{"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":"2026-10-23T09:51:33.888886+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.1,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","unit":"%","value":11.3,"direction":"higher_better","percentile":64}],"summary":"매출 +10.1%","percentile":64},"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":35.8,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.3,"direction":"higher_better","percentile":45}],"summary":"RSI 36","percentile":37},"valuation":{"grade":"C","metrics":[],"summary":"PER 21.28x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.2,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.65,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.9,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x, 순차입금비율 0.6x","percentile":52}},"signals":[],"summary":"어보브반도체(102120)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1187.38억. 현재가 6,680원, 전일 대비 -1.3%, 30일 -2.3%. PER 21.3배 / ROE 2.0%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 2.33만, 기관 순매도 26.00.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.53,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.53%","value_pct":1.53},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":32.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.65,"direction":"lower_better","percentile":null}],"summary":"배당성향 33%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.53},"catalysts":["전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":-140.3287447129651,"grade":"D","trend":"하락","atr_14":585.0,"rsi_14":35.83815028901735,"sma_20":7827.5,"sma_60":7322.166666666667,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.8로 약세 구간입니다. MACD(-140.33)가 시그널선(39.54)을 하회합니다(데드크로스). SMA20 7828, SMA60 7322 — 혼조세입니다. 볼린저밴드 6432~9223 (현재 위치 9%).","bb_lower":6431.579156972,"bb_upper":9223.420843028,"macd_signal":39.53751086773654},"change_pct":-0.44,"chart_data":[{"date":"2024-10-23","open":9484,"high":9821,"low":9262,"close":9696,"volume":136062,"rsi_14":34.23,"sma_20":10804.0,"sma_60":11978.67,"sma_120":13499.25},{"date":"2024-10-24","open":9503,"high":9609,"low":9320,"close":9330,"volume":133969,"rsi_14":32.95,"sma_20":10750.5,"sma_60":11894.33,"sma_120":13444.42},{"date":"2024-10-25","open":9368,"high":9474,"low":9176,"close":9272,"volume":109084,"rsi_14":28.96,"sma_20":10685.0,"sma_60":11814.83,"sma_120":13393.33},{"date":"2024-10-28","open":9291,"high":9580,"low":9282,"close":9551,"volume":115140,"rsi_14":28.31,"sma_20":10634.5,"sma_60":11753.67,"sma_120":13344.58},{"date":"2024-10-29","open":9465,"high":9542,"low":9243,"close":9493,"volume":109625,"rsi_14":30.23,"sma_20":10547.5,"sma_60":11681.17,"sma_120":13295.42},{"date":"2024-10-30","open":9570,"high":9724,"low":9359,"close":9378,"volume":68766,"rsi_14":31.86,"sma_20":10453.5,"sma_60":11603.5,"sma_120":13246.0},{"date":"2024-10-31","open":9310,"high":9696,"low":9137,"close":9445,"volume":153560,"rsi_14":33.0,"sma_20":10388.0,"sma_60":11534.17,"sma_120":13198.75},{"date":"2024-11-01","open":9339,"high":9339,"low":9022,"close":9022,"volume":108554,"rsi_14":25.53,"sma_20":10313.0,"sma_60":11450.33,"sma_120":13148.42},{"date":"2024-11-04","open":9128,"high":9503,"low":9108,"close":9407,"volume":123413,"rsi_14":33.7,"sma_20":10249.5,"sma_60":11377.83,"sma_120":13100.17},{"date":"2024-11-05","open":9397,"high":9821,"low":9339,"close":9551,"volume":179800,"rsi_14":41.12,"sma_20":10177.5,"sma_60":11322.83,"sma_120":13054.17},{"date":"2024-11-06","open":9619,"high":9811,"low":9301,"close":9330,"volume":117005,"rsi_14":37.29,"sma_20":10107.5,"sma_60":11309.67,"sma_120":13010.17},{"date":"2024-11-07","open":9438,"high":9634,"low":9281,"close":9330,"volume":126810,"rsi_14":42.31,"sma_20":10041.5,"sma_60":11274.5,"sma_120":12970.58},{"date":"2024-11-08","open":9243,"high":9532,"low":9156,"close":9195,"volume":70067,"rsi_14":39.8,"sma_20":9977.5,"sma_60":11236.17,"sma_120":12934.08},{"date":"2024-11-11","open":9108,"high":9195,"low":8598,"close":8627,"volume":183188,"rsi_14":36.39,"sma_20":9876.5,"sma_60":11194.83,"sma_120":12893.0},{"date":"2024-11-12","open":8569,"high":8656,"low":8242,"close":8280,"volume":164868,"rsi_14":28.45,"sma_20":9758.0,"sma_60":11142.67,"sma_120":12844.92},{"date":"2024-11-13","open":8203,"high":8328,"low":8001,"close":8049,"volume":170357,"rsi_14":29.66,"sma_20":9650.0,"sma_60":11060.17,"sma_120":12798.0},{"date":"2024-11-14","open":8049,"high":8213,"low":7760,"close":7770,"volume":124317,"rsi_14":27.71,"sma_20":9524.0,"sma_60":10972.67,"sma_120":12748.17},{"date":"2024-11-15","open":7654,"high":8088,"low":7654,"close":8011,"volume":162848,"rsi_14":26.88,"sma_20":9441.5,"sma_60":10892.0,"sma_120":12701.08},{"date":"2024-11-18","open":8011,"high":8242,"low":7847,"close":8040,"volume":84394,"rsi_14":27.99,"sma_20":9351.0,"sma_60":10803.17,"sma_120":12657.08},{"date":"2024-11-19","open":7972,"high":8068,"low":7760,"close":7808,"volume":88642,"rsi_14":27.04,"sma_20":9264.0,"sma_60":10708.33,"sma_120":12612.17},{"date":"2024-11-20","open":7847,"high":7972,"low":7760,"close":7799,"volume":54837,"rsi_14":25.5,"sma_20":9165.5,"sma_60":10607.83,"sma_120":12570.33},{"date":"2024-11-21","open":7722,"high":7934,"low":7722,"close":7770,"volume":88261,"rsi_14":28.9,"sma_20":9084.5,"sma_60":10509.33,"sma_120":12528.17},{"date":"2024-11-22","open":7837,"high":8088,"low":7808,"close":7885,"volume":85416,"rsi_14":21.79,"sma_20":9012.5,"sma_60":10419.0,"sma_120":12486.08},{"date":"2024-11-25","open":7934,"high":8194,"low":7934,"close":8165,"volume":83132,"rsi_14":25.51,"sma_20":8940.5,"sma_60":10337.83,"sma_120":12443.0},{"date":"2024-11-26","open":8165,"high":8242,"low":8049,"close":8155,"volume":73229,"rsi_14":27.57,"sma_20":8871.0,"sma_60":10264.83,"sma_120":12404.0},{"date":"2024-11-27","open":8136,"high":8165,"low":7837,"close":7866,"volume":96828,"rsi_14":26.6,"sma_20":8792.5,"sma_60":10189.67,"sma_120":12363.75},{"date":"2024-11-28","open":7885,"high":7895,"low":7731,"close":7780,"volume":61345,"rsi_14":24.21,"sma_20":8706.0,"sma_60":10108.83,"sma_120":12322.08},{"date":"2024-11-29","open":7789,"high":7828,"low":7433,"close":7500,"volume":99552,"rsi_14":27.06,"sma_20":8627.0,"sma_60":10035.5,"sma_120":12281.0},{"date":"2024-12-02","open":7548,"high":7693,"low":7317,"close":7356,"volume":128184,"rsi_14":29.49,"sma_20":8520.5,"sma_60":9957.33,"sma_120":12227.92},{"date":"2024-12-03","open":7269,"high":7548,"low":7269,"close":7462,"volume":97580,"rsi_14":36.2,"sma_20":8412.0,"sma_60":9878.83,"sma_120":12169.92},{"date":"2024-12-04","open":7231,"high":7423,"low":7048,"close":7115,"volume":124967,"rsi_14":35.09,"sma_20":8297.0,"sma_60":9801.0,"sma_120":12111.17},{"date":"2024-12-05","open":7260,"high":7269,"low":6990,"close":7115,"volume":127497,"rsi_14":27.09,"sma_20":8192.0,"sma_60":9732.33,"sma_120":12054.75},{"date":"2024-12-06","open":7038,"high":7115,"low":6441,"close":6769,"volume":247322,"rsi_14":22.03,"sma_20":8066.0,"sma_60":9664.83,"sma_120":11996.08},{"date":"2024-12-09","open":6470,"high":6682,"low":6258,"close":6268,"volume":201853,"rsi_14":19.7,"sma_20":7943.5,"sma_60":9595.33,"sma_120":11932.25},{"date":"2024-12-10","open":6278,"high":6788,"low":6278,"close":6788,"volume":144810,"rsi_14":33.44,"sma_20":7866.0,"sma_60":9533.83,"sma_120":11877.17},{"date":"2024-12-11","open":6663,"high":7289,"low":6663,"close":7221,"volume":153782,"rsi_14":42.06,"sma_20":7823.0,"sma_60":9482.5,"sma_120":11828.33},{"date":"2024-12-12","open":7221,"high":7510,"low":7221,"close":7471,"volume":151928,"rsi_14":44.24,"sma_20":7807.5,"sma_60":9436.5,"sma_120":11779.58},{"date":"2024-12-13","open":7423,"high":7568,"low":7366,"close":7539,"volume":91989,"rsi_14":40.74,"sma_20":7783.0,"sma_60":9380.83,"sma_120":11723.33},{"date":"2024-12-16","open":7722,"high":7741,"low":7577,"close":7616,"volume":101648,"rsi_14":42.18,"sma_20":7761.0,"sma_60":9329.33,"sma_120":11664.92},{"date":"2024-12-17","open":7760,"high":7914,"low":7654,"close":7895,"volume":148299,"rsi_14":50.42,"sma_20":7765.5,"sma_60":9288.83,"sma_120":11609.0},{"date":"2024-12-18","open":7895,"high":7934,"low":7674,"close":7866,"volume":120068,"rsi_14":51.28,"sma_20":7769.0,"sma_60":9246.17,"sma_120":11557.42},{"date":"2024-12-19","open":7654,"high":7818,"low":7558,"close":7654,"volume":69056,"rsi_14":52.33,"sma_20":7763.0,"sma_60":9199.33,"sma_120":11500.33},{"date":"2024-12-20","open":7616,"high":7876,"low":7269,"close":7366,"volume":111421,"rsi_14":50.14,"sma_20":7736.0,"sma_60":9144.5,"sma_120":11437.42},{"date":"2024-12-23","open":7452,"high":7828,"low":7452,"close":7616,"volume":93662,"rsi_14":52.14,"sma_20":7707.5,"sma_60":9094.17,"sma_120":11382.0},{"date":"2024-12-24","open":7712,"high":7837,"low":7520,"close":7558,"volume":44912,"rsi_14":56.69,"sma_20":7676.5,"sma_60":9031.67,"sma_120":11315.33},{"date":"2024-12-26","open":7606,"high":7693,"low":7346,"close":7394,"volume":53225,"rsi_14":54.02,"sma_20":7652.0,"sma_60":8966.0,"sma_120":11239.67},{"date":"2024-12-27","open":7404,"high":7689,"low":7365,"close":7394,"volume":68487,"rsi_14":57.35,"sma_20":7624.5,"sma_60":8906.17,"sma_120":11161.92},{"date":"2024-12-30","open":7365,"high":7434,"low":7267,"close":7434,"volume":51558,"rsi_14":68.15,"sma_20":7613.5,"sma_60":8851.17,"sma_120":11086.83},{"date":"2025-01-02","open":7375,"high":7571,"low":7257,"close":7571,"volume":62738,"rsi_14":63.1,"sma_20":7617.0,"sma_60":8795.67,"sma_120":10998.58},{"date":"2025-01-03","open":7660,"high":8033,"low":7561,"close":8003,"volume":187235,"rsi_14":62.95,"sma_20":7637.0,"sma_60":8742.17,"sma_120":10918.83},{"date":"2025-01-06","open":8121,"high":8445,"low":8062,"close":8406,"volume":231066,"rsi_14":65.04,"sma_20":7695.5,"sma_60":8700.0,"sma_120":10836.33},{"date":"2025-01-07","open":8612,"high":8956,"low":8308,"close":8426,"volume":321375,"rsi_14":64.37,"sma_20":7755.0,"sma_60":8662.83,"sma_120":10765.25},{"date":"2025-01-08","open":8278,"high":8759,"low":8141,"close":8691,"volume":190963,"rsi_14":66.79,"sma_20":7846.0,"sma_60":8629.83,"sma_120":10703.75},{"date":"2025-01-09","open":8681,"high":9349,"low":8435,"close":8534,"volume":373387,"rsi_14":59.18,"sma_20":7955.0,"sma_60":8591.67,"sma_120":10641.17},{"date":"2025-01-10","open":8543,"high":8612,"low":8416,"close":8416,"volume":85644,"rsi_14":57.25,"sma_20":8031.0,"sma_60":8551.67,"sma_120":10571.0},{"date":"2025-01-13","open":8337,"high":8416,"low":8121,"close":8141,"volume":110735,"rsi_14":56.03,"sma_20":8070.5,"sma_60":8514.5,"sma_120":10494.92},{"date":"2025-01-14","open":8151,"high":8416,"low":8151,"close":8288,"volume":80621,"rsi_14":64.79,"sma_20":8104.5,"sma_60":8478.67,"sma_120":10421.25},{"date":"2025-01-15","open":8229,"high":8543,"low":8200,"close":8229,"volume":98679,"rsi_14":59.51,"sma_20":8132.0,"sma_60":8452.17,"sma_120":10353.42},{"date":"2025-01-16","open":8376,"high":8642,"low":8376,"close":8465,"volume":104724,"rsi_14":64.53,"sma_20":8167.5,"sma_60":8426.5,"sma_120":10291.17},{"date":"2025-01-17","open":8426,"high":8534,"low":8249,"close":8376,"volume":81457,"rsi_14":66.54,"sma_20":8184.0,"sma_60":8404.5,"sma_120":10230.92},{"date":"2025-01-20","open":8543,"high":9722,"low":8406,"close":9201,"volume":3034057,"rsi_14":78.22,"sma_20":8244.0,"sma_60":8392.83,"sma_120":10185.75},{"date":"2025-01-21","open":9054,"high":9201,"low":8799,"close":8818,"volume":535350,"rsi_14":69.53,"sma_20":8295.5,"sma_60":8381.0,"sma_120":10137.67},{"date":"2025-01-22","open":8936,"high":9064,"low":8720,"close":8985,"volume":267602,"rsi_14":69.78,"sma_20":8370.5,"sma_60":8373.0,"sma_120":10093.92},{"date":"2025-01-23","open":9142,"high":9516,"low":8848,"close":8867,"volume":1218445,"rsi_14":63.25,"sma_20":8426.5,"sma_60":8358.17,"sma_120":10055.92},{"date":"2025-01-24","open":8867,"high":9015,"low":8661,"close":8750,"volume":323570,"rsi_14":55.78,"sma_20":8479.5,"sma_60":8342.33,"sma_120":10011.75},{"date":"2025-01-31","open":8445,"high":8602,"low":8180,"close":8190,"volume":393124,"rsi_14":46.65,"sma_20":8512.5,"sma_60":8319.0,"sma_120":9961.25},{"date":"2025-02-03","open":8003,"high":9506,"low":7414,"close":8190,"volume":2670639,"rsi_14":42.3,"sma_20":8553.0,"sma_60":8294.5,"sma_120":9914.33},{"date":"2025-02-04","open":8357,"high":8975,"low":8278,"close":8465,"volume":860341,"rsi_14":48.98,"sma_20":8605.5,"sma_60":8282.0,"sma_120":9866.17},{"date":"2025-02-05","open":8543,"high":10350,"low":8504,"close":9820,"volume":6942235,"rsi_14":65.25,"sma_20":8720.0,"sma_60":8285.83,"sma_120":9831.83},{"date":"2025-02-06","open":9948,"high":10036,"low":9555,"close":9771,"volume":1526381,"rsi_14":68.61,"sma_20":8810.0,"sma_60":8286.33,"sma_120":9804.58},{"date":"2025-02-07","open":9879,"high":12697,"low":9683,"close":12697,"volume":14146934,"rsi_14":80.8,"sma_20":9028.5,"sma_60":8340.33,"sma_120":9825.0},{"date":"2025-02-10","open":12570,"high":13915,"low":12314,"close":13021,"volume":9527735,"rsi_14":82.28,"sma_20":9262.5,"sma_60":8403.17,"sma_120":9838.83},{"date":"2025-02-11","open":12913,"high":13424,"low":12756,"close":12815,"volume":2032350,"rsi_14":79.42,"sma_20":9472.5,"sma_60":8461.5,"sma_120":9848.83},{"date":"2025-02-12","open":12943,"high":12982,"low":12079,"close":12226,"volume":1326118,"rsi_14":74.38,"sma_20":9660.5,"sma_60":8519.67,"sma_120":9857.25},{"date":"2025-02-13","open":12098,"high":13768,"low":11696,"close":12795,"volume":8478123,"rsi_14":73.52,"sma_20":9883.5,"sma_60":8593.5,"sma_120":9868.08},{"date":"2025-02-14","open":14877,"high":15712,"low":13463,"close":13493,"volume":10620129,"rsi_14":79.38,"sma_20":10156.0,"sma_60":8683.17,"sma_120":9871.67},{"date":"2025-02-17","open":13699,"high":13699,"low":13444,"close":13571,"volume":507388,"rsi_14":79.15,"sma_20":10425.0,"sma_60":8779.0,"sma_120":9875.83},{"date":"2025-02-18","open":13758,"high":14170,"low":13758,"close":13944,"volume":444542,"rsi_14":81.26,"sma_20":10716.0,"sma_60":8877.0,"sma_120":9884.5},{"date":"2025-02-19","open":13925,"high":14337,"low":13925,"close":14308,"volume":498964,"rsi_14":83.22,"sma_20":11013.5,"sma_60":8980.67,"sma_120":9891.92},{"date":"2025-02-20","open":14357,"high":14367,"low":12943,"close":13159,"volume":1331792,"rsi_14":77.74,"sma_20":11257.0,"sma_60":9068.83,"sma_120":9888.58},{"date":"2025-02-21","open":12874,"high":13601,"low":12835,"close":12845,"volume":576846,"rsi_14":75.11,"sma_20":11442.5,"sma_60":9151.83,"sma_120":9879.83},{"date":"2025-02-24","open":12462,"high":12766,"low":12196,"close":12520,"volume":523187,"rsi_14":71.76,"sma_20":11631.0,"sma_60":9229.83,"sma_120":9869.58},{"date":"2025-02-25","open":12412,"high":13522,"low":12118,"close":12982,"volume":1281445,"rsi_14":68.76,"sma_20":11834.5,"sma_60":9313.67,"sma_120":9866.33},{"date":"2025-02-26","open":12982,"high":13218,"low":12697,"close":12756,"volume":430319,"rsi_14":67.35,"sma_20":12032.5,"sma_60":9388.83,"sma_120":9863.33},{"date":"2025-02-27","open":12972,"high":13728,"low":12687,"close":12697,"volume":1011625,"rsi_14":50.0,"sma_20":12233.5,"sma_60":9463.17,"sma_120":9864.0},{"date":"2025-02-28","open":12275,"high":13061,"low":11990,"close":12903,"volume":694637,"rsi_14":48.95,"sma_20":12473.5,"sma_60":9546.0,"sma_120":9867.83},{"date":"2025-03-04","open":12363,"high":12471,"low":11784,"close":11784,"volume":460953,"rsi_14":42.11,"sma_20":12656.5,"sma_60":9611.33,"sma_120":9860.08},{"date":"2025-03-05","open":12