2024-06","close":18094.9,"source":"reported"},{"eps":322.78,"per":46.8,"date":"2024-07","close":15105.31,"source":"reported"},{"eps":322.78,"per":42.32,"date":"2024-08","close":13659.68,"source":"reported"},{"eps":387.84,"per":30.2,"date":"2024-09","close":11712.51,"source":"reported"},{"eps":387.84,"per":26.83,"date":"2024-10","close":10404.57,"source":"reported"},{"eps":387.84,"per":21.68,"date":"2024-11","close":8408.23,"source":"reported"},{"eps":54.52,"per":160.98,"date":"2024-12","close":8776.76,"source":"reported"},{"eps":54.52,"per":187.81,"date":"2025-01","close":10239.56,"source":"reported"},{"eps":54.52,"per":207.71,"date":"2025-02","close":11324.22,"source":"reported"},{"eps":107.1,"per":145.13,"date":"2025-12","close":15543.43,"source":"reported"},{"eps":107.1,"per":181.46,"date":"2026-01","close":19434.27,"source":"reported"},{"eps":107.1,"per":205.34,"date":"2026-02","close":21991.67,"source":"reported"},{"eps":188.5,"per":98.04,"date":"2026-03","close":18480.0,"source":"reported"},{"eps":188.5,"per":125.46,"date":"2026-04","close":23650.0,"source":"reported"},{"eps":188.5,"per":101.33,"date":"2026-05","close":19100.0,"source":"reported"},{"eps":341.89,"per":44.84,"date":"2026-06","close":15330.0,"source":"reported"},{"eps":341.89,"per":36.21,"date":"2026-07","close":12380.0,"source":"reported"},{"eps":341.89,"per":37.29,"date":"2026-08","close":12750.0,"source":"reported"},{"eps":341.89,"per":39.49,"date":"2026-09","close":13500.0,"source":"reported"},{"eps":341.89,"per":36.36,"date":"2026-10","close":12430.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":91.57,"std":65.28,"count":20,"current":36.36,"lower_1sd":26.29,"upper_1sd":156.85},"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":"디엔에프","phase":"above-fold","symbol_resolved":true}