049,"high":12452,"low":11892,"close":12255,"volume":474521,"rsi_14":50.23,"sma_20":12849.5,"sma_60":9689.5,"sma_120":9862.5},{"date":"2025-03-06","open":12471,"high":12501,"low":11519,"close":11519,"volume":365922,"rsi_14":40.3,"sma_20":12936.0,"sma_60":9757.67,"sma_120":9857.5},{"date":"2025-03-07","open":11391,"high":12520,"low":11224,"close":12059,"volume":1088002,"rsi_14":38.84,"sma_20":13052.5,"sma_60":9833.17,"sma_120":9856.0},{"date":"2025-03-10","open":11892,"high":12756,"low":11597,"close":11597,"volume":721775,"rsi_14":35.5,"sma_20":12996.5,"sma_60":9906.83,"sma_120":9853.92},{"date":"2025-03-11","open":10910,"high":11440,"low":10900,"close":11362,"volume":281160,"rsi_14":30.63,"sma_20":12912.0,"sma_60":9976.5,"sma_120":9854.42},{"date":"2025-03-12","open":11558,"high":12668,"low":11372,"close":12000,"volume":1458934,"rsi_14":33.38,"sma_20":12870.5,"sma_60":10063.0,"sma_120":9863.92},{"date":"2025-03-13","open":12295,"high":12520,"low":11588,"close":11597,"volume":528200,"rsi_14":37.4,"sma_20":12838.5,"sma_60":10151.33,"sma_120":9873.33},{"date":"2025-03-14","open":11676,"high":12864,"low":11637,"close":12216,"volume":1850479,"rsi_14":45.17,"sma_20":12809.0,"sma_60":10241.17,"sma_120":9887.5},{"date":"2025-03-17","open":12344,"high":12540,"low":12167,"close":12226,"volume":496404,"rsi_14":47.62,"sma_20":12744.5,"sma_60":10323.67,"sma_120":9903.08},{"date":"2025-03-18","open":12354,"high":12511,"low":12128,"close":12177,"volume":331763,"rsi_14":43.03,"sma_20":12673.5,"sma_60":10401.0,"sma_120":9918.75},{"date":"2025-03-19","open":11961,"high":12589,"low":11931,"close":12206,"volume":461390,"rsi_14":45.07,"sma_20":12585.0,"sma_60":10477.67,"sma_120":9929.25},{"date":"2025-03-20","open":12491,"high":12913,"low":12010,"close":12334,"volume":1331746,"rsi_14":46.78,"sma_20":12484.5,"sma_60":10555.17,"sma_120":9942.25},{"date":"2025-03-21","open":13375,"high":14043,"low":12520,"close":12550,"volume":5907265,"rsi_14":46.88,"sma_20":12453.5,"sma_60":10631.5,"sma_120":9960.17},{"date":"2025-03-24","open":12511,"high":12923,"low":12344,"close":12717,"volume":603220,"rsi_14":59.92,"sma_20":12447.0,"sma_60":10711.17,"sma_120":9978.67},{"date":"2025-03-25","open":12727,"high":12923,"low":11750,"close":11764,"volume":631299,"rsi_14":45.27,"sma_20":12408.5,"sma_60":10778.33,"sma_120":9988.83},{"date":"2025-03-26","open":11735,"high":11980,"low":11372,"close":11617,"volume":309463,"rsi_14":51.07,"sma_20":12339.0,"sma_60":10848.0,"sma_120":9996.25},{"date":"2025-03-27","open":11391,"high":11538,"low":10998,"close":11028,"volume":312648,"rsi_14":38.9,"sma_20":12251.0,"sma_60":10903.33,"sma_120":9998.75},{"date":"2025-03-28","open":10939,"high":11028,"low":10301,"close":10340,"volume":300253,"rsi_14":37.1,"sma_20":12131.0,"sma_60":10948.0,"sma_120":9989.83},{"date":"2025-03-31","open":10016,"high":10311,"low":9820,"close":9820,"volume":181299,"rsi_14":35.05,"sma_20":11974.0,"sma_60":10986.67,"sma_120":9976.33},{"date":"2025-04-01","open":10016,"high":10242,"low":9840,"close":10095,"volume":182565,"rsi_14":30.12,"sma_20":11888.0,"sma_60":11032.5,"sma_120":9969.33},{"date":"2025-04-02","open":10183,"high":10360,"low":9732,"close":9810,"volume":220662,"rsi_14":30.88,"sma_20":11763.5,"sma_60":11072.83,"sma_120":9962.0},{"date":"2025-04-03","open":9309,"high":9849,"low":9309,"close":9702,"volume":139094,"rsi_14":19.81,"sma_20":11671.0,"sma_60":11109.0,"sma_120":9952.33},{"date":"2025-04-04","open":9319,"high":9859,"low":9260,"close":9584,"volume":202441,"rsi_14":19.08,"sma_20":11545.0,"sma_60":11135.83,"sma_120":9939.0},{"date":"2025-04-07","open":9280,"high":9300,"low":8651,"close":8720,"volume":199566,"rsi_14":16.02,"sma_20":11398.5,"sma_60":11141.17,"sma_120":9920.58},{"date":"2025-04-08","open":9113,"high":9211,"low":8563,"close":8779,"volume":178984,"rsi_14":16.51,"sma_20":11267.0,"sma_60":11147.17,"sma_120":9905.0},{"date":"2025-04-09","open":8484,"high":8848,"low":8465,"close":8642,"volume":176503,"rsi_14":13.98,"sma_20":11096.0,"sma_60":11146.33,"sma_120":9888.08},{"date":"2025-04-10","open":9633,"high":9810,"low":9201,"close":9329,"volume":397553,"rsi_14":21.23,"sma_20":10980.5,"sma_60":11159.83,"sma_120":9875.75},{"date":"2025-04-11","open":9044,"high":9457,"low":9025,"close":9457,"volume":153253,"rsi_14":20.67,"sma_20":10840.0,"sma_60":11177.5,"sma_120":9864.58},{"date":"2025-04-14","open":9791,"high":10704,"low":9614,"close":9849,"volume":660918,"rsi_14":30.84,"sma_20":10719.0,"sma_60":11206.5,"sma_120":9860.5},{"date":"2025-04-15","open":9859,"high":10124,"low":9771,"close":9987,"volume":216659,"rsi_14":33.66,"sma_20":10607.5,"sma_60":11235.33,"sma_120":9857.0},{"date":"2025-04-16","open":9859,"high":9977,"low":9683,"close":9712,"volume":178854,"rsi_14":35.92,"sma_20":10480.5,"sma_60":11260.5,"sma_120":9856.33},{"date":"2025-04-17","open":9545,"high":9997,"low":9545,"close":9987,"volume":111730,"rsi_14":45.85,"sma_20":10361.0,"sma_60":11286.33,"sma_120":9856.42},{"date":"2025-04-18","open":9918,"high":9987,"low":9722,"close":9869,"volume":99031,"rsi_14":50.64,"sma_20":10224.5,"sma_60":11311.67,"sma_120":9858.08},{"date":"2025-04-21","open":9781,"high":10174,"low":9781,"close":9849,"volume":110713,"rsi_14":46.59,"sma_20":10078.5,"sma_60":11322.67,"sma_120":9857.75},{"date":"2025-04-22","open":9673,"high":9928,"low":9673,"close":9840,"volume":82796,"rsi_14":50.44,"sma_20":9980.5,"sma_60":11340.0,"sma_120":9860.5},{"date":"2025-04-23","open":10164,"high":10213,"low":9987,"close":10203,"volume":154229,"rsi_14":56.99,"sma_20":9908.5,"sma_60":11360.67,"sma_120":9866.83},{"date":"2025-04-24","open":10547,"high":10547,"low":10007,"close":10016,"volume":194123,"rsi_14":55.91,"sma_20":9857.0,"sma_60":11380.17,"sma_120":9869.17},{"date":"2025-04-25","open":10252,"high":10399,"low":10036,"close":10331,"volume":228885,"rsi_14":75.95,"sma_20":9856.5,"sma_60":11407.0,"sma_120":9874.67},{"date":"2025-04-28","open":10537,"high":10537,"low":10124,"close":10164,"volume":149603,"rsi_14":71.56,"sma_20":9874.0,"sma_60":11440.5,"sma_120":9879.75},{"date":"2025-04-29","open":10193,"high":10291,"low":10036,"close":10095,"volume":98160,"rsi_14":73.12,"sma_20":9874.0,"sma_60":11472.83,"sma_120":9883.67},{"date":"2025-04-30","open":10075,"high":10134,"low":9800,"close":9840,"volume":116732,"rsi_14":59.42,"sma_20":9875.5,"sma_60":11496.17,"sma_120":9889.08},{"date":"2025-05-02","open":9899,"high":10095,"low":9800,"close":9948,"volume":64158,"rsi_14":59.12,"sma_20":9888.0,"sma_60":11498.33,"sma_120":9892.08},{"date":"2025-05-07","open":9987,"high":10105,"low":9830,"close":10105,"volume":105018,"rsi_14":55.2,"sma_20":9914.5,"sma_60":11504.0,"sma_120":9895.17},{"date":"2025-05-08","open":10213,"high":10399,"low":10124,"close":10203,"volume":91005,"rsi_14":54.47,"sma_20":9990.0,"sma_60":11461.67,"sma_120":9901.0},{"date":"2025-05-09","open":10174,"high":10252,"low":9908,"close":9957,"volume":72166,"rsi_14":55.14,"sma_20":10050.0,"sma_60":11409.67,"sma_120":9906.42},{"date":"2025-05-12","open":10046,"high":10409,"low":10036,"close":10399,"volume":133485,"rsi_14":58.08,"sma_20":10139.5,"sma_60":11368.67,"sma_120":9915.08},{"date":"2025-05-13","open":10802,"high":10900,"low":10301,"close":10439,"volume":200479,"rsi_14":61.51,"sma_20":10196.0,"sma_60":11338.33,"sma_120":9929.0},{"date":"2025-05-14","open":10635,"high":10704,"low":10507,"close":10665,"volume":103186,"rsi_14":65.2,"sma_20":10257.5,"sma_60":11302.17,"sma_120":9947.83},{"date":"2025-05-15","open":10674,"high":10763,"low":10390,"close":10448,"volume":131047,"rsi_14":60.54,"sma_20":10288.0,"sma_60":11250.5,"sma_120":9966.83},{"date":"2025-05-16","open":10517,"high":10517,"low":10154,"close":10242,"volume":108456,"rsi_14":50.72,"sma_20":10301.0,"sma_60":11194.0,"sma_120":9986.5},{"date":"2025-05-19","open":10124,"high":10144,"low":9869,"close":9967,"volume":78932,"rsi_14":49.13,"sma_20":10314.0,"sma_60":11126.5,"sma_120":10001.75},{"date":"2025-05-20","open":9997,"high":10655,"low":9997,"close":10311,"volume":214539,"rsi_14":49.66,"sma_20":10330.5,"sma_60":11058.67,"sma_120":10019.67},{"date":"2025-05-21","open":10370,"high":10439,"low":10065,"close":10105,"volume":106013,"rsi_14":48.98,"sma_20":10342.5,"sma_60":11006.83,"sma_120":10037.83},{"date":"2025-05-22","open":10105,"high":10105,"low":9830,"close":9899,"volume":72111,"rsi_14":46.75,"sma_20":10345.0,"sma_60":10956.83,"sma_120":10054.33},{"date":"2025-05-23","open":9908,"high":10056,"low":9692,"close":9722,"volume":79004,"rsi_14":48.0,"sma_20":10339.0,"sma_60":10909.33,"sma_120":10069.58},{"date":"2025-05-26","open":9653,"high":10174,"low":9633,"close":10105,"volume":97562,"rsi_14":52.44,"sma_20":10334.0,"sma_60":10860.5,"sma_120":10087.08},{"date":"2025-05-27","open":10007,"high":10046,"low":9820,"close":9830,"volume":61575,"rsi_14":45.88,"sma_20":10324.5,"sma_60":10810.83,"sma_120":10099.83},{"date":"2025-05-28","open":10016,"high":10282,"low":9918,"close":10282,"volume":142869,"rsi_14":51.06,"sma_20":10322.0,"sma_60":10769.83,"sma_120":10116.5},{"date":"2025-05-29","open":10596,"high":10596,"low":10301,"close":10468,"volume":130669,"rsi_14":57.03,"sma_20":10337.5,"sma_60":10728.5,"sma_120":10137.25},{"date":"2025-05-30","open":10331,"high":10390,"low":10105,"close":10124,"volume":72918,"rsi_14":46.11,"sma_20":10339.0,"sma_60":10700.33,"sma_120":10155.83},{"date":"2025-06-02","open":10282,"high":10419,"low":10193,"close":10232,"volume":80261,"rsi_14":47.14,"sma_20":10359.0,"sma_60":10666.0,"sma_120":10177.75},{"date":"2025-06-04","open":10606,"high":10900,"low":10566,"close":10812,"volume":236319,"rsi_14":51.86,"sma_20":10403.0,"sma_60":10654.0,"sma_120":10205.83},{"date":"2025-06-05","open":11116,"high":11804,"low":10969,"close":11696,"volume":668227,"rsi_14":63.48,"sma_20":10484.0,"sma_60":10647.83,"sma_120":10240.5},{"date":"2025-06-09","open":12226,"high":12226,"low":11666,"close":11705,"volume":298695,"rsi_14":66.52,"sma_20":10560.5,"sma_60":10649.67,"sma_120":10278.25},{"date":"2025-06-10","open":11941,"high":11941,"low":11450,"close":11480,"volume":152271,"rsi_14":67.26,"sma_20":10638.0,"sma_60":10651.67,"sma_120":10314.08},{"date":"2025-06-11","open":11686,"high":11902,"low":11489,"close":11794,"volume":280478,"rsi_14":67.04,"sma_20":10709.0,"sma_60":10648.17,"sma_120":10355.58},{"date":"2025-06-12","open":11833,"high":11931,"low":11646,"close":11813,"volume":187551,"rsi_14":70.52,"sma_20":10779.0,"sma_60":10651.83,"sma_120":10401.58},{"date":"2025-06-13","open":11921,"high":11961,"low":11244,"close":11401,"volume":212016,"rsi_14":67.19,"sma_20":10816.5,"sma_60":10638.0,"sma_120":10439.58},{"date":"2025-06-16","open":11136,"high":11440,"low":10949,"close":11430,"volume":165438,"rsi_14":70.23,"sma_20":10866.5,"sma_60":10624.5,"sma_120":10474.08},{"date":"2025-06-17","open":11676,"high":12020,"low":11342,"close":11607,"volume":293449,"rsi_14":68.7,"sma_20":10936.0,"sma_60":10614.83,"sma_120":10507.92},{"date":"2025-06-18","open":11833,"high":11872,"low":11440,"close":11784,"volume":246813,"rsi_14":74.94,"sma_20":11028.5,"sma_60":10607.67,"sma_120":10542.67},{"date":"2025-06-19","open":11971,"high":12118,"low":11725,"close":11774,"volume":240977,"rsi_14":71.47,"sma_20":11103.0,"sma_60":10598.17,"sma_120":10576.67},{"date":"2025-06-20","open":11804,"high":11921,"low":11646,"close":11813,"volume":135668,"rsi_14":70.21,"sma_20":11190.0,"sma_60":10585.67,"sma_120":10608.58},{"date":"2025-06-23","open":11480,"high":11509,"low":11057,"close":11430,"volume":144434,"rsi_14":69.39,"sma_20":11268.0,"sma_60":10563.83,"sma_120":10637.5},{"date":"2025-06-24","open":11696,"high":12187,"low":11676,"close":12039,"volume":374017,"rsi_14":73.35,"sma_20":11386.0,"sma_60":10568.5,"sma_120":10673.42},{"date":"2025-06-25","open":12520,"high":13090,"low":12039,"close":12471,"volume":1244573,"rsi_14":72.3,"sma_20":11506.5,"sma_60":10583.0,"sma_120":10715.5},{"date":"2025-06-26","open":13041,"high":13061,"low":11980,"close":12167,"volume":533160,"rsi_14":57.5,"sma_20":11625.5,"sma_60":10602.33,"sma_120":10752.83},{"date":"2025-06-27","open":12373,"high":12373,"low":11764,"close":11892,"volume":166994,"rsi_14":52.74,"sma_20":11707.5,"sma_60":10628.67,"sma_120":10788.33},{"date":"2025-06-30","open":11863,"high":11892,"low":11646,"close":11676,"volume":113173,"rsi_14":52.89,"sma_20":11769.0,"sma_60":10660.17,"sma_120":10823.42},{"date":"2025-07-01","open":11872,"high":11872,"low":11597,"close":11607,"volume":129812,"rsi_14":47.04,"sma_20":11844.5,"sma_60":10685.83,"sma_120":10859.17},{"date":"2025-07-02","open":11627,"high":11813,"low":11293,"close":11617,"volume":191743,"rsi_14":46.88,"sma_20":11915.0,"sma_60":10716.5,"sma_120":10894.67},{"date":"2025-07-03","open":11892,"high":12079,"low":11686,"close":11980,"volume":281973,"rsi_14":59.37,"sma_20":11974.5,"sma_60":10755.17,"sma_120":10932.08},{"date":"2025-07-04","open":12177,"high":12177,"low":11597,"close":11607,"volume":136572,"rsi_14":52.57,"sma_20":11970.0,"sma_60":10789.5,"sma_120":10962.67},{"date":"2025-07-07","open":11538,"high":11666,"low":11460,"close":11470,"volume":65482,"rsi_14":47.98,"sma_20":11958.0,"sma_60":10836.17,"sma_120":10988.67},{"date":"2025-07-08","open":11303,"high":11666,"low":11273,"close":11529,"volume":91919,"rsi_14":46.11,"sma_20":11960.5,"sma_60":10882.83,"sma_120":11015.0},{"date":"2025-07-09","open":11529,"high":11529,"low":11224,"close":11411,"volume":93841,"rsi_14":44.64,"sma_20":11941.0,"sma_60":10929.83,"sma_120":11038.08},{"date":"2025-07-10","open":11607,"high":11813,"low":11411,"close":11440,"volume":114296,"rsi_14":44.48,"sma_20":11922.0,"sma_60":10965.67,"sma_120":11062.75},{"date":"2025-07-11","open":11499,"high":11784,"low":11480,"close":11578,"volume":97288,"rsi_14":52.35,"sma_20":11931.0,"sma_60":11001.67,"sma_120":11089.58},{"date":"2025-07-14","open":11538,"high":12137,"low":11372,"close":11391,"volume":74535,"rsi_14":38.04,"sma_20":11929.0,"sma_60":11027.83,"sma_120":11117.17},{"date":"2025-07-15","open":11440,"high":11686,"low":11313,"close":11656,"volume":100143,"rsi_14":33.98,"sma_20":11931.5,"sma_60":11056.17,"sma_120":11145.75},{"date":"2025-07-16","open":11794,"high":11882,"low":11548,"close":11637,"volume":113503,"rsi_14":38.26,"sma_20":11924.0,"sma_60":11088.83,"sma_120":11174.67},{"date":"2025-07-17","open":11637,"high":11637,"low":11155,"close":11509,"volume":110215,"rsi_14":40.93,"sma_20":11910.5,"sma_60":11114.67,"sma_120":11200.5},{"date":"2025-07-18","open":11489,"high":11548,"low":11264,"close":11264,"volume":79009,"rsi_14":40.37,"sma_20":11882.5,"sma_60":11138.33,"sma_120":11225.0},{"date":"2025-07-21","open":11293,"high":11352,"low":11195,"close":11205,"volume":46291,"rsi_14":40.55,"sma_20":11871.0,"sma_60":11161.33,"sma_120":11242.0},{"date":"2025-07-22","open":11244,"high":11264,"low":10920,"close":10930,"volume":74570,"rsi_14":35.66,"sma_20":11814.5,"sma_60":11179.83,"sma_120":11259.92},{"date":"2025-07-23","open":10939,"high":10979,"low":10655,"close":10900,"volume":73387,"rsi_14":23.81,"sma_20":11734.5,"sma_60":11191.67,"sma_120":11276.17},{"date":"2025-07-24","open":10959,"high":11097,"low":10704,"close":10704,"volume":57870,"rsi_14":26.04,"sma_20":11660.0,"sma_60":11203.33,"sma_120":11291.75},{"date":"2025-07-25","open":10831,"high":10841,"low":10665,"close":10704,"volume":36974,"rsi_14":28.09,"sma_20":11599.5,"sma_60":11209.67,"sma_120":11308.33},{"date":"2025-07-28","open":10881,"high":11450,"low":10733,"close":11381,"volume":225313,"rsi_14":46.89,"sma_20":11584.5,"sma_60":11230.33,"sma_120":11335.42},{"date":"2025-07-29","open":11332,"high":11342,"low":10949,"close":11057,"volume":104831,"rsi_14":43.13,"sma_20":11556.5,"sma_60":11246.67,"sma_120":11359.75},{"date":"2025-07-30","open":11175,"high":11784,"low":11146,"close":11391,"volume":165673,"rsi_14":49.15,"sma_20":11545.0,"sma_60":11273.0,"sma_120":11384.58},{"date":"2025-07-31","open":11784,"high":11784,"low":11391,"close":11538,"volume":150062,"rsi_14":49.32,"sma_20":11522.5,"sma_60":11300.0,"sma_120":11399.17},{"date":"2025-08-01","open":11342,"high":11401,"low":10831,"close":10881,"volume":122915,"rsi_14":42.4,"sma_20":11485.5,"sma_60":11313.17,"sma_120":11408.58},{"date":"2025-08-04","open":10812,"high":11028,"low":10674,"close":10871,"volume":117345,"rsi_14":37.34,"sma_20":11455.0,"sma_60":11324.5,"sma_120":11393.08},{"date":"2025-08-05","open":10959,"high":11146,"low":10802,"close":10851,"volume":116944,"rsi_14":37.34,"sma_20":11420.5,"sma_60":11339.67,"sma_120":11374.67},{"date":"2025-08-06","open":10763,"high":10871,"low":10606,"close":10841,"volume":82880,"rsi_14":38.82,"sma_20":11391.5,"sma_60":11347.17,"sma_120":11357.92},{"date":"2025-08-07","open":10959,"high":11038,"low":10851,"close":10890,"volume":66100,"rsi_14":43.31,"sma_20":11363.5,"sma_60":11354.83,"sma_120":11346.58},{"date":"2025-08-08","open":10920,"high":11273,"low":10900,"close":11057,"volume":150988,"rsi_14":47.46,"sma_20":11337.0,"sma_60":11361.5,"sma_120":11331.83},{"date":"2025-08-11","open":11264,"high":11273,"low":11047,"close":11087,"volume":66114,"rsi_14":52.96,"sma_20":11321.5,"sma_60":11372.33,"sma_120":11311.42},{"date":"2025-08-12","open":11077,"high":11293,"low":10998,"close":11008,"volume":66094,"rsi_14":52.0,"sma_20":11288.5,"sma_60":11385.33,"sma_120":11289.67},{"date":"2025-08-13","open":11234,"high":11313,"low":10998,"close":11195,"volume":76418,"rsi_14":59.12,"sma_20":11266.0,"sma_60":11406.17,"sma_120":11266.33},{"date":"2025-08-14","open":11244,"high":11264,"low":11008,"close":11067,"volume":32140,"rsi_14":56.45,"sma_20":11243.5,"sma_60":11419.0,"sma_120":11238.83},{"date":"2025-08-18","open":10900,"high":10989,"low":10615,"close":10625,"volume":74448,"rsi_14":35.36,"sma_20":11211.0,"sma_60":11427.83,"sma_120":11217.33},{"date":"2025-08-19","open":10625,"high":10694,"low":10321,"close":10331,"volume":62980,"rsi_14":35.77,"sma_20":11166.5,"sma_60":11435.17,"sma_120":11196.0},{"date":"2025-08-20","open":10075,"high":10596,"low":9899,"close":10065,"volume":62170,"rsi_14":23.32,"sma_20":11122.5,"sma_60":11441.0,"sma_120":11175.17},{"date":"2025-08-21","open":10105,"high":10203,"low":10046,"close":10075,"volume":49012,"rsi_14":18.83,"sma_20":11080.5,"sma_60":11440.5,"sma_120":11150.5},{"date":"2025-08-22","open":10016,"high":10193,"low":9987,"close":10056,"volume":64168,"rsi_14":25.86,"sma_20":11047.5,"sma_60":11444.33,"sma_120":11127.58},{"date":"2025-08-25","open":10174,"high":10399,"low":10124,"close":10399,"volume":36797,"rsi_14":38.46,"sma_20":11032.0,"sma_60":11446.33,"sma_120":11108.08},{"date":"2025-08-26","open":10223,"high":10458,"low":10223,"close":10419,"volume":37107,"rsi_14":39.42,"sma_20":10983.0,"sma_60":11445.5,"sma_120":11087.0},{"date":"2025-08-27","open":10468,"high":10468,"low":10262,"close":10429,"volume":29200,"rsi_14":39.9,"sma_20":10951.0,"sma_60":11450.67,"sma_120":11075.5},{"date":"2025-08-28","open":10380,"high":10949,"low":10242,"close":10753,"volume":137888,"rsi_14":47.03,"sma_20":10918.5,"sma_60":11459.5,"sma_120":11062.75},{"date":"2025-08-29","open":11038,"high":11224,"low":10949,"close":11136,"volume":156210,"rsi_14":51.55,"sma_20":10898.0,"sma_60":11465.0,"sma_120":11059.5},{"date":"2025-09-01","open":10802,"high":10998,"low":10704,"close":10743,"volume":73876,"rsi_14":44.07,"sma_20":10891.0,"sma_60":11448.83,"sma_120":11048.33},{"date":"2025-09-02","open":10792,"high":10920,"low":10704,"close":10733,"volume":49597,"rsi_14":45.14,"sma_20":10884.0,"sma_60":11432.33,"sma_120":11041.0},{"date":"2025-09-03","open":10645,"high":10822,"low":10635,"close":10704,"volume":43918,"rsi_14":40.81,"sma_20":10876.5,"sma_60":11419.17,"sma_120":11035.42},{"date":"2025-09-04","open":10822,"high":11097,"low":10753,"close":10949,"volume":51500,"rsi_14":47.89,"sma_20":10882.0,"sma_60":11404.83,"sma_120":11026.5},{"date":"2025-09-05","open":11234,"high":11332,"low":11018,"close":11077,"volume":72747,"rsi_14":59.13,"sma_20":10891.5,"sma_60":11392.33,"sma_120":11022.08},{"date":"2025-09-08","open":11057,"high":11342,"low":10939,"close":11205,"volume":91116,"rsi_14":68.94,"sma_20":10899.0,"sma_60":11389.0,"sma_120":11013.5},{"date":"2025-09-09","open":11362,"high":11519,"low":11254,"close":11509,"volume":148118,"rsi_14":80.75,"sma_20":10920.5,"sma_60":11390.33,"sma_120":11007.42},{"date":"2025-09-10","open":11578,"high":12589,"low":11440,"close":11872,"volume":1540691,"rsi_14":83.27,"sma_20":10964.5,"sma_60":11394.83,"sma_120":11004.83},{"date":"2025-09-11","open":12079,"high":12196,"low":11784,"close":11823,"volume":201526,"rsi_14":82.37,"sma_20":10996.5,"sma_60":11395.5,"sma_120":11001.58},{"date":"2025-09-12","open":12029,"high":12216,"low":11931,"close":12196,"volume":270453,"rsi_14":82.56,"sma_20":11054.0,"sma_60":11402.67,"sma_120":11000.42},{"date":"2025-09-15","open":12432,"high":12962,"low":12049,"close":12579,"volume":851689,"rsi_14":84.59,"sma_20":11153.5,"sma_60":11415.67,"sma_120":11000.67},{"date":"2025-09-16","open":12540,"high":12540,"low":12196,"close":12442,"volume":214821,"rsi_14":80.97,"sma_20":11261.0,"sma_60":11432.83,"sma_120":10998.33},{"date":"2025-09-17","open":12118,"high":12255,"low":12029,"close":12108,"volume":173929,"rsi_14":70.78,"sma_20":11365.0,"sma_60":11434.0,"sma_120":11001.25},{"date":"2025-09-18","open":12330,"high":12789,"low":12181,"close":12570,"volume":311401,"rsi_14":69.69,"sma_20":11482.0,"sma_60":11432.33,"sma_120":11007.67},{"date":"2025-09-19","open":13050,"high":13160,"low":12550,"close":12730,"volume":428900,"rsi_14":80.55,"sma_20":11606.5,"sma_60":11438.0,"sma_120":11020.17},{"date":"2025-09-22","open":12520,"high":12687,"low":12304,"close":12344,"volume":468415,"rsi_14":76.62,"sma_20":11705.5,"sma_60":11445.67,"sma_120":11037.17},{"date":"2025-09-23","open":12570,"high":12668,"low":11931,"close":12049,"volume":406869,"rsi_14":70.45,"sma_20":11788.5,"sma_60":11452.0,"sma_120":11056.08},{"date":"2025-09-24","open":11931,"high":12128,"low":11784,"close":12108,"volume":241671,"rsi_14":68.67,"sma_20":11874.0,"sma_60":11460.5,"sma_120":11073.17},{"date":"2025-09-25","open":12108,"high":12108,"low":11745,"close":11774,"volume":174427,"rsi_14":60.53,"sma_20":11926.0,"sma_60":11463.17,"sma_120":11089.83},{"date":"2025-09-26","open":11666,"high":11764,"low":11214,"close":11283,"volume":251048,"rsi_14":51.07,"sma_20":11933.5,"sma_60":11451.33,"sma_120":11103.25},{"date":"2025-09-29","open":11244,"high":11666,"low":11244,"close":11607,"volume":125838,"rsi_14":51.33,"sma_20":11977.5,"sma_60":11451.33,"sma_120":11120.42},{"date":"2025-09-30","open":11627,"high":12000,"low":11607,"close":11784,"volume":196002,"rsi_14":48.74,"sma_20":12031.0,"sma_60":11456.67,"sma_120":11146.42},{"date":"2025-10-01","open":12059,"high":12746,"low":12000,"close":12668,"volume":1510233,"rsi_14":59.73,"sma_20":12131.0,"sma_60":11476.0,"sma_120":11179.42},{"date":"2025-10-02","open":13110,"high":13571,"low":12894,"close":13110,"volume":2294506,"rsi_14":60.36,"sma_20":12241.0,"sma_60":11504.83,"sma_120":11217.33},{"date":"2025-10-10","open":13846,"high":14111,"low":13316,"close":13502,"volume":1248825,"rsi_14":60.44,"sma_20":12364.5,"sma_60":11539.83,"sma_120":11252.75},{"date":"2025-10-13","open":12815,"high":13316,"low":12815,"close":13169,"volume":591109,"rsi_14":57.87,"sma_20":12464.5,"sma_60":11566.83,"sma_120":11284.25},{"date":"2025-10-14","open":13738,"high":13738,"low":12383,"close":12540,"volume":1191215,"rsi_14":54.4,"sma_20":12517.0,"sma_60":11586.33,"sma_120":11307.08},{"date":"2025-10-15","open":12668,"high":13228,"low":12668,"close":13228,"volume":555690,"rsi_14":58.01,"sma_20":12586.0,"sma_60":11613.0,"sma_120":11334.58},{"date":"2025-10-16","open":13228,"high":13355,"low":12962,"close":13011,"volume":427338,"rsi_14":54.71,"sma_20":12646.5,"sma_60":11636.33,"sma_120":11362.58},{"date":"2025-10-17","open":12766,"high":13139,"low":12687,"close":12766,"volume":346381,"rsi_14":53.83,"sma_20":12675.5,"sma_60":11657.67,"sma_120":11386.17},{"date":"2025-10-20","open":12962,"high":13355,"low":12678,"close":13267,"volume":497759,"rsi_14":60.65,"sma_20":12710.5,"sma_60":11691.67,"sma_120":11415.0},{"date":"2025-10-21","open":13355,"high":13394,"low":12845,"close":12962,"volume":468716,"rsi_14":57.17,"sma_20":12737.0,"sma_60":11721.5,"sma_120":11441.42},{"date":"2025-10-22","open":12962,"high":12962,"low":12442,"close":12746,"volume":264111,"rsi_14":58.32,"sma_20":12769.5,"sma_60":11752.33,"sma_120":11466.08},{"date":"2025-10-23","open":12570,"high":12697,"low":12363,"close":12481,"volume":248075,"rsi_14":60.66,"sma_20":12775.0,"sma_60":11779.17,"sma_120":11485.42},{"date":"2025-10-24","open":12727,"high":13051,"low":12628,"close":12795,"volume":275780,"rsi_14":60.6,"sma_20":12790.0,"sma_60":11814.67,"sma_120":11509.0},{"date":"2025-10-27","open":12884,"high":13041,"low":12628,"close":12795,"volume":309084,"rsi_14":59.31,"sma_20":12813.0,"sma_60":11850.17,"sma_120":11529.92},{"date":"2025-10-28","open":12766,"high":12766,"low":12383,"close":12560,"volume":282619,"rsi_14":48.87,"sma_20":12839.0,"sma_60":11870.17,"sma_120":11550.25},{"date":"2025-10-29","open":12638,"high":12766,"low":12393,"close":12501,"volume":290405,"rsi_14":43.08,"sma_20":12859.0,"sma_60":11894.67,"sma_120":11570.67},{"date":"2025-10-30","open":12501,"high":12530,"low":12029,"close":12275,"volume":327361,"rsi_14":35.5,"sma_20":12884.5,"sma_60":11909.67,"sma_120":11591.33},{"date":"2025-10-31","open":12275,"high":12638,"low":12118,"close":12373,"volume":338266,"rsi_14":40.05,"sma_20":12940.0,"sma_60":11923.83,"sma_120":11611.92},{"date":"2025-11-03","open":12373,"high":12707,"low":12177,"close":12511,"volume":369580,"rsi_14":49.58,"sma_20":12986.0,"sma_60":11951.5,"sma_120":11632.33},{"date":"2025-11-04","open":12570,"high":12570,"low":12049,"close":12069,"volume":303285,"rsi_14":32.23,"sma_20":13000.5,"sma_60":11971.83,"sma_120":11648.17},{"date":"2025-11-05","open":11725,"high":12029,"low":11116,"close":11715,"volume":505620,"rsi_14":30.92,"sma_20":12952.0,"sma_60":11986.5,"sma_120":11663.08},{"date":"2025-11-06","open":11912,"high":12540,"low":11764,"close":12128,"volume":377445,"rsi_14":41.05,"sma_20":12902.0,"sma_60":12008.33,"sma_120":11677.75},{"date":"2025-11-07","open":11804,"high":12020,"low":11254,"close":11362,"volume":268793,"rsi_14":25.13,"sma_20":12793.0,"sma_60":12016.33,"sma_120":11685.58},{"date":"2025-11-10","open":11538,"high":11676,"low":11195,"close":11617,"volume":123669,"rsi_14":32.21,"sma_20":12714.0,"sma_60":12025.83,"sma_120":11693.67},{"date":"2025-11-11","open":11715,"high":12304,"low":11588,"close":11784,"volume":247235,"rsi_14":37.11,"sma_20":12675.5,"sma_60":12037.67,"sma_120":11705.0},{"date":"2025-11-12","open":11784,"high":11990,"low":11499,"close":11971,"volume":140938,"rsi_14":43.01,"sma_20":12611.5,"sma_60":12054.0,"sma_120":11719.67},{"date":"2025-11-13","open":11971,"high":12020,"low":11627,"close":11725,"volume":136075,"rsi_14":35.07,"sma_20":12546.0,"sma_60":12063.0,"sma_120":11734.58},{"date":"2025-11-14","open":11499,"high":11499,"low":11155,"close":11165,"volume":232601,"rsi_14":30.33,"sma_20":12464.5,"sma_60":12064.67,"sma_120":11741.83},{"date":"2025-11-17","open":11342,"high":11489,"low":11106,"close":11352,"volume":169690,"rsi_14":35.25,"sma_20":12367.0,"sma_60":12077.0,"sma_120":11752.42},{"date":"2025-11-18","open":11126,"high":11244,"low":10792,"close":10812,"volume":177319,"rsi_14":31.55,"sma_20":12257.5,"sma_60":12085.17,"sma_120":11760.17},{"date":"2025-11-19","open":10792,"high":10871,"low":10390,"close":10527,"volume":141596,"rsi_14":31.14,"sma_20":12144.5,"sma_60":12093.0,"sma_120":11767.0},{"date":"2025-11-20","open":10851,"high":11038,"low":10753,"close":10871,"volume":118778,"rsi_14":34.61,"sma_20":12062.5,"sma_60":12106.5,"sma_120":11773.5},{"date":"2025-11-21","open":10429,"high":10576,"low":10174,"close":10213,"volume":147892,"rsi_14":28.73,"sma_20":11931.0,"sma_60":12109.17,"sma_120":11776.75},{"date":"2025-11-24","open":10311,"high":10448,"low":10174,"close":10242,"volume":106414,"rsi_14":31.69,"sma_20":11801.0,"sma_60":12106.5,"sma_120":11776.42},{"date":"2025-11-25","open":10448,"high":10890,"low":10311,"close":10419,"volume":107037,"rsi_14":36.53,"sma_20":11692.0,"sma_60":12106.5,"sma_120":11776.0},{"date":"2025-11-26","open":10547,"high":10655,"low":10390,"close":10576,"volume":87775,"rsi_14":32.97,"sma_20":11594.0,"sma_60":12109.0,"sma_120":11779.83},{"date":"2025-11-27","open":10665,"high":10743,"low":10409,"close":10468,"volume":85844,"rsi_14":38.54,"sma_20":11502.0,"sma_60":12104.17,"sma_120":11781.83},{"date":"2025-11-28","open":10517,"high":10851,"low":10478,"close":10802,"volume":121416,"rsi_14":39.75,"sma_20":11422.0,"sma_60":12098.5,"sma_120":11781.75},{"date":"2025-12-01","open":10939,"high":11126,"low":10871,"close":10930,"volume":155424,"rsi_14":39.15,"sma_20":11341.5,"sma_60":12101.67,"sma_120":11775.25},{"date":"2025-12-02","open":10979,"high":11146,"low":10910,"close":10989,"volume":118768,"rsi_14":37.11,"sma_20":11286.5,"sma_60":12106.0,"sma_120":11769.17},{"date":"2025-12-03","open":11057,"high":11155,"low":10998,"close":11057,"volume":73956,"rsi_14":40.81,"sma_20":11253.0,"sma_60":12112.0,"sma_120":11765.58},{"date":"2025-12-04","open":11057,"high":11067,"low":10714,"close":10753,"volume":115863,"rsi_14":43.9,"sma_20":11183.0,"sma_60":12108.67,"sma_120":11756.75},{"date":"2025-12-05","open":10753,"high":10881,"low":10606,"close":10861,"volume":93106,"rsi_14":42.56,"sma_20":11157.5,"sma_60":12105.0,"sma_120":11748.67},{"date":"2025-12-08","open":10949,"high":10989,"low":10802,"close":10989,"volume":88792,"rsi_14":53.06,"sma_20":11125.5,"sma_60":12101.33,"sma_120":11745.17},{"date":"2025-12-09","open":11008,"high":11008,"low":10812,"close":10900,"volume":75649,"rsi_14":56.93,"sma_20":11080.5,"sma_60":12091.0,"sma_120":11740.67},{"date":"2025-12-10","open":10900,"high":11047,"low":10851,"close":10920,"volume":139513,"rsi_14":51.04,"sma_20":11027.0,"sma_60":12074.83,"sma_120":11734.83},{"date":"2025-12-11","open":10949,"high":11136,"low":10890,"close":10989,"volume":102728,"rsi_14":71.82,"sma_20":10989.5,"sma_60":12060.67,"sma_120":11728.08},{"date":"2025-12-12","open":10949,"high":10959,"low":10763,"close":10851,"volume":124639,"rsi_14":66.15,"sma_20":10973.5,"sma_60":12037.83,"sma_120":11720.25},{"date":"2025-12-15","open":10753,"high":10802,"low":10458,"close":10665,"volume":80586,"rsi_14":56.48,"sma_20":10938.5,"sma_60":12005.33,"sma_120":11710.5},{"date":"2025-12-16","open":10753,"high":10753,"low":10223,"close":10262,"volume":132594,"rsi_14":42.66,"sma_20":10910.5,"sma_60":11968.33,"sma_120":11700.58},{"date":"2025-12-17","open":10390,"high":10448,"low":10262,"close":10370,"volume":80721,"rsi_14":47.71,"sma_20":10902.5,"sma_60":11938.83,"sma_120":11686.42},{"date":"2025-12-18","open":10164,"high":10282,"low":10056,"close":10065,"volume":99087,"rsi_14":32.56,"sma_20":10861.5,"sma_60":11899.67,"sma_120":11666.0},{"date":"2025-12-19","open":10154,"high":10203,"low":9997,"close":10124,"volume":93344,"rsi_14":30.29,"sma_20":10857.0,"sma_60":11859.33,"sma_120":11648.67},{"date":"2025-12-22","open":10311,"high":10645,"low":10311,"close":10596,"volume":135135,"rsi_14":42.0,"sma_20":10875.0,"sma_60":11829.67,"sma_120":11637.67},{"date":"2025-12-23","open":10655,"high":10665,"low":10468,"close":10556,"volume":64908,"rsi_14":39.68,"sma_20":10882.0,"sma_60":11804.33,"sma_120":11628.17},{"date":"2025-12-24","open":10655,"high":10655,"low":10331,"close":10360,"volume":60505,"rsi_14":41.53,"sma_20":10871.0,"sma_60":11774.67,"sma_120":11617.58},{"date":"2025-12-26","open":10409,"high":11047,"low":10409,"close":10910,"volume":274508,"rsi_14":50.89,"sma_20":10893.5,"sma_60":11760.0,"sma_120":11611.58},{"date":"2025-12-29","open":11450,"high":11530,"low":11140,"close":11290,"volume":246452,"rsi_14":51.75,"sma_20":10908.0,"sma_60":11756.67,"sma_120":11604.0},{"date":"2025-12-30","open":11310,"high":12720,"low":11200,"close":12090,"volume":2874364,"rsi_14":63.87,"sma_20":10956.0,"sma_60":11761.17,"sma_120":11606.25},{"date":"2026-01-02","open":12100,"high":12760,"low":12090,"close":12720,"volume":1111766,"rsi_14":69.14,"sma_20":11032.5,"sma_60":11773.17,"sma_120":11614.92},{"date":"2026-01-05","open":13300,"high":13590,"low":12500,"close":12890,"volume":1173073,"rsi_14":69.86,"sma_20":11114.0,"sma_60":11773.0,"sma_120":11624.5},{"date":"2026-01-06","open":12610,"high":12920,"low":12410,"close":12780,"volume":423456,"rsi_14":70.35,"sma_20":11205.5,"sma_60":11763.5,"sma_120":11634.17},{"date":"2026-01-07","open":13100,"high":13120,"low":12250,"close":12480,"volume":581966,"rsi_14":68.58,"sma_20":11276.5,"sma_60":11742.33,"sma_120":11641.08},{"date":"2026-01-08","open":12500,"high":12850,"low":12310,"close":12500,"volume":378646,"rsi_14":75.82,"sma_20":11342.0,"sma_60":11727.17,"sma_120":11647.0},{"date":"2026-01-09","open":12500,"high":12530,"low":12150,"close":12250,"volume":179353,"rsi_14":70.56,"sma_20":11399.5,"sma_60":11718.5,"sma_120":11652.42},{"date":"2026-01-12","open":12400,"high":12530,"low":11800,"close":11970,"volume":254032,"rsi_14":71.08,"sma_20":11442.0,"sma_60":11693.5,"sma_120":11653.25},{"date":"2026-01-13","open":11980,"high":12270,"low":11800,"close":11890,"volume":236139,"rsi_14":69.27,"sma_20":11477.0,"sma_60":11670.83,"sma_120":11653.58},{"date":"2026-01-14","open":11960,"high":12100,"low":11750,"close":11770,"volume":175842,"rsi_14":63.1,"sma_20":11513.0,"sma_60":11650.33,"sma_120":11654.0},{"date":"2026-01-15","open":11710,"high":11990,"low":11490,"close":11980,"volume":276141,"rsi_14":65.73,"sma_20":11569.0,"sma_60":11624.83,"sma_120":11658.25},{"date":"2026-01-16","open":12350,"high":12350,"low":11870,"close":11920,"volume":287471,"rsi_14":68.17,"sma_20":11642.5,"sma_60":11603.5,"sma_120":11662.5},{"date":"2026-01-19","open":11920,"high":11930,"low":11670,"close":11830,"volume":219317,"rsi_14":58.65,"sma_20":11789.5,"sma_60":11571.17,"sma_120":11668.33},{"date":"2026-01-20","open":11810,"high":11810,"low":11250,"close":11550,"volume":237823,"rsi_14":39.62,"sma_20":11851.5,"sma_60":11546.5,"sma_120":11672.08},{"date":"2026-01-21","open":11250,"high":11430,"low":11010,"close":11260,"volume":233983,"rsi_14":17.7,"sma_20":11875.0,"sma_60":11517.0,"sma_120":11675.08},{"date":"2026-01-22","open":11410,"high":11810,"low":11290,"close":11530,"volume":256482,"rsi_14":21.19,"sma_20":11914.0,"sma_60":11496.0,"sma_120":11680.33},{"date":"2026-01-23","open":11620,"high":11680,"low":11350,"close":11560,"volume":162537,"rsi_14":23.25,"sma_20":11964.5,"sma_60":11476.5,"sma_120":11680.08},{"date":"2026-01-26","open":11610,"high":12310,"low":11610,"close":12210,"volume":427537,"rsi_14":44.87,"sma_20":12019.5,"sma_60":11471.67,"sma_120":11688.0},{"date":"2026-01-27","open":12200,"high":12270,"low":11920,"close":12220,"volume":286113,"rsi_14":44.66,"sma_20":12066.0,"sma_60":11465.33,"sma_120":11693.17},{"date":"2026-01-28","open":12560,"high":13380,"low":12250,"close":12930,"volume":1425672,"rsi_14":61.04,"sma_20":12108.0,"sma_60":11468.5,"sma_120":11703.0},{"date":"2026-01-29","open":13630,"high":13650,"low":12320,"close":12880,"volume":1126638,"rsi_14":65.96,"sma_20":12116.0,"sma_60":11478.33,"sma_120":11718.0},{"date":"2026-01-30","open":12890,"high":14170,"low":12640,"close":13210,"volume":3568159,"rsi_14":71.29,"sma_20":12132.0,"sma_60":11499.67,"sma_120":11735.83},{"date":"2026-02-02","open":13020,"high":13130,"low":12250,"close":12310,"volume":710277,"rsi_14":56.96,"sma_20":12108.5,"sma_60":11499.0,"sma_120":11746.33},{"date":"2026-02-03","open":12700,"high":12880,"low":12450,"close":12820,"volume":657465,"rsi_14":60.05,"sma_20":12125.5,"sma_60":11519.83,"sma_120":11761.17},{"date":"2026-02-04","open":12500,"high":13000,"low":12360,"close":12800,"volume":487855,"rsi_14":60.63,"sma_20":12140.5,"sma_60":11534.5,"sma_120":11775.42},{"date":"2026-02-05","open":12590,"high":12630,"low":12110,"close":12110,"volume":440858,"rsi_14":51.97,"sma_20":12133.5,"sma_60":11539.17,"sma_120":11782.5},{"date":"2026-02-06","open":11750,"high":12070,"low":11200,"close":11820,"volume":387355,"rsi_14":49.9,"sma_20":12126.0,"sma_60":11536.17,"sma_120":11786.92},{"date":"2026-02-09","open":12220,"high":12650,"low":12220,"close":12560,"volume":424106,"rsi_14":59.2,"sma_20":12159.5,"sma_60":11542.33,"sma_120":11798.17},{"date":"2026-02-10","open":12910,"high":13130,"low":12400,"close":12570,"volume":552691,"rsi_14":62.57,"sma_20":12199.5,"sma_60":11552.83,"sma_120":11807.92},{"date":"2026-02-11","open":12480,"high":12900,"low":12210,"close":12430,"volume":256975,"rsi_14":58.86,"sma_20":12222.0,"sma_60":11570.5,"sma_120":11817.58},{"date":"2026-02-12","open":12640,"high":12870,"low":12300,"close":12350,"volume":336459,"rsi_14":57.7,"sma_20":12243.5,"sma_60":11583.67,"sma_120":11830.33},{"date":"2026-02-13","open":12210,"high":12300,"low":11900,"close":12000,"volume":347078,"rsi_14":47.83,"sma_20":12247.5,"sma_60":11600.17,"sma_120":11842.67},{"date":"2026-02-19","open":12140,"high":12530,"low":12040,"close":12500,"volume":451155,"rsi_14":52.63,"sma_20":12281.0,"sma_60":11629.83,"sma_120":11861.42},{"date":"2026-02-20","open":12460,"high":12490,"low":12070,"close":12120,"volume":402460,"rsi_14":41.88,"sma_20":12309.5,"sma_60":11647.33,"sma_120":11876.92},{"date":"2026-02-23","open":12350,"high":12760,"low":12210,"close":12360,"volume":552325,"rsi_14":44.98,"sma_20":12364.5,"sma_60":11680.0,"sma_120":11894.58},{"date":"2026-02-24","open":12370,"high":12910,"low":12140,"close":12820,"volume":781297,"rsi_14":46.33,"sma_20":12429.0,"sma_60":11719.83,"sma_120":11913.17},{"date":"2026-02-25","open":13300,"high":13310,"low":12680,"close":12760,"volume":871711,"rsi_14":55.03,"sma_20":12489.0,"sma_60":11755.67,"sma_120":11931.08},{"date":"2026-02-26","open":13000,"high":14270,"low":12610,"close":13300,"volume":3728440,"rsi_14":55.33,"sma_20":12579.0,"sma_60":12226.5,"sma_120":11553.75},{"date":"2026-02-27","open":12900,"high":13240,"low":12550,"close":12710,"volume":822624,"rsi_14":49.11,"sma_20":12568.0,"sma_60":11832.0,"sma_120":11968.08},{"date":"2026-03-03","open":12100,"high":12900,"low":11700,"close":11700,"volume":664024,"rsi_14":46.2,"sma_20":12506.5,"sma_60":11843.67,"sma_120":11971.08},{"date":"2026-03-04","open":11160,"high":11560,"low":9920,"close":9920,"volume":748912,"rsi_14":36.19,"sma_20":12358.5,"sma_60":11823.5,"sma_120":11962.58},{"date":"2026-03-05","open":10550,"high":11730,"low":10550,"close":11500,"volume":590867,"rsi_14":43.13,"sma_20":12273.0,"sma_60":11828.67,"sma_120":11967.33},{"date":"2026-03-06","open":11260,"high":11740,"low":11000,"close":11730,"volume":345500,"rsi_14":44.71,"sma_20":12244.0,"sma_60":11836.5,"sma_120":11974.25},{"date":"2026-03-09","open":10790,"high":11460,"low":10510,"close":10860,"volume":419559,"rsi_14":40.95,"sma_20":12146.0,"sma_60":11835.0,"sma_120":11971.83},{"date":"2026-03-10","open":11500,"high":11700,"low":11210,"close":11490,"volume":337919,"rsi_14":45.34,"sma_20":12080.5,"sma_60":11842.17,"sma_120":11973.58},{"date":"2026-03-11","open":11610,"high":12260,"low":11610,"close":11900,"volume":378940,"rsi_14":49.46,"sma_20":12070.0,"sma_60":11854.0,"sma_120":11977.67},{"date":"2026-03-12","open":11800,"high":11980,"low":11580,"close":11720,"volume":193615,"rsi_14":45.65,"sma_20":12065.0,"sma_60":11864.33,"sma_120":11977.67},{"date":"2026-03-13","open":11580,"high":11990,"low":11260,"close":11750,"volume":271334,"rsi_14":47.85,"sma_20":12024.5,"sma_60":11874.83,"sma_120":11974.83},{"date":"2026-03-16","open":11750,"high":12080,"low":11300,"close":11570,"volume":341065,"rsi_14":45.38,"sma_20":11974.5,"sma_60":12053.83,"sma_120":11603.42},{"date":"2026-03-17","open":11820,"high":12000,"low":11730,"close":11760,"volume":236127,"rsi_14":43.6,"sma_20":11941.0,"sma_60":11893.0,"sma_120":11965.42},{"date":"2026-03-18","open":12000,"high":12260,"low":11980,"close":12160,"volume":364564,"rsi_14":46.52,"sma_20":11931.5,"sma_60":11914.67,"sma_120":11960.0},{"date":"2026-03-19","open":11950,"high":11960,"low":11680,"close":11710,"volume":188801,"rsi_14":40.68,"sma_20":11917.0,"sma_60":11935.67,"sma_120":11952.0},{"date":"2026-03-20","open":11810,"high":12040,"low":11590,"close":11840,"volume":244945,"rsi_14":44.61,"sma_20":11884.0,"sma_60":11957.0,"sma_120":11947.92},{"date":"2026-03-23","open":11570,"high":11680,"low":11150,"close":11160,"volume":214501,"rsi_14":46.51,"sma_20":11836.0,"sma_60":11972.17,"sma_120":11935.92},{"date":"2026-03-24","open":11500,"high":11700,"low":11100,"close":11430,"volume":158903,"rsi_14":62.12,"sma_20":11789.5,"sma_60":11990.83,"sma_120":11925.08},{"date":"2026-03-25","open":11600,"high":12130,"low":11590,"close":12130,"volume":367988,"rsi_14":55.89,"sma_20":11755.0,"sma_60":12013.17,"sma_120":11921.42},{"date":"2026-03-26","open":12130,"high":12130,"low":11450,"close":11460,"volume":242010,"rsi_14":47.67,"sma_20":11690.0,"sma_60":12025.0,"sma_120":11914.67},{"date":"2026-03-27","open":11250,"high":11370,"low":10930,"close":11220,"volume":211095,"rsi_14":53.49,"sma_20":11586.0,"sma_60":12036.17,"sma_120":11905.42},{"date":"2026-03-30","open":10950,"high":10950,"low":10610,"close":10760,"volume":157594,"rsi_14":42.69,"sma_20":11488.5,"sma_60":12030.33,"sma_120":11895.17},{"date":"2026-03-31","open":10610,"high":10650,"low":10220,"close":10230,"volume":207311,"rsi_14":33.66,"sma_20":11415.0,"sma_60":12012.67,"sma_120":11884.67},{"date":"2026-04-01","open":10610,"high":11050,"low":10610,"close":11000,"volume":184860,"rsi_14":43.68,"sma_20":11469.0,"sma_60":11994.5,"sma_120":11877.83},{"date":"2026-04-02","open":11150,"high":11180,"low":10300,"close":10400,"volume":188861,"rsi_14":39.23,"sma_20":11414.0,"sma_60":11955.83,"sma_120":11864.5},{"date":"2026-04-03","open":10630,"high":10840,"low":10360,"close":10420,"volume":142807,"rsi_14":40.59,"sma_20":11348.5,"sma_60":11914.67,"sma_120":11843.83},{"date":"2026-04-06","open":10440,"high":10770,"low":10440,"close":10600,"volume":123234,"rsi_14":40.49,"sma_20":11335.5,"sma_60":11878.33,"sma_120":11820.92},{"date":"2026-04-07","open":10910,"high":11050,"low":10390,"close":10480,"volume":108249,"rsi_14":35.57,"sma_20":11285.0,"sma_60":11845.0,"sma_120":11793.67},{"date":"2026-04-08","open":10930,"high":11170,"low":10850,"close":11150,"volume":200891,"rsi_14":45.36,"sma_20":11247.5,"sma_60":11822.5,"sma_120":11774.83},{"date":"2026-04-09","open":11150,"high":11250,"low":10950,"close":10970,"volume":146541,"rsi_14":42.86,"sma_20":11210.0,"sma_60":11801.17,"sma_120":11759.83},{"date":"2026-04-10","open":11140,"high":11460,"low":11140,"close":11250,"volume":157762,"rsi_14":50.79,"sma_20":11185.0,"sma_60":11789.17,"sma_120":11741.33},{"date":"2026-04-13","open":11140,"high":11340,"low":10930,"close":11160,"volume":88752,"rsi_14":47.55,"sma_20":11164.5,"sma_60":11777.0,"sma_120":11723.92},{"date":"2026-04-14","open":11400,"high":13130,"low":11380,"close":12160,"volume":3483013,"rsi_14":50.26,"sma_20":11184.5,"sma_60":11783.5,"sma_120":11716.92},{"date":"2026-04-15","open":12470,"high":12470,"low":12120,"close":12230,"volume":552193,"rsi_14":57.39,"sma_20":11188.0,"sma_60":11787.67,"sma_120":11706.25},{"date":"2026-04-16","open":12310,"high":12440,"low":12040,"close":12320,"volume":376731,"rsi_14":60.87,"sma_20":11218.5,"sma_60":11794.33,"sma_120":11698.92},{"date":"2026-04-17","open":12390,"high":12390,"low":12110,"close":12280,"volume":240499,"rsi_14":66.38,"sma_20":11240.5,"sma_60":11801.83,"sma_120":11693.08},{"date":"2026-04-20","open":12300,"high":12640,"low":12180,"close":12570,"volume":428850,"rsi_14":76.59,"sma_20":11311.0,"sma_60":11818.83,"sma_120":11691.92},{"date":"2026-04-21","open":12620,"high":13200,"low":12620,"close":12890,"volume":830168,"rsi_14":73.92,"sma_20":11384.0,"sma_60":11846.0,"sma_120":11690.75},{"date":"2026-04-22","open":12810,"high":13050,"low":12450,"close":13040,"volume":418851,"rsi_14":87.71,"sma_20":11429.5,"sma_60":11871.17,"sma_120":11690.83},{"date":"2026-04-23","open":13150,"high":13890,"low":12560,"close":13670,"volume":1833476,"rsi_14":89.54,"sma_20":11540.0,"sma_60":11906.33,"sma_120":11698.17},{"date":"2026-04-24","open":13850,"high":15800,"low":13850,"close":14920,"volume":6061141,"rsi_14":91.7,"sma_20":11725.0,"sma_60":11951.5,"sma_120":11716.42},{"date":"2026-04-27","open":15070,"high":15090,"low":14020,"close":14590,"volume":1674336,"rsi_14":88.13,"sma_20":11916.5,"sma_60":11991.0,"sma_120":11733.83},{"date":"2026-04-28","open":14550,"high":14550,"low":13700,"close":13750,"volume":1131582,"rsi_14":73.38,"sma_20":12092.5,"sma_60":12004.67,"sma_120":11743.42},{"date":"2026-04-29","open":13720,"high":14100,"low":13470,"close":13850,"volume":700719,"rsi_14":76.28,"sma_20":12235.0,"sma_60":12020.83,"sma_120":11856.92},{"date":"2026-04-30","open":13850,"high":14480,"low":13820,"close":13930,"volume":1236526,"rsi_14":71.12,"sma_20":12723.0,"sma_60":11535.0,"sma_120":11670.0},{"date":"2026-05-04","open":14150,"high":14930,"low":14150,"close":14570,"volume":1461529,"rsi_14":79.25,"sma_20":12619.0,"sma_60":12070.5,"sma_120":11788.33},{"date":"2026-05-06","open":15070,"high":16850,"low":15030,"close":15250,"volume":4502379,"rsi_14":78.04,"sma_20":12851.5,"sma_60":12111.0,"sma_120":11812.5},{"date":"2026-05-07","open":15250,"high":15450,"low":14240,"close":14550,"volume":941954,"rsi_14":68.89,"sma_20":13055.0,"sma_60":12140.17,"sma_120":11837.33},{"date":"2026-05-08","open":14390,"high":14840,"low":14040,"close":14420,"volume":496115,"rsi_14":66.99,"sma_20":13218.5,"sma_60":12178.67,"sma_120":11858.92},{"date":"2026-05-11","open":14850,"high":15050,"low":13530,"close":13620,"volume":766544,"rsi_14":59.65,"sma_20":13351.0,"sma_60":12208.67,"sma_120":11872.42},{"date":"2026-05-12","open":13620,"high":13910,"low":12300,"close":13060,"volume":750136,"rsi_14":53.4,"sma_20":13441.5,"sma_60":12217.0,"sma_120":11879.67},{"date":"2026-05-13","open":12910,"high":13340,"low":12510,"close":12870,"volume":456641,"rsi_14":49.86,"sma_20":13527.0,"sma_60":12222.0,"sma_120":11887.42},{"date":"2026-05-14","open":12850,"high":13300,"low":12390,"close":13270,"volume":645659,"rsi_14":51.57,"sma_20":13582.5,"sma_60":12236.0,"sma_120":11903.25},{"date":"2026-05-15","open":13290,"high":14130,"low":12500,"close":12790,"volume":934135,"rsi_14":43.87,"sma_20":13610.5,"sma_60":12243.33,"sma_120":11913.5},{"date":"2026-05-18","open":12550,"high":12700,"low":11720,"close":12500,"volume":393437,"rsi_14":30.55,"sma_20":13619.5,"sma_60":12251.67,"sma_120":11925.92},{"date":"2026-05-19","open":12480,"high":12480,"low":11790,"close":12200,"volume":309317,"rsi_14":30.69,"sma_20":13615.5,"sma_60":12246.67,"sma_120":11938.25},{"date":"2026-05-20","open":12200,"high":12480,"low":11490,"close":11790,"volume":287134,"rsi_14":32.99,"sma_20":13576.5,"sma_60":12241.17,"sma_120":11944.25},{"date":"2026-05-21","open":12100,"high":13120,"low":12100,"close":13000,"volume":522006,"rsi_14":43.81,"sma_20":13582.0,"sma_60":12251.83,"sma_120":11965.92},{"date":"2026-05-22","open":13120,"high":14100,"low":12980,"close":13580,"volume":607637,"rsi_14":47.63,"sma_20":13609.0,"sma_60":12264.5,"sma_120":11992.17},{"date":"2026-05-26","open":13990,"high":14310,"low":13660,"close":13800,"volume":479834,"rsi_14":44.46,"sma_20":13615.5,"sma_60":12281.83,"sma_120":12018.75},{"date":"2026-05-27","open":14100,"high":14200,"low":12410,"close":12510,"volume":765199,"rsi_14":31.88,"sma_20":13495.0,"sma_60":12268.67,"sma_120":12033.25},{"date":"2026-05-28","open":12500,"high":12520,"low":11400,"close":11980,"volume":537410,"rsi_14":32.61,"sma_20":13364.5,"sma_60":12256.5,"sma_120":12044.25},{"date":"2026-05-29","open":12360,"high":12490,"low":11260,"close":11390,"volume":379749,"rsi_14":30.7,"sma_20":13246.5,"sma_60":12251.33,"sma_120":12047.5},{"date":"2026-06-01","open":11410,"high":12000,"low":11060,"close":11160,"volume":465869,"rsi_14":33.1,"sma_20":13112.0,"sma_60":12272.0,"sma_120":12047.75},{"date":"2026-06-02","open":11160,"high":11170,"low":10510,"close":10800,"volume":259232,"rsi_14":34.04,"sma_20":12955.5,"sma_60":12260.33,"sma_120":12044.5},{"date":"2026-06-04","open":10850,"high":11490,"low":10850,"close":11040,"volume":254155,"rsi_14":37.17,"sma_20":12779.0,"sma_60":12248.83,"sma_120":12042.67},{"date":"2026-06-05","open":10700,"high":11020,"low":10070,"close":10170,"volume":391828,"rsi_14":29.61,"sma_20":12525.0,"sma_60":12237.33,"sma_120":12036.17},{"date":"2026-06-08","open":9310,"high":9650,"low":9140,"close":9170,"volume":333450,"rsi_14":27.71,"sma_20":12256.0,"sma_60":12198.67,"sma_120":12020.42},{"date":"2026-06-09","open":9330,"high":10340,"low":9330,"close":10290,"volume":326114,"rsi_14":37.65,"sma_20":12049.5,"sma_60":12171.83,"sma_120":12012.92},{"date":"2026-06-10","open":10070,"high":10350,"low":9540,"close":9750,"volume":200984,"rsi_14":36.67,"sma_20":11856.0,"sma_60":12139.0,"sma_120":12001.67},{"date":"2026-06-11","open":9490,"high":10320,"low":9480,"close":10240,"volume":191474,"rsi_14":41.64,"sma_20":11715.0,"sma_60":12113.83,"sma_120":11994.33},{"date":"2026-06-12","open":10750,"high":11160,"low":10500,"close":10870,"volume":258121,"rsi_14":37.74,"sma_20":11615.0,"sma_60":12102.17,"sma_120":11991.67},{"date":"2026-06-15","open":11290,"high":11330,"low":10560,"close":10840,"volume":207295,"rsi_14":33.17,"sma_20":11493.5,"sma_60":12086.83,"sma_120":11989.92},{"date":"2026-06-16","open":10970,"high":11270,"low":10580,"close":10590,"volume":161480,"rsi_14":30.35,"sma_20":11383.5,"sma_60":12060.67,"sma_120":11987.67},{"date":"2026-06-17","open":10590,"high":10830,"low":10430,"close":10590,"volume":129389,"rsi_14":55.17,"sma_20":10621.0,"sma_60":11947.0,"sma_120":11991.58},{"date":"2026-06-18","open":10590,"high":10590,"low":10150,"close":10240,"volume":155065,"rsi_14":37.01,"sma_20":11190.0,"sma_60":12015.33,"sma_120":11986.17},{"date":"2026-06-19","open":10290,"high":10400,"low":9600,"close":9890,"volume":240731,"rsi_14":38.39,"sma_20":11095.0,"sma_60":11994.17,"sma_120":11983.17},{"date":"2026-06-22","open":9860,"high":10120,"low":9530,"close":9780,"volume":111172,"rsi_14":39.12,"sma_20":10934.0,"sma_60":11966.67,"sma_120":11978.75},{"date":"2026-06-23","open":9750,"high":9750,"low":8700,"close":8700,"volume":259213,"rsi_14":35.13,"sma_20":10690.0,"sma_60":11909.5,"sma_120":11961.33},{"date":"2026-06-24","open":8700,"high":9090,"low":8610,"close":8800,"volume":140897,"rsi_14":33.82,"sma_20":10440.0,"sma_60":11865.17,"sma_120":11945.08},{"date":"2026-06-25","open":9010,"high":9270,"low":8500,"close":8610,"volume":135077,"rsi_14":37.5,"sma_20":10245.0,"sma_60":11821.67,"sma_120":11928.92},{"date":"2026-06-26","open":8470,"high":8610,"low":7860,"close":8120,"volume":219580,"rsi_14":40.84,"sma_20":10052.0,"sma_60":11777.67,"sma_120":11904.0},{"date":"2026-06-29","open":8030,"high":8830,"low":8030,"close":8610,"volume":113156,"rsi_14":33.53,"sma_20":9913.0,"sma_60":11750.67,"sma_120":11881.67},{"date":"2026-06-30","open":8610,"high":8850,"low":8430,"close":8430,"volume":88995,"rsi_14":36.08,"sma_20":9776.5,"sma_60":11707.83,"sma_120":11851.17},{"date":"2026-07-01","open":8600,"high":8800,"low":8310,"close":8520,"volume":108097,"rsi_14":30.18,"sma_20":9662.5,"sma_60":11676.5,"sma_120":11816.17},{"date":"2026-07-02","open":8310,"high":8450,"low":7780,"close":7780,"volume":228937,"rsi_14":15.28,"sma_20":9499.5,"sma_60":11632.5,"sma_120":11773.58},{"date":"2026-07-03","open":7840,"high":8110,"low":7410,"close":8030,"volume":146738,"rsi_14":19.91,"sma_20":9392.5,"sma_60":11589.67,"sma_120":11734.0},{"date":"2026-07-06","open":8050,"high":8080,"low":7550,"close":7860,"volume":111595,"rsi_14":20.26,"sma_20":9327.0,"sma_60":11546.0,"sma_120":11695.5},{"date":"2026-07-07","open":7580,"high":7990,"low":7300,"close":7460,"volume":185284,"rsi_14":18.64,"sma_20":9185.5,"sma_60":11484.5,"sma_120":11653.5},{"date":"2026-07-08","open":7260,"high":7580,"low":7030,"close":7070,"volume":164516,"rsi_14":18.49,"sma_20":9051.5,"sma_60":11419.5,"sma_120":11610.33},{"date":"2026-07-09","open":7080,"high":7480,"low":7070,"close":7190,"volume":168077,"rsi_14":21.88,"sma_20":8899.0,"sma_60":11351.83,"sma_120":11570.5},{"date":"2026-07-10","open":7390,"high":7920,"low":7320,"close":7870,"volume":142746,"rsi_14":32.22,"sma_20":8749.0,"sma_60":11297.0,"sma_120":11537.0},{"date":"2026-07-13","open":7820,"high":8040,"low":7250,"close":7260,"volume":143589,"rsi_14":35.31,"sma_20":8570.0,"sma_60":11215.33,"sma_120":11499.42},{"date":"2026-07-14","open":7260,"high":7480,"low":6690,"close":7110,"volume":251802,"rsi_14":32.93,"sma_20":8396.0,"sma_60":11130.0,"sma_120":11458.83},{"date":"2026-07-15","open":7340,"high":7740,"low":7330,"close":7630,"volume":104884,"rsi_14":40.72,"sma_20":8248.0,"sma_60":11051.83,"sma_120":11423.08},{"date":"2026-07-16","open":7350,"high":7450,"low":7090,"close":7170,"volume":82812,"rsi_14":40.95,"sma_20":8094.5,"sma_60":10966.67,"sma_120":11384.25},{"date":"2026-07-20","open":6990,"high":7050,"low":6630,"close":6680,"volume":113064,"rsi_14":31.62,"sma_20":7934.0,"sma_60":10868.5,"sma_120":11343.67},{"date":"2026-07-21","open":6550,"high":6910,"low":6510,"close":6790,"volume":125919,"rsi_14":34.17,"sma_20":7784.5,"sma_60":10766.83,"sma_120":11306.42},{"date":"2026-07-22","open":7140,"high":7180,"low":6830,"close":6880,"volume":114987,"rsi_14":34.17,"sma_20":7693.5,"sma_60":10664.17,"sma_120":11267.67},{"date":"2026-07-23","open":7040,"high":7250,"low":6950,"close":7250,"volume":72736,"rsi_14":44.49,"sma_20":7616.0,"sma_60":10557.17,"sma_120":11231.75},{"date":"2026-07-24","open":7140,"high":7140,"low":6810,"close":6840,"volume":96339,"rsi_14":38.03,"sma_20":7527.5,"sma_60":10422.5,"sma_120":11187.0},{"date":"2026-07-27","open":6980,"high":7140,"low":6810,"close":6980,"volume":52055,"rsi_14":41.09,"sma_20":7470.5,"sma_60":10295.67,"sma_120":11143.33},{"date":"2026-07-28","open":6810,"high":6810,"low":6290,"close":6290,"volume":191178,"rsi_14":38.81,"sma_20":7354.5,"sma_60":10171.33,"sma_120":11088.0},{"date":"2026-07-29","open":6290,"high":6550,"low":5550,"close":5680,"volume":328221,"rsi_14":37.25,"sma_20":7217.0,"sma_60":10035.17,"sma_120":11028.0},{"date":"2026-07-30","open":5450,"high":6040,"low":5410,"close":5730,"volume":158757,"rsi_14":36.43,"sma_20":7077.5,"sma_60":9898.5,"sma_120":10965.67},{"date":"2026-07-31","open":6210,"high":6700,"low":6130,"close":6610,"volume":246987,"rsi_14":38.71,"sma_20":7019.0,"sma_60":9765.83,"sma_120":10918.17},{"date":"2026-08-03","open":6490,"high":6840,"low":6360,"close":6570,"volume":98370,"rsi_14":43.11,"sma_20":6946.0,"sma_60":9621.17,"sma_120":10866.08},{"date":"2026-08-04","open":6640,"high":6970,"low":6640,"close":6940,"volume":110117,"rsi_14":48.37,"sma_20":6900.0,"sma_60":9494.33,"sma_120":10817.25},{"date":"2026-08-05","open":7210,"high":7430,"low":7090,"close":7350,"volume":118078,"rsi_14":47.27,"sma_20":6894.5,"sma_60":9376.5,"sma_120":10777.58},{"date":"2026-08-06","open":7150,"high":7350,"low":7010,"close":7120,"volume":102941,"rsi_14":49.49,"sma_20":6897.0,"sma_60":9268.17,"sma_120":10738.42},{"date":"2026-08-07","open":7120,"high":7270,"low":6880,"close":7000,"volume":81250,"rsi_14":53.54,"sma_20":6887.5,"sma_60":9167.17,"sma_120":10692.08},{"date":"2026-08-10","open":7140,"high":7400,"low":7000,"close":7380,"volume":123477,"rsi_14":56.16,"sma_20":6863.0,"sma_60":9075.67,"sma_120":10648.83},{"date":"2026-08-11","open":7280,"high":7610,"low":7250,"close":7600,"volume":88271,"rsi_14":57.32,"sma_20":6880.0,"sma_60":8981.17,"sma_120":10608.58},{"date":"2026-08-12","open":7640,"high":7980,"low":7620,"close":7790,"volume":116064,"rsi_14":55.7,"sma_20":6914.0,"sma_60":8897.83,"sma_120":10570.58},{"date":"2026-08-13","open":7840,"high":8590,"low":7750,"close":8190,"volume":294379,"rsi_14":64.27,"sma_20":6942.0,"sma_60":8826.0,"sma_120":10538.83},{"date":"2026-08-14","open":8300,"high":8350,"low":7880,"close":8260,"volume":190631,"rsi_14":63.73,"sma_20":6996.5,"sma_60":8760.33,"sma_120":10503.5},{"date":"2026-08-18","open":8180,"high":8270,"low":7670,"close":7730,"volume":299733,"rsi_14":66.0,"sma_20":7049.0,"sma_60":8692.67,"sma_120":10466.92},{"date":"2026-08-19","open":7420,"high":7680,"low":7330,"close":7390,"volume":82304,"rsi_14":70.21,"sma_20":7079.0,"sma_60":8599.17,"sma_120":10425.5},{"date":"2026-08-20","open":7580,"high":7800,"low":7420,"close":7500,"volume":87755,"rsi_14":70.63,"sma_20":7110.0,"sma_60":8497.83,"sma_120":10381.17},{"date":"2026-08-21","open":7420,"high":7470,"low":7070,"close":7080,"volume":80576,"rsi_14":56.14,"sma_20":7101.5,"sma_60":8385.83,"sma_120":10333.83},{"date":"2026-08-24","open":7130,"high":7230,"low":7000,"close":7000,"volume":57872,"rsi_14":55.56,"sma_20":7109.5,"sma_60":8294.0,"sma_120":10281.33},{"date":"2026-08-25","open":6950,"high":7360,"low":6720,"close":7310,"volume":75650,"rsi_14":54.86,"sma_20":7126.0,"sma_60":8216.17,"sma_120":10236.33},{"date":"2026-08-26","open":7250,"high":7360,"low":7120,"close":7260,"volume":42126,"rsi_14":48.7,"sma_20":7174.5,"sma_60":8147.33,"sma_120":10199.33},{"date":"2026-08-27","open":7360,"high":7420,"low":7210,"close":7290,"volume":47253,"rsi_14":52.62,"sma_20":7255.0,"sma_60":8082.83,"sma_120":10177.42},{"date":"2026-08-28","open":7240,"high":7340,"low":7140,"close":7190,"volume":32151,"rsi_14":52.94,"sma_20":7328.0,"sma_60":8022.67,"sma_120":10141.5},{"date":"2026-08-31","open":7180,"high":7200,"low":6810,"close":7190,"volume":50811,"rsi_14":46.67,"sma_20":7357.0,"sma_60":7958.5,"sma_120":10103.67},{"date":"2026-09-01","open":7120,"high":7230,"low":7050,"close":7100,"volume":33614,"rsi_14":40.81,"sma_20":7383.5,"sma_60":7907.33,"sma_120":10072.33},{"date":"2026-09-02","open":6970,"high":7100,"low":6850,"close":6970,"volume":37794,"rsi_14":34.59,"sma_20":7385.0,"sma_60":7870.67,"sma_120":10034.67},{"date":"2026-09-03","open":7000,"high":7070,"low":6770,"close":6810,"volume":67488,"rsi_14":21.49,"sma_20":7358.0,"sma_60":7812.67,"sma_120":9992.25},{"date":"2026-09-04","open":6840,"high":7030,"low":6830,"close":6910,"volume":40631,"rsi_14":22.45,"sma_20":7347.5,"sma_60":7765.33,"sma_120":9952.17},{"date":"2026-09-07","open":7030,"high":7100,"low":6870,"close":6890,"volume":97332,"rsi_14":28.35,"sma_20":7342.0,"sma_60":7709.5,"sma_120":9911.67},{"date":"2026-09-08","open":6900,"high":6990,"low":6840,"close":6840,"volume":88176,"rsi_14":33.33,"sma_20":7315.0,"sma_60":7642.33,"sma_120":9872.25},{"date":"2026-09-09","open":6890,"high":7040,"low":6860,"close":6910,"volume":89659,"rsi_14":31.68,"sma_20":7280.5,"sma_60":7576.83,"sma_120":9831.83},{"date":"2026-09-10","open":6880,"high":7250,"low":6770,"close":7180,"volume":153321,"rsi_14":53.42,"sma_20":7250.0,"sma_60":7520.0,"sma_120":9790.33},{"date":"2026-09-11","open":7050,"high":7050,"low":6880,"close":6920,"volume":49180,"rsi_14":47.56,"sma_20":7186.5,"sma_60":7458.83,"sma_120":9750.42},{"date":"2026-09-14","open":6880,"high":6890,"low":6700,"close":6760,"volume":41750,"rsi_14":31.54,"sma_20":7111.5,"sma_60":7400.83,"sma_120":9708.08},{"date":"2026-09-15","open":6760,"high":6960,"low":6610,"close":6790,"volume":52709,"rsi_14":34.01,"sma_20":7064.5,"sma_60":7349.17,"sma_120":9671.67},{"date":"2026-09-16","open":6790,"high":6950,"low":6700,"close":6950,"volume":40739,"rsi_14":39.38,"sma_20":7042.5,"sma_60":7302.0,"sma_120":9634.33},{"date":"2026-09-17","open":6920,"high":7210,"low":6900,"close":7180,"volume":64132,"rsi_14":49.71,"sma_20":7026.5,"sma_60":7276.67,"sma_120":9593.08},{"date":"2026-09-18","open":7210,"high":7360,"low":7150,"close":7300,"volume":140349,"rsi_14":52.97,"sma_20":7037.5,"sma_60":7251.67,"sma_120":9558.42},{"date":"2026-09-21","open":7320,"high":7940,"low":7230,"close":7800,"volume":313415,"rsi_14":65.49,"sma_20":7077.5,"sma_60":7238.17,"sma_120":9529.92},{"date":"2026-09-22","open":7980,"high":8110,"low":7640,"close":7740,"volume":252442,"rsi_14":67.58,"sma_20":7099.0,"sma_60":7231.83,"sma_120":9504.75},{"date":"2026-09-23","open":7770,"high":7840,"low":7620,"close":7740,"volume":121557,"rsi_14":72.91,"sma_20":7123.0,"sma_60":7217.33,"sma_120":9484.0},{"date":"2026-09-28","open":7690,"high":7850,"low":7575,"close":7620,"volume":91824,"rsi_14":67.32,"sma_20":7139.5,"sma_60":7203.83,"sma_120":9455.83},{"date":"2026-09-29","open":7580,"high":8010,"low":7320,"close":8010,"volume":129322,"rsi_14":73.14,"sma_20":7180.5,"sma_60":7195.33,"sma_120":9435.92},{"date":"2026-09-30","open":7950,"high":9220,"low":7950,"close":8240,"volume":1044485,"rsi_14":76.92,"sma_20":7233.0,"sma_60":7203.0,"sma_120":9417.75},{"date":"2026-10-01","open":8200,"high":8850,"low":8090,"close":8840,"volume":566543,"rsi_14":80.83,"sma_20":7320.0,"sma_60":7216.5,"sma_120":9403.08},{"date":"2026-10-02","open":8840,"high":9110,"low":8640,"close":8800,"volume":438074,"rsi_14":77.93,"sma_20":7411.5,"sma_60":7232.17,"sma_120":9389.08},{"date":"2026-10-06","open":8900,"high":9020,"low":8750,"close":9010,"volume":258462,"rsi_14":86.67,"sma_20":7521.5,"sma_60":7258.0,"sma_120":9371.25},{"date":"2026-10-07","open":8890,"high":8890,"low":8460,"close":8520,"volume":189039,"rsi_14":77.67,"sma_20":7602.0,"sma_60":7282.17,"sma_120":9350.83},{"date":"2026-10-08","open":8580,"high":8930,"low":8570,"close":8630,"volume":215140,"rsi_14":78.22,"sma_20":7689.0,"sma_60":7306.17,"sma_120":9329.0},{"date":"2026-10-12","open":8600,"high":8680,"low":7900,"close":8110,"volume":148687,"rsi_14":66.02,"sma_20":7752.5,"sma_60":7310.17,"sma_120":9303.58},{"date":"2026-10-13","open":7950,"high":8400,"low":7580,"close":8060,"volume":207864,"rsi_14":62.79,"sma_20":7810.0,"sma_60":7323.5,"sma_120":9269.42},{"date":"2026-10-14","open":8020,"high":8130,"low":7500,"close":7670,"volume":164148,"rsi_14":54.99,"sma_20":7834.5,"sma_60":7332.83,"sma_120":9231.42},{"date":"2026-10-15","open":7220,"high":7400,"low":6640,"close":6640,"volume":189241,"rsi_14":36.32,"sma_20":7820.5,"sma_60":7316.33,"sma_120":9184.08},{"date":"2026-10-16","open":7000,"high":7290,"low":6700,"close":7150,"volume":88689,"rsi_14":43.71,"sma_20":7840.0,"sma_60":7316.0,"sma_120":9141.33},{"date":"2026-10-19","open":6860,"high":7300,"low":6860,"close":7250,"volume":128476,"rsi_14":44.89,"sma_20":7863.0,"sma_60":7325.5,"sma_120":9097.0},{"date":"2026-10-20","open":7100,"high":7250,"low":6810,"close":6810,"volume":70679,"rsi_14":42.07,"sma_20":7856.0,"sma_60":7325.83,"sma_120":9046.33},{"date":"2026-10-21","open":6930,"high":7290,"low":6930,"close":7140,"volume":83386,"rsi_14":41.39,"sma_20":7854.0,"sma_60":7330.17,"sma_120":8997.17},{"date":"2026-10-22","open":7050,"high":7180,"low":6720,"close":6770,"volume":76400,"rsi_14":35.84,"sma_20":7827.5,"sma_60":7322.17,"sma_120":8939.67},{"date":"2026-10-23","open":6550,"high":6740,"low":6276,"close":6740,"volume":81087}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":313.86,"pbr":0.75,"per":21.47,"roa":1.13,"roe":2.03,"grade":"C","comment":"PER 21.28배, ROE 2.03%","revenue":252883734423.0,"analysis":"PER 21.3배입니다. ROE 2.0%입니다. 시가총액 1187.38억. 매출 2528.84억, 영업이익 95.64억.","eps_basis":"TTM","debt_ratio":0.7902793309573124,"market_cap":119804868220,"net_income":5425433492.0,"total_debt":125630222968.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.63,"total_assets":284599612710.0,"total_equity":158969389742.0,"profit_margin":2.15,"revenue_basis":"TTM","dividend_yield":1.53,"net_income_basis":"TTM","operating_income":9563928633.0,"operating_margin":3.78,"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":6740.0,"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":8150.0},{"date":"2016-10-25","close":7830.0},{"date":"2016-10-26","close":7560.0},{"date":"2016-10-27","close":8130.0},{"date":"2016-10-28","close":8080.0},{"date":"2016-10-31","close":7950.0},{"date":"2016-11-01","close":7950.0},{"date":"2016-11-02","close":7640.0},{"date":"2016-11-03","close":7640.0},{"date":"2016-11-04","close":7720.0},{"date":"2016-11-07","close":7960.0},{"date":"2016-11-08","close":7930.0},{"date":"2016-11-09","close":7250.0},{"date":"2016-11-10","close":7580.0},{"date":"2016-11-11","close":7560.0},{"date":"2016-11-14","close":7860.0},{"date":"2016-11-15","close":7790.0},{"date":"2016-11-16","close":8040.0},{"date":"2016-11-17","close":8220.0},{"date":"2016-11-18","close":8150.0},{"date":"2016-11-21","close":8030.0},{"date":"2016-11-22","close":8030.0},{"date":"2016-11-23","close":7800.0},{"date":"2016-11-24","close":7300.0},{"date":"2016-11-25","close":7550.0},{"date":"2016-11-28","close":7510.0},{"date":"2016-11-29","close":7580.0},{"date":"2016-11-30","close":7520.0},{"date":"2016-12-01","close":7460.0},{"date":"2016-12-02","close":7250.0},{"date":"2016-12-05","close":6760.0},{"date":"2016-12-06","close":6950.0},{"date":"2016-12-07","close":6860.0},{"date":"2016-12-08","close":7060.0},{"date":"2016-12-09","close":7410.0},{"date":"2016-12-12","close":7580.0},{"date":"2016-12-13","close":7630.0},{"date":"2016-12-14","close":7790.0},{"date":"2016-12-15","close":7820.0},{"date":"2016-12-16","close":7810.0},{"date":"2016-12-19","close":7690.0},{"date":"2016-12-20","close":7700.0},{"date":"2016-12-21","close":7670.0},{"date":"2016-12-22","close":7460.0},{"date":"2016-12-23","close":7520.0},{"date":"2016-12-26","close":7570.0},{"date":"2016-12-27","close":8430.0},{"date":"2016-12-28","close":8680.0},{"date":"2016-12-29","close":9210.0},{"date":"2017-01-02","close":9550.0},{"date":"2017-01-03","close":9350.0},{"date":"2017-01-04","close":9230.0},{"date":"2017-01-05","close":9560.0},{"date":"2017-01-06","close":9530.0},{"date":"2017-01-09","close":9380.0},{"date":"2017-01-10","close":9240.0},{"date":"2017-01-11","close":9550.0},{"date":"2017-01-12","close":9790.0},{"date":"2017-01-13","close":9860.0},{"date":"2017-01-16","close":9460.0},{"date":"2017-01-17","close":9460.0},{"date":"2017-01-18","close":9460.0},{"date":"2017-01-19","close":9470.0},{"date":"2017-01-20","close":9730.0},{"date":"2017-01-23","close":9600.0},{"date":"2017-01-24","close":9670.0},{"date":"2017-01-25","close":10050.0},{"date":"2017-01-26","close":10050.0},{"date":"2017-01-31","close":10250.0},{"date":"2017-02-01","close":10200.0},{"date":"2017-02-02","close":9810.0},{"date":"2017-02-03","close":9860.0},{"date":"2017-02-06","close":8990.0},{"date":"2017-02-07","close":8880.0},{"date":"2017-02-08","close":8930.0},{"date":"2017-02-09","close":9070.0},{"date":"2017-02-10","close":8910.0},{"date":"2017-02-13","close":8730.0},{"date":"2017-02-14","close":8740.0},{"date":"2017-02-15","close":8360.0},{"date":"2017-02-16","close":8640.0},{"date":"2017-02-17","close":8460.0},{"date":"2017-02-20","close":8680.0},{"date":"2017-02-21","close":8830.0},{"date":"2017-02-22","close":8830.0},{"date":"2017-02-23","close":8720.0},{"date":"2017-02-24","close":8380.0},{"date":"2017-02-27","close":8150.0},{"date":"2017-02-28","close":8140.0},{"date":"2017-03-02","close":8160.0},{"date":"2017-03-03","close":8210.0},{"date":"2017-03-06","close":8420.0},{"date":"2017-03-07","close":8410.0},{"date":"2017-03-08","close":9400.0},{"date":"2017-03-09","close":9500.0},{"date":"2017-03-10","close":9600.0},{"date":"2017-03-13","close":9600.0},{"date":"2017-03-14","close":9530.0},{"date":"2017-03-15","close":9410.0},{"date":"2017-03-16","close":9590.0},{"date":"2017-03-17","close":9970.0},{"date":"2017-03-20","close":9640.0},{"date":"2017-03-21","close":9630.0},{"date":"2017-03-22","close":9400.0},{"date":"2017-03-23","close":9480.0},{"date":"2017-03-24","close":9700.0},{"date":"2017-03-27","close":9410.0},{"date":"2017-03-28","close":9880.0},{"date":"2017-03-29","close":10050.0},{"date":"2017-03-30","close":10050.0},{"date":"2017-03-31","close":9770.0},{"date":"2017-04-03","close":9850.0},{"date":"2017-04-04","close":9520.0},{"date":"2017-04-05","close":9690.0},{"date":"2017-04-06","close":9630.0},{"date":"2017-04-07","close":9920.0},{"date":"2017-04-10","close":9610.0},{"date":"2017-04-11","close":9610.0},{"date":"2017-04-12","close":9600.0},{"date":"2017-04-13","close":9550.0},{"date":"2017-04-14","close":9260.0},{"date":"2017-04-17","close":9420.0},{"date":"2017-04-18","close":9440.0},{"date":"2017-04-19","close":9800.0},{"date":"2017-04-20","close":9500.0},{"date":"2017-04-21","close":9460.0},{"date":"2017-04-24","close":9390.0},{"date":"2017-04-25","close":9480.0},{"date":"2017-04-26","close":9640.0},{"date":"2017-04-27","close":9480.0},{"date":"2017-04-28","close":9440.0},{"date":"2017-05-02","close":9410.0},{"date":"2017-05-04","close":9700.0},{"date":"2017-05-08","close":9720.0},{"date":"2017-05-10","close":9810.0},{"date":"2017-05-11","close":9790.0},{"date":"2017-05-12","close":9590.0},{"date":"2017-05-15","close":9540.0},{"date":"2017-05-16","close":9130.0},{"date":"2017-05-17","close":9150.0},{"date":"2017-05-18","close":9060.0},{"date":"2017-05-19","close":9090.0},{"date":"2017-05-22","close":9030.0},{"date":"2017-05-23","close":8810.0},{"date":"2017-05-24","close":8830.0},{"date":"2017-05-25","close":8830.0},{"date":"2017-05-26","close":8840.0},{"date":"2017-05-29","close":8830.0},{"date":"2017-05-30","close":8920.0},{"date":"2017-05-31","close":9050.0},{"date":"2017-06-01","close":8920.0},{"date":"2017-06-02","close":8880.0},{"date":"2017-06-05","close":8750.0},{"date":"2017-06-07","close":8650.0},{"date":"2017-06-08","close":8770.0},{"date":"2017-06-09","close":8630.0},{"date":"2017-06-12","close":8470.0},{"date":"2017-06-13","close":8440.0},{"date":"2017-06-14","close":8600.0},{"date":"2017-06-15","close":8390.0},{"date":"2017-06-16","close":8260.0},{"date":"2017-06-19","close":8400.0},{"date":"2017-06-20","close":8400.0},{"date":"2017-06-21","close":8170.0},{"date":"2017-06-22","close":8170.0},{"date":"2017-06-23","close":8250.0},{"date":"2017-06-26","close":8290.0},{"date":"2017-06-27","close":8680.0},{"date":"2017-06-28","close":8430.0},{"date":"2017-06-29","close":8500.0},{"date":"2017-06-30","close":8430.0},{"date":"2017-07-03","close":8170.0},{"date":"2017-07-04","close":8140.0},{"date":"2017-07-05","close":8350.0},{"date":"2017-07-06","close":8250.0},{"date":"2017-07-07","close":8140.0},{"date":"2017-07-10","close":8010.0},{"date":"2017-07-11","close":7970.0},{"date":"2017-07-12","close":7730.0},{"date":"2017-07-13","close":7880.0},{"date":"2017-07-14","close":7800.0},{"date":"2017-07-17","close":8000.0},{"date":"2017-07-18","close":8100.0},{"date":"2017-07-19","close":8290.0},{"date":"2017-07-20","close":8380.0},{"date":"2017-07-21","close":8320.0},{"date":"2017-07-24","close":8270.0},{"date":"2017-07-25","close":8010.0},{"date":"2017-07-26","close":7880.0},{"date":"2017-07-27","close":8300.0},{"date":"2017-07-28","close":8000.0},{"date":"2017-07-31","close":7910.0},{"date":"2017-08-01","close":7920.0},{"date":"2017-08-02","close":7950.0},{"date":"2017-08-03","close":7550.0},{"date":"2017-08-04","close":7450.0},{"date":"2017-08-07","close":7450.0},{"date":"2017-08-08","close":7510.0},{"date":"2017-08-09","close":7380.0},{"date":"2017-08-10","close":7270.0},{"date":"2017-08-11","close":7200.0},{"date":"2017-08-14","close":7060.0},{"date":"2017-08-16","close":7290.0},{"date":"2017-08-17","close":7370.0},{"date":"2017-08-18","close":7530.0},{"date":"2017-08-21","close":7550.0},{"date":"2017-08-22","close":7640.0},{"date":"2017-08-23","close":7740.0},{"date":"2017-08-24","close":7790.0},{"date":"2017-08-25","close":7950.0},{"date":"2017-08-28","close":7810.0},{"date":"2017-08-29","close":7740.0},{"date":"2017-08-30","close":7900.0},{"date":"2017-08-31","close":7830.0},{"date":"2017-09-01","close":7960.0},{"date":"2017-09-04","close":7860.0},{"date":"2017-09-05","close":7680.0},{"date":"2017-09-06","close":7700.0},{"date":"2017-09-07","close":7820.0},{"date":"2017-09-08","close":7900.0},{"date":"2017-09-11","close":7940.0},{"date":"2017-09-12","close":8030.0},{"date":"2017-09-13","close":7990.0},{"date":"2017-09-14","close":8000.0},{"date":"2017-09-15","close":8320.0},{"date":"2017-09-18","close":8320.0},{"date":"2017-09-19","close":8070.0},{"date":"2017-09-20","close":7920.0},{"date":"2017-09-21","close":7660.0},{"date":"2017-09-22","close":7300.0},{"date":"2017-09-25","close":7000.0},{"date":"2017-09-26","close":7100.0},{"date":"2017-09-27","close":7420.0},{"date":"2017-09-28","close":7450.0},{"date":"2017-09-29","close":7520.0},{"date":"2017-10-10","close":7750.0},{"date":"2017-10-11","close":7870.0},{"date":"2017-10-12","close":7820.0},{"date":"2017-10-13","close":7670.0},{"date":"2017-10-16","close":7410.0},{"date":"2017-10-17","close":7410.0},{"date":"2017-10-18","close":7250.0},{"date":"2017-10-19","close":7180.0},{"date":"2017-10-20","close":7200.0},{"date":"2017-10-23","close":7700.0},{"date":"2017-10-24","close":7660.0},{"date":"2017-10-25","close":7710.0},{"date":"2017-10-26","close":7900.0},{"date":"2017-10-27","close":7980.0},{"date":"2017-10-30","close":7950.0},{"date":"2017-10-31","close":7950.0},{"date":"2017-11-01","close":7900.0},{"date":"2017-11-02","close":7720.0},{"date":"2017-11-03","close":7890.0},{"date":"2017-11-06","close":7990.0},{"date":"2017-11-07","close":8210.0},{"date":"2017-11-08","close":8200.0},{"date":"2017-11-09","close":8090.0},{"date":"2017-11-10","close":8090.0},{"date":"2017-11-13","close":7730.0},{"date":"2017-11-14","close":7610.0},{"date":"2017-11-15","close":7650.0},{"date":"2017-11-16","close":7530.0},{"date":"2017-11-17","close":7600.0},{"date":"2017-11-20","close":7270.0},{"date":"2017-11-21","close":7230.0},{"date":"2017-11-22","close":7360.0},{"date":"2017-11-23","close":7390.0},{"date":"2017-11-24","close":7420.0},{"date":"2017-11-27","close":7550.0},{"date":"2017-11-28","close":8000.0},{"date":"2017-11-29","close":7950.0},{"date":"2017-11-30","close":7970.0},{"date":"2017-12-01","close":7970.0},{"date":"2017-12-04","close":8100.0},{"date":"2017-12-05","close":8100.0},{"date":"2017-12-06","close":7950.0},{"date":"2017-12-07","close":7670.0},{"date":"2017-12-08","close":7600.0},{"date":"2017-12-11","close":7630.0},{"date":"2017-12-12","close":7730.0},{"date":"2017-12-13","close":7870.0},{"date":"2017-12-14","close":7950.0},{"date":"2017-12-15","close":7930.0},{"date":"2017-12-18","close":7880.0},{"date":"2017-12-19","close":7990.0},{"date":"2017-12-20","close":7780.0},{"date":"2017-12-21","close":7650.0},{"date":"2017-12-22","close":7710.0},{"date":"2017-12-26","close":7380.0},{"date":"2017-12-27","close":7410.0},{"date":"2017-12-28","close":7640.0},{"date":"2018-01-02","close":6610.3018},{"date":"2018-01-03","close":6661.877},{"date":"2018-01-04","close":6636.0894},{"date":"2018-01-05","close":6799.4131},{"date":"2018-01-08","close":6799.4131},{"date":"2018-01-09","close":7332.3628},{"date":"2018-01-10","close":7194.8276},{"date":"2018-01-11","close":7194.8276},{"date":"2018-01-12","close":6911.1602},{"date":"2018-01-15","close":6704.8574},{"date":"2018-01-16","close":6601.7051},{"date":"2018-01-17","close":6808.0088},{"date":"2018-01-18","close":6713.4531},{"date":"2018-01-19","close":6928.3525},{"date":"2018-01-22","close":6850.9888},{"date":"2018-01-23","close":7005.7158},{"date":"2018-01-24","close":7005.7158},{"date":"2018-01-25","close":7263.5952},{"date":"2018-01-26","close":7349.5552},{"date":"2018-01-29","close":7263.5952},{"date":"2018-01-30","close":7151.8472},{"date":"2018-01-31","close":6962.7358},{"date":"2018-02-01","close":7143.2515},{"date":"2018-02-02","close":6782.2202},{"date":"2018-02-05","close":6438.3813},{"date":"2018-02-06","close":6257.8662},{"date":"2018-02-07","close":6146.1187},{"date":"2018-02-08","close":6266.4624},{"date":"2018-02-09","close":6103.1392},{"date":"2018-02-12","close":6111.7354},{"date":"2018-02-13","close":6051.5635},{"date":"2018-02-14","close":6111.7354},{"date":"2018-02-19","close":6154.7144},{"date":"2018-02-20","close":6085.9478},{"date":"2018-02-21","close":6137.5234},{"date":"2018-02-22","close":6060.1592},{"date":"2018-02-23","close":5974.1997},{"date":"2018-02-26","close":5982.7954},{"date":"2018-02-27","close":6008.584},{"date":"2018-02-28","close":5845.2598},{"date":"2018-03-02","close":5561.5933},{"date":"2018-03-05","close":5389.6738},{"date":"2018-03-06","close":5699.1284},{"date":"2018-03-07","close":5544.4004},{"date":"2018-03-08","close":5613.1689},{"date":"2018-03-09","close":5630.3604},{"date":"2018-03-12","close":5690.5327},{"date":"2018-03-13","close":5724.916},{"date":"2018-03-14","close":5982.7954},{"date":"2018-03-15","close":5914.0278},{"date":"2018-03-16","close":5828.0674},{"date":"2018-03-19","close":5716.3203},{"date":"2018-03-20","close":5673.3408},{"date":"2018-03-21","close":5613.1689},{"date":"2018-03-22","close":5587.3813},{"date":"2018-03-23","close":5166.1777},{"date":"2018-03-26","close":5252.1382},{"date":"2018-03-27","close":5355.2891},{"date":"2018-03-28","close":5209.1577},{"date":"2018-03-29","close":5243.5415},{"date":"2018-03-30","close":5277.9263},{"date":"2018-04-02","close":5243.5415},{"date":"2018-04-03","close":5157.5825},{"date":"2018-04-04","close":4891.1074},{"date":"2018-04-05","close":4959.8745},{"date":"2018-04-06","close":4925.4912},{"date":"2018-04-09","close":4994.2588},{"date":"2018-04-10","close":4899.7031},{"date":"2018-04-11","close":5063.0269},{"date":"2018-04-12","close":5088.8145},{"date":"2018-04-13","close":5148.9863},{"date":"2018-04-16","close":5131.7944},{"date":"2018-04-17","close":5217.7539},{"date":"2018-04-18","close":5217.7539},{"date":"2018-04-19","close":5174.7749},{"date":"2018-04-20","close":5312.3096},{"date":"2018-04-23","close":5191.9658},{"date":"2018-04-24","close":5200.5615},{"date":"2018-04-25","close":5088.8145},{"date":"2018-04-26","close":5114.6025},{"date":"2018-04-27","close":5080.2188},{"date":"2018-04-30","close":4959.8745},{"date":"2018-05-02","close":4994.2588},{"date":"2018-05-03","close":5286.5229},{"date":"2018-05-04","close":5243.5415},{"date":"2018-05-08","close":5028.6426},{"date":"2018-05-09","close":5028.6426},{"date":"2018-05-10","close":5106.0063},{"date":"2018-05-11","close":5097.4102},{"date":"2018-05-14","close":5011.4507},{"date":"2018-05-15","close":5011.4507},{"date":"2018-05-16","close":4856.7231},{"date":"2018-05-17","close":4779.3599},{"date":"2018-05-18","close":4959.8745},{"date":"2018-05-21","close":5011.4507},{"date":"2018-05-23","close":4951.2793},{"date":"2018-05-24","close":5020.0464},{"date":"2018-05-25","close":4925.4912},{"date":"2018-05-28","close":4891.1074},{"date":"2018-05-29","close":4882.5117},{"date":"2018-05-30","close":4762.168},{"date":"2018-05-31","close":4753.5713},{"date":"2018-06-01","close":4839.5317},{"date":"2018-06-04","close":4770.7642},{"date":"2018-06-05","close":4813.7437},{"date":"2018-06-07","close":5002.855},{"date":"2018-06-08","close":4985.6626},{"date":"2018-06-11","close":4985.6626},{"date":"2018-06-12","close":4994.2588},{"date":"2018-06-14","close":4848.127},{"date":"2018-06-15","close":4899.7031},{"date":"2018-06-18","close":4633.228},{"date":"2018-06-19","close":4495.6924},{"date":"2018-06-20","close":4555.8647},{"date":"2018-06-21","close":4435.521},{"date":"2018-06-22","close":4435.521},{"date":"2018-06-25","close":4461.3091},{"date":"2018-06-26","close":4409.7324},{"date":"2018-06-27","close":4383.9453},{"date":"2018-06-28","close":4349.561},{"date":"2018-06-29","close":4332.3691},{"date":"2018-07-02","close":4104.5757},{"date":"2018-07-03","close":4199.1313},{"date":"2018-07-04","close":4285.0918},{"date":"2018-07-05","close":4220.6211},{"date":"2018-07-06","close":4255.0059},{"date":"2018-07-09","close":4306.5806},{"date":"2018-07-10","close":4426.9243},{"date":"2018-07-11","close":4401.1362},{"date":"2018-07-12","close":4383.9453},{"date":"2018-07-13","close":4435.521},{"date":"2018-07-16","close":4478.5005},{"date":"2018-07-17","close":4435.521},{"date":"2018-07-18","close":4426.9243},{"date":"2018-07-19","close":4401.1362},{"date":"2018-07-20","close":4392.5405},{"date":"2018-07-23","close":4276.4956},{"date":"2018-07-24","close":4285.0918},{"date":"2018-07-25","close":4203.4292},{"date":"2018-07-26","close":4297.9849},{"date":"2018-07-27","close":4366.7529},{"date":"2018-07-30","close":4426.9243},{"date":"2018-07-31","close":4547.269},{"date":"2018-08-01","close":4581.6523},{"date":"2018-08-02","close":4555.8647},{"date":"2018-08-03","close":4641.8232},{"date":"2018-08-06","close":4693.3994},{"date":"2018-08-07","close":4736.3794},{"date":"2018-08-08","close":4891.1074},{"date":"2018-08-09","close":4822.3394},{"date":"2018-08-10","close":4701.9961},{"date":"2018-08-13","close":4581.6523},{"date":"2018-08-14","close":4753.5713},{"date":"2018-08-16","close":4659.0166},{"date":"2018-08-17","close":4770.7642},{"date":"2018-08-20","close":4744.9751},{"date":"2018-08-21","close":4744.9751},{"date":"2018-08-22","close":4796.5508},{"date":"2018-08-23","close":4848.127},{"date":"2018-08-24","close":4865.3188},{"date":"2018-08-27","close":4891.1074},{"date":"2018-08-28","close":5045.8345},{"date":"2018-08-29","close":5045.8345},{"date":"2018-08-30","close":5045.8345},{"date":"2018-08-31","close":5277.9263},{"date":"2018-09-03","close":5209.1577},{"date":"2018-09-04","close":5234.9463},{"date":"2018-09-05","close":5011.4507},{"date":"2018-09-06","close":5071.623},{"date":"2018-09-07","close":5020.0464},{"date":"2018-09-10","close":4899.7031},{"date":"2018-09-11","close":4942.6831},{"date":"2018-09-12","close":4994.2588},{"date":"2018-09-13","close":5037.2388},{"date":"2018-09-14","close":4977.0679},{"date":"2018-09-17","close":4813.7437},{"date":"2018-09-18","close":4805.147},{"date":"2018-09-19","close":4684.8042},{"date":"2018-09-20","close":4624.6318},{"date":"2018-09-21","close":4607.4404},{"date":"2018-09-27","close":4581.6523},{"date":"2018-09-28","close":4650.4199},{"date":"2018-10-01","close":4667.6128},{"date":"2018-10-02","close":4624.6318},{"date":"2018-10-04","close":4401.1362},{"date":"2018-10-05","close":4469.9048},{"date":"2018-10-08","close":4383.9453},{"date":"2018-10-10","close":4293.687},{"date":"2018-10-11","close":3928.3582},{"date":"2018-10-12","close":3971.3384},{"date":"2018-10-15","close":3876.783},{"date":"2018-10-16","close":3924.0603},{"date":"2018-10-17","close":4061.5962},{"date":"2018-10-18","close":4173.3438},{"date":"2018-10-19","close":4143.2578},{"date":"2018-10-22","close":4164.7476},{"date":"2018-10-23","close":3988.5303},{"date":"2018-10-24","close":3889.6768},{"date":"2018-10-25","close":3765.0349},{"date":"2018-10-26","close":3644.6914},{"date":"2018-10-29","close":3283.6606},{"date":"2018-10-30","close":3412.6006},{"date":"2018-10-31","close":3485.666},{"date":"2018-11-01","close":3545.8379},{"date":"2018-11-02","close":3653.2874},{"date":"2018-11-05","close":3606.0098},{"date":"2018-11-06","close":3924.0603},{"date":"2018-11-07","close":3790.8225},{"date":"2018-11-08","close":3941.2524},{"date":"2018-11-09","close":3975.6362},{"date":"2018-11-12","close":3915.4646},{"date":"2018-11-13","close":3936.9546},{"date":"2018-11-14","close":3949.8486},{"date":"2018-11-15","close":3949.8486},{"date":"2018-11-16","close":3984.2319},{"date":"2018-11-19","close":4022.9146},{"date":"2018-11-20","close":3997.1262},{"date":"2018-11-21","close":3958.4441},{"date":"2018-11-22","close":3919.7627},{"date":"2018-11-23","close":3932.6567},{"date":"2018-11-26","close":3936.9546},{"date":"2018-11-27","close":3975.6362},{"date":"2018-11-28","close":4104.5757},{"date":"2018-11-29","close":4022.9146},{"date":"2018-11-30","close":3997.1262},{"date":"2018-12-03","close":4104.5757},{"date":"2018-12-04","close":4156.1523},{"date":"2018-12-05","close":4138.959},{"date":"2018-12-06","close":3988.5303},{"date":"2018-12-07","close":3945.551},{"date":"2018-12-10","close":3868.1868},{"date":"2018-12-11","close":3868.1868},{"date":"2018-12-12","close":3885.3787},{"date":"2018-12-13","close":3924.0603},{"date":"2018-12-14","close":3820.9087},{"date":"2018-12-17","close":3773.6311},{"date":"2018-12-18","close":3743.5452},{"date":"2018-12-19","close":3743.5452},{"date":"2018-12-20","close":3713.459},{"date":"2018-12-21","close":3679.0754},{"date":"2018-12-24","close":3618.9038},{"date":"2018-12-26","close":3567.3281},{"date":"2018-12-27","close":3681.5522},{"date":"2018-12-28","close":3699.1257},{"date":"2019-01-02","close":3808.9573},{"date":"2019-01-03","close":3729.8782},{"date":"2019-01-04","close":3677.1594},{"date":"2019-01-07","close":3707.9119},{"date":"2019-01-08","close":3694.7324},{"date":"2019-01-09","close":3738.6648},{"date":"2019-01-10","close":3848.4961},{"date":"2019-01-11","close":3857.2827},{"date":"2019-01-14","close":3817.7434},{"date":"2019-01-15","close":3857.2827},{"date":"2019-01-16","close":3830.9236},{"date":"2019-01-17","close":3795.7773},{"date":"2019-01-18","close":3866.0698},{"date":"2019-01-21","close":3962.7214},{"date":"2019-01-22","close":3918.7886},{"date":"2019-01-23","close":3918.7886},{"date":"2019-01-24","close":3901.2156},{"date":"2019-01-25","close":4002.261},{"date":"2019-01-28","close":3997.8672},{"date":"2019-01-29","close":3989.0803},{"date":"2019-01-30","close":3993.4739},{"date":"2019-01-31","close":4823.7998},{"date":"2019-02-01","close":5008.3174},{"date":"2019-02-07","close":5166.4746},{"date":"2019-02-08","close":5227.9795},{"date":"2019-02-11","close":5104.9692},{"date":"2019-02-12","close":5104.9692},{"date":"2019-02-13","close":5359.7778},{"date":"2019-02-14","close":5333.4185},{"date":"2019-02-15","close":5333.4185},{"date":"2019-02-18","close":5430.0698},{"date":"2019-02-19","close":5342.2046},{"date":"2019-02-20","close":5298.2729},{"date":"2019-02-21","close":5271.9131},{"date":"2019-02-22","close":5061.0366},{"date":"2019-02-25","close":5104.9692},{"date":"2019-02-26","close":5052.2495},{"date":"2019-02-27","close":5087.396},{"date":"2019-02-28","close":4815.0137},{"date":"2019-03-04","close":4981.958},{"date":"2019-03-05","close":4788.6543},{"date":"2019-03-06","close":4727.1484},{"date":"2019-03-07","close":4762.2949},{"date":"2019-03-08","close":4815.0137},{"date":"2019-03-11","close":4762.2949},{"date":"2019-03-12","close":4806.2271},{"date":"2019-03-13","close":5017.1035},{"date":"2019-03-14","close":5104.9692},{"date":"2019-03-15","close":5043.4634},{"date":"2019-03-18","close":5017.1035},{"date":"2019-03-19","close":5104.9692},{"date":"2019-03-20","close":5271.9131},{"date":"2019-03-21","close":5157.688},{"date":"2019-03-22","close":5386.1377},{"date":"2019-03-25","close":5535.5083},{"date":"2019-03-26","close":5781.5312},{"date":"2019-03-27","close":5851.8228},{"date":"2019-03-28","close":6053.9131},{"date":"2019-03-29","close":5834.2495},{"date":"2019-04-01","close":5772.7441},{"date":"2019-04-02","close":5605.8008},{"date":"2019-04-03","close":5588.2275},{"date":"2019-04-04","close":5772.7441},{"date":"2019-04-05","close":5790.3179},{"date":"2019-04-08","close":5772.7441},{"date":"2019-04-09","close":5983.6206},{"date":"2019-04-10","close":6018.7671},{"date":"2019-04-11","close":6256.0029},{"date":"2019-04-12","close":6185.7109},{"date":"2019-04-15","close":6229.6436},{"date":"2019-04-16","close":6027.5542},{"date":"2019-04-17","close":6124.2056},{"date":"2019-04-18","close":6282.3628},{"date":"2019-04-19","close":6502.0254},{"date":"2019-04-22","close":6370.2275},{"date":"2019-04-23","close":6563.5312},{"date":"2019-04-24","close":6721.689},{"date":"2019-04-25","close":7038.0034},{"date":"2019-04-26","close":7275.2393},{"date":"2019-04-29","close":7486.1162},{"date":"2019-04-30","close":7626.7012},{"date":"2019-05-02","close":7784.8579},{"date":"2019-05-03","close":7363.1045},{"date":"2019-05-07","close":7292.813},{"date":"2019-05-08","close":7494.9028},{"date":"2019-05-09","close":7108.2954},{"date":"2019-05-10","close":7398.2515},{"date":"2019-05-13","close":7099.5093},{"date":"2019-05-14","close":6985.2847},{"date":"2019-05-15","close":7240.0938},{"date":"2019-05-16","close":7020.4307},{"date":"2019-05-17","close":6607.4644},{"date":"2019-05-20","close":6440.52},{"date":"2019-05-21","close":6405.374},{"date":"2019-05-22","close":6343.8682},{"date":"2019-05-23","close":6080.2729},{"date":"2019-05-24","close":6256.0029},{"date":"2019-05-27","close":5843.0366},{"date":"2019-05-28","close":5992.4072},{"date":"2019-05-29","close":5825.4639},{"date":"2019-05-30","close":5922.1167},{"date":"2019-05-31","close":5930.9019},{"date":"2019-06-03","close":5966.0479},{"date":"2019-06-04","close":5983.6206},{"date":"2019-06-05","close":6317.5093},{"date":"2019-06-07","close":6387.8008},{"date":"2019-06-10","close":6352.6553},{"date":"2019-06-11","close":6519.5986},{"date":"2019-06-12","close":6326.2954},{"date":"2019-06-13","close":6414.1606},{"date":"2019-06-14","close":6291.1489},{"date":"2019-06-17","close":6212.0703},{"date":"2019-06-18","close":6449.3071},{"date":"2019-06-19","close":6510.8125},{"date":"2019-06-20","close":6932.5649},{"date":"2019-06-21","close":6809.5542},{"date":"2019-06-24","close":6668.9692},{"date":"2019-06-25","close":6712.9023},{"date":"2019-06-26","close":6686.5425},{"date":"2019-06-27","close":6598.6777},{"date":"2019-06-28","close":6730.4756},{"date":"2019-07-01","close":6264.7896},{"date":"2019-07-02","close":6229.6436},{"date":"2019-07-03","close":5886.9692},{"date":"2019-07-04","close":5878.1826},{"date":"2019-07-05","close":5649.7334},{"date":"2019-07-08","close":5333.4185},{"date":"2019-07-09","close":5350.9917},{"date":"2019-07-10","close":5430.0698},{"date":"2019-07-11","close":5535.5083},{"date":"2019-07-12","close":5535.5083},{"date":"2019-07-15","close":5342.2046},{"date":"2019-07-16","close":5597.0142},{"date":"2019-07-17","close":5386.1377},{"date":"2019-07-18","close":5465.2163},{"date":"2019-07-19","close":5491.5762},{"date":"2019-07-22","close":5526.7212},{"date":"2019-07-23","close":5526.7212},{"date":"2019-07-24","close":5289.4863},{"date":"2019-07-25","close":5579.4409},{"date":"2019-07-26","close":5298.2729},{"date":"2019-07-29","close":4920.4517},{"date":"2019-07-30","close":5113.7554},{"date":"2019-07-31","close":5184.0483},{"date":"2019-08-01","close":5271.9131},{"date":"2019-08-02","close":5359.7778},{"date":"2019-08-05","close":4700.7886},{"date":"2019-08-06","close":4595.3506},{"date":"2019-08-07","close":4823.7998},{"date":"2019-08-08","close":5052.2495},{"date":"2019-08-09","close":5368.5645},{"date":"2019-08-12","close":5403.7114},{"date":"2019-08-13","close":5359.7778},{"date":"2019-08-14","close":5465.2163},{"date":"2019-08-16","close":5421.2832},{"date":"2019-08-19","close":5851.8228},{"date":"2019-08-20","close":5878.1826},{"date":"2019-08-21","close":5878.1826},{"date":"2019-08-22","close":5632.1602},{"date":"2019-08-23","close":5649.7334},{"date":"2019-08-26","close":5315.8452},{"date":"2019-08-27","close":5403.7114},{"date":"2019-08-28","close":5640.9463},{"date":"2019-08-29","close":5447.6431},{"date":"2019-08-30","close":5482.7896},{"date":"2019-09-02","close":5597.0142},{"date":"2019-09-03","close":5561.8682},{"date":"2019-09-04","close":5755.1709},{"date":"2019-09-05","close":5781.5312},{"date":"2019-09-06","close":5720.0259},{"date":"2019-09-09","close":5561.8682},{"date":"2019-09-10","close":5509.1494},{"date":"2019-09-11","close":5500.3628},{"date":"2019-09-16","close":5553.0815},{"date":"2019-09-17","close":5561.8682},{"date":"2019-09-18","close":5500.3628},{"date":"2019-09-19","close":5667.3062},{"date":"2019-09-20","close":5597.0142},{"date":"2019-09-23","close":5430.0698},{"date":"2019-09-24","close":5465.2163},{"date":"2019-09-25","close":5280.6992},{"date":"2019-09-26","close":5166.4746},{"date":"2019-09-27","close":5184.0483},{"date":"2019-09-30","close":5078.6094},{"date":"2019-10-01","close":5069.8223},{"date":"2019-10-02","close":4929.2383},{"date":"2019-10-04","close":4832.5864},{"date":"2019-10-07","close":4815.0137},{"date":"2019-10-08","close":4867.7334},{"date":"2019-10-10","close":4876.52},{"date":"2019-10-11","close":4876.52},{"date":"2019-10-14","close":5025.8906},{"date":"2019-10-15","close":5025.8906},{"date":"2019-10-16","close":5157.688},{"date":"2019-10-17","close":5043.4634},{"date":"2019-10-18","close":5061.0366},{"date":"2019-10-21","close":4973.1709},{"date":"2019-10-22","close":4973.1709},{"date":"2019-10-23","close":4920.4517},{"date":"2019-10-24","close":4894.0928},{"date":"2019-10-25","close":4999.5308},{"date":"2019-10-28","close":5192.835},{"date":"2019-10-29","close":5157.688},{"date":"2019-10-30","close":5069.8223},{"date":"2019-10-31","close":5104.9692},{"date":"2019-11-01","close":5034.6768},{"date":"2019-11-04","close":5157.688},{"date":"2019-11-05","close":5166.4746},{"date":"2019-11-06","close":5157.688},{"date":"2019-11-07","close":5043.4634},{"date":"2019-11-08","close":4964.3848},{"date":"2019-11-11","close":4876.52},{"date":"2019-11-12","close":4885.3062},{"date":"2019-11-13","close":4885.3062},{"date":"2019-11-14","close":4929.2383},{"date":"2019-11-15","close":5096.1826},{"date":"2019-11-18","close":5403.7114},{"date":"2019-11-19","close":5474.0029},{"date":"2019-11-20","close":5324.6318},{"date":"2019-11-21","close":5157.688},{"date":"2019-11-22","close":5201.6206},{"date":"2019-11-25","close":5403.7114},{"date":"2019-11-26","close":5421.2832},{"date":"2019-11-27","close":5368.5645},{"date":"2019-11-28","close":5245.5532},{"date":"2019-11-29","close":5157.688},{"date":"2019-12-02","close":5104.9692},{"date":"2019-12-03","close":5148.9009},{"date":"2019-12-04","close":4999.5308},{"date":"2019-12-05","close":4973.1709},{"date":"2019-12-06","close":5113.7554},{"date":"2019-12-09","close":5096.1826},{"date":"2019-12-10","close":5140.1152},{"date":"2019-12-11","close":5324.6318},{"date":"2019-12-12","close":5482.7896},{"date":"2019-12-13","close":5561.8682},{"date":"2019-12-16","close":5957.2612},{"date":"2019-12-17","close":6089.0591},{"date":"2019-12-18","close":6132.9922},{"date":"2019-12-19","close":6291.1489},{"date":"2019-12-20","close":6027.5542},{"date":"2019-12-23","close":6036.3403},{"date":"2019-12-24","close":6001.1943},{"date":"2019-12-26","close":6097.8457},{"date":"2019-12-27","close":6432.5938},{"date":"2019-12-30","close":6414.4995},{"date":"2020-01-02","close":6523.0669},{"date":"2020-01-03","close":6477.8301},{"date":"2020-01-06","close":6441.6416},{"date":"2020-01-07","close":6441.6416},{"date":"2020-01-08","close":6722.106},{"date":"2020-01-09","close":6912.0981},{"date":"2020-01-10","close":6866.8618},{"date":"2020-01-13","close":6857.8149},{"date":"2020-01-14","close":6966.3813},{"date":"2020-01-15","close":6866.8618},{"date":"2020-01-16","close":7102.0903},{"date":"2020-01-17","close":7047.8071},{"date":"2020-01-20","close":7102.0903},{"date":"2020-01-21","close":6984.4761},{"date":"2020-01-22","close":7328.2715},{"date":"2020-01-23","close":7301.1294},{"date":"2020-01-28","close":7038.7598},{"date":"2020-01-29","close":6948.2871},{"date":"2020-01-30","close":6758.2944},{"date":"2020-01-31","close":6504.9717},{"date":"2020-02-03","close":6613.5386},{"date":"2020-02-04","close":7509.2168},{"date":"2020-02-05","close":8169.666},{"date":"2020-02-06","close":8359.6572},{"date":"2020-02-07","close":8631.0752},{"date":"2020-02-10","close":8549.6504},{"date":"2020-02-11","close":8775.833},{"date":"2020-02-12","close":8631.0752},{"date":"2020-02-13","close":8422.9883},{"date":"2020-02-14","close":8694.4062},{"date":"2020-02-17","close":8947.7285},{"date":"2020-02-18","close":8386.7998},{"date":"2020-02-19","close":8667.2646},{"date":"2020-02-20","close":8730.5957},{"date":"2020-02-21","close":8386.7998},{"date":"2020-02-24","close":8359.6572},{"date":"2020-02-25","close":8576.792},{"date":"2020-02-26","close":8432.0361},{"date":"2020-02-27","close":7961.5796},{"date":"2020-02-28","close":7509.2168},{"date":"2020-03-02","close":7690.1616},{"date":"2020-03-03","close":7509.2168},{"date":"2020-03-04","close":7988.7212},{"date":"2020-03-05","close":7970.627},{"date":"2020-03-06","close":8006.8159},{"date":"2020-03-09","close":8006.8159},{"date":"2020-03-10","close":8106.3354},{"date":"2020-03-11","close":7509.2168},{"date":"2020-03-12","close":7509.2168},{"date":"2020-03-13","close":6333.0742},{"date":"2020-03-16","close":5564.0581},{"date":"2020-03-17","close":5618.3413},{"date":"2020-03-18","close":5202.168},{"date":"2020-03-19","close":4433.1523},{"date":"2020-03-20","close":5111.6958},{"date":"2020-03-23","close":4577.9077},{"date":"2020-03-24","close":5129.7905},{"date":"2020-03-25","close":5410.2554},{"date":"2020-03-26","close":5455.4917},{"date":"2020-03-27","close":5464.5386},{"date":"2020-03-30","close":5627.3882},{"date":"2020-03-31","close":5953.0898},{"date":"2020-04-01","close":5781.1924},{"date":"2020-04-02","close":6034.5151},{"date":"2020-04-03","close":6025.4673},{"date":"2020-04-06","close":6305.9326},{"date":"2020-04-07","close":6586.3975},{"date":"2020-04-08","close":6966.3813},{"date":"2020-04-09","close":7644.9258},{"date":"2020-04-10","close":7473.0273},{"date":"2020-04-13","close":7102.0903},{"date":"2020-04-14","close":7192.563},{"date":"2020-04-16","close":7599.689},{"date":"2020-04-17","close":7798.729},{"date":"2020-04-20","close":7644.9258},{"date":"2020-04-21","close":7554.4526},{"date":"2020-04-22","close":7554.4526},{"date":"2020-04-23","close":7509.2168},{"date":"2020-04-24","close":7445.8862},{"date":"2020-04-27","close":7454.9326},{"date":"2020-04-28","close":7373.5078},{"date":"2020-04-29","close":7500.1689},{"date":"2020-05-04","close":7889.2007},{"date":"2020-05-06","close":8513.4609},{"date":"2020-05-07","close":8594.8867},{"date":"2020-05-08","close":8631.0752},{"date":"2020-05-11","close":8694.4062},{"date":"2020-05-12","close":8558.6982},{"date":"2020-05-13","close":8504.4141},{"date":"2020-05-14","close":8576.792},{"date":"2020-05-15","close":8260.1377},{"date":"2020-05-18","close":8269.1855},{"date":"2020-05-19","close":8486.3193},{"date":"2020-05-20","close":8486.3193},{"date":"2020-05-21","close":8432.0361},{"date":"2020-05-22","close":8196.8066},{"date":"2020-05-25","close":8422.9883},{"date":"2020-05-26","close":8223.9492},{"date":"2020-05-27","close":8323.4688},{"date":"2020-05-28","close":8196.8066},{"date":"2020-05-29","close":7862.0586},{"date":"2020-06-01","close":8024.9102},{"date":"2020-06-02","close":7916.3428},{"date":"2020-06-03","close":7825.8706},{"date":"2020-06-04","close":7871.1064},{"date":"2020-06-05","close":8178.7134},{"date":"2020-06-08","close":8377.7529},{"date":"2020-06-09","close":8260.1377},{"date":"2020-06-10","close":8242.043},{"date":"2020-06-11","close":8061.1001},{"date":"2020-06-12","close":7771.5864},{"date":"2020-06-15","close":6957.334},{"date":"2020-06-16","close":7201.6099},{"date":"2020-06-17","close":7093.0425},{"date":"2020-06-18","close":7138.2793},{"date":"2020-06-19","close":7237.7993},{"date":"2020-06-22","close":7129.2324},{"date":"2020-06-23","close":7029.7119},{"date":"2020-06-24","close":7328.2715},{"date":"2020-06-25","close":7138.2793},{"date":"2020-06-26","close":7165.4214},{"date":"2020-06-29","close":7120.1846},{"date":"2020-06-30","close":7536.3589},{"date":"2020-07-01","close":7898.248},{"date":"2020-07-02","close":7943.4844},{"date":"2020-07-03","close":7834.918},{"date":"2020-07-06","close":8052.0518},{"date":"2020-07-07","close":7780.6338},{"date":"2020-07-08","close":7889.2007},{"date":"2020-07-09","close":8079.1929},{"date":"2020-07-10","close":8142.5249},{"date":"2020-07-13","close":8160.6187},{"date":"2020-07-14","close":8142.5249},{"date":"2020-07-15","close":9544.8477},{"date":"2020-07-16","close":9137.7217},{"date":"2020-07-17","close":9092.4854},{"date":"2020-07-20","close":9182.957},{"date":"2020-07-21","close":9635.3193},{"date":"2020-07-22","close":9771.0293},{"date":"2020-07-23","close":9363.9023},{"date":"2020-07-24","close":8884.3975},{"date":"2020-07-27","close":9273.4307},{"date":"2020-07-28","close":9318.667},{"date":"2020-07-29","close":9047.249},{"date":"2020-07-30","close":9409.1396},{"date":"2020-07-31","close":9499.6113},{"date":"2020-08-03","close":10223.3916},{"date":"2020-08-04","close":10042.4463},{"date":"2020-08-05","close":10132.9189},{"date":"2020-08-06","close":10042.4463},{"date":"2020-08-07","close":10404.3359},{"date":"2020-08-10","close":10675.7539},{"date":"2020-08-11","close":10585.2803},{"date":"2020-08-12","close":10042.4463},{"date":"2020-08-13","close":9861.502},{"date":"2020-08-14","close":9816.2646},{"date":"2020-08-18","close":8830.1152},{"date":"2020-08-19","close":9137.7217},{"date":"2020-08-20","close":8640.123},{"date":"2020-08-21","close":8821.0674},{"date":"2020-08-24","close":8857.2578},{"date":"2020-08-25","close":9182.957},{"date":"2020-08-26","close":8902.4932},{"date":"2020-08-27","close":8649.1709},{"date":"2020-08-28","close":8676.3125},{"date":"2020-08-31","close":8902.4932},{"date":"2020-09-01","close":9318.667},{"date":"2020-09-02","close":9318.667},{"date":"2020-09-03","close":9409.1396},{"date":"2020-09-04","close":9092.4854},{"date":"2020-09-07","close":9454.375},{"date":"2020-09-08","close":9951.9736},{"date":"2020-09-09","close":9906.7383},{"date":"2020-09-10","close":10042.4463},{"date":"2020-09-11","close":10313.8643},{"date":"2020-09-14","close":10585.2803},{"date":"2020-09-15","close":10042.4463},{"date":"2020-09-16","close":9771.0293},{"date":"2020-09-17","close":9771.0293},{"date":"2020-09-18","close":9590.085},{"date":"2020-09-21","close":9363.9023},{"date":"2020-09-22","close":9273.4307},{"date":"2020-09-23","close":9273.4307},{"date":"2020-09-24","close":8821.0674},{"date":"2020-09-25","close":8992.9648},{"date":"2020-09-28","close":9544.8477},{"date":"2020-09-29","close":9499.6113},{"date":"2020-10-05","close":9454.375},{"date":"2020-10-06","close":9273.4307},{"date":"2020-10-07","close":9363.9023},{"date":"2020-10-08","close":9680.5557},{"date":"2020-10-12","close":10042.4463},{"date":"2020-10-13","close":10087.6826},{"date":"2020-10-14","close":9680.5557},{"date":"2020-10-15","close":9363.9023},{"date":"2020-10-16","close":9182.957},{"date":"2020-10-19","close":9092.4854},{"date":"2020-10-20","close":9228.1953},{"date":"2020-10-21","close":9273.4307},{"date":"2020-10-22","close":9318.667},{"date":"2020-10-23","close":9228.1953},{"date":"2020-10-26","close":8748.6895},{"date":"2020-10-27","close":8685.3594},{"date":"2020-10-28","close":8839.1621},{"date":"2020-10-29","close":8721.5479},{"date":"2020-10-30","close":8531.5547},{"date":"2020-11-02","close":8567.7451},{"date":"2020-11-03","close":8802.9727},{"date":"2020-11-04","close":9092.4854},{"date":"2020-11-05","close":9182.957},{"date":"2020-11-06","close":9020.1064},{"date":"2020-11-09","close":9137.7217},{"date":"2020-11-10","close":9047.249},{"date":"2020-11-11","close":9092.4854},{"date":"2020-11-12","close":9680.5557},{"date":"2020-11-13","close":9635.3193},{"date":"2020-11-16","close":9861.502},{"date":"2020-11-17","close":9771.0293},{"date":"2020-11-18","close":9861.502},{"date":"2020-11-19","close":9906.7383},{"date":"2020-11-20","close":9997.21},{"date":"2020-11-23","close":9997.21},{"date":"2020-11-24","close":10087.6826},{"date":"2020-11-25","close":9951.9736},{"date":"2020-11-26","close":10313.8643},{"date":"2020-11-27","close":10087.6826},{"date":"2020-11-30","close":10178.1562},{"date":"2020-12-01","close":10132.9189},{"date":"2020-12-02","close":10313.8643},{"date":"2020-12-03","close":10720.9902},{"date":"2020-12-04","close":11309.0615},{"date":"2020-12-07","close":11444.7705},{"date":"2020-12-08","close":12123.3145},{"date":"2020-12-09","close":13751.8193},{"date":"2020-12-10","close":13842.292},{"date":"2020-12-11","close":13570.874},{"date":"2020-12-14","close":13616.1094},{"date":"2020-12-15","close":13842.292},{"date":"2020-12-16","close":14249.417},{"date":"2020-12-17","close":15380.3232},{"date":"2020-12-18","close":14701.7783},{"date":"2020-12-21","close":14882.7246},{"date":"2020-12-22","close":14249.417},{"date":"2020-12-23","close":14339.8896},{"date":"2020-12-24","close":14656.543},{"date":"2020-12-28","close":14747.0156},{"date":"2020-12-29","close":16252.9375},{"date":"2020-12-30","close":16252.9375},{"date":"2021-01-04","close":16207.0244},{"date":"2021-01-05","close":15793.8145},{"date":"2021-01-06","close":14967.3936},{"date":"2021-01-07","close":15013.3057},{"date":"2021-01-08","close":15196.9541},{"date":"2021-01-11","close":14646.0088},{"date":"2021-01-12","close":14095.0605},{"date":"2021-01-13","close":14232.7988},{"date":"2021-01-14","close":14324.623},{"date":"2021-01-15","close":14186.8857},{"date":"2021-01-18","close":14278.71},{"date":"2021-01-19","close":14462.3604},{"date":"2021-01-20","close":15564.252},{"date":"2021-01-21","close":15656.0791},{"date":"2021-01-22","close":14921.4824},{"date":"2021-01-25","close":15426.5166},{"date":"2021-01-26","close":15105.1309},{"date":"2021-01-27","close":15059.2178},{"date":"2021-01-28","close":14140.9746},{"date":"2021-01-29","close":13452.29},{"date":"2021-02-01","close":14232.7988},{"date":"2021-02-02","close":14324.623},{"date":"2021-02-03","close":14370.5342},{"date":"2021-02-04","close":14691.9189},{"date":"2021-02-05","close":14324.623},{"date":"2021-02-08","close":13819.5879},{"date":"2021-02-09","close":14049.1484},{"date":"2021-02-10","close":14140.9746},{"date":"2021-02-15","close":15380.6045},{"date":"2021-02-16","close":15334.6914},{"date":"2021-02-17","close":15334.6914},{"date":"2021-02-18","close":14737.832},{"date":"2021-02-19","close":14921.4824},{"date":"2021-02-22","close":14370.5342},{"date":"2021-02-23","close":14095.0605},{"date":"2021-02-24","close":13084.9912},{"date":"2021-02-25","close":13314.5527},{"date":"2021-02-26","close":12901.3428},{"date":"2021-03-02","close":12809.5176},{"date":"2021-03-03","close":12947.2559},{"date":"2021-03-04","close":12625.8691},{"date":"2021-03-05","close":12304.4834},{"date":"2021-03-08","close":11523.9746},{"date":"2021-03-09","close":11294.4131},{"date":"2021-03-10","close":10881.2041},{"date":"2021-03-11","close":11248.501},{"date":"2021-03-12","close":11615.7998},{"date":"2021-03-15","close":11615.7998},{"date":"2021-03-16","close":11753.5371},{"date":"2021-03-17","close":11891.2734},{"date":"2021-03-18","close":11891.2734},{"date":"2021-03-19","close":11799.4482},{"date":"2021-03-22","close":12074.9219},{"date":"2021-03-23","close":11753.5371},{"date":"2021-03-24","close":11891.2734},{"date":"2021-03-25","close":11937.1846},{"date":"2021-03-26","close":11707.624},{"date":"2021-03-29","close":11294.4131},{"date":"2021-03-30","close":11937.1846},{"date":"2021-03-31","close":12029.0098},{"date":"2021-04-01","close":12120.835},{"date":"2021-04-02","close":12166.7471},{"date":"2021-04-05","close":12717.6934},{"date":"2021-04-06","close":12763.6055},{"date":"2021-04-07","close":12488.1318},{"date":"2021-04-08","close":12212.6582},{"date":"2021-04-09","close":12212.6582},{"date":"2021-04-12","close":12166.7471},{"date":"2021-04-13","close":12442.2217},{"date":"2021-04-14","close":12579.957},{"date":"2021-04-15","close":12763.6055},{"date":"2021-04-16","close":12809.5176},{"date":"2021-04-19","close":16115.2012},{"date":"2021-04-20","close":17171.1836},{"date":"2021-04-21","close":16987.5332},{"date":"2021-04-22","close":16023.376},{"date":"2021-04-23","close":15977.4639},{"date":"2021-04-26","close":16161.1104},{"date":"2021-04-27","close":15701.9893},{"date":"2021-04-28","close":14967.3936},{"date":"2021-04-29","close":14921.4824},{"date":"2021-04-30","close":15518.3418},{"date":"2021-05-03","close":14783.7461},{"date":"2021-05-04","close":15196.9541},{"date":"2021-05-06","close":15288.7793},{"date":"2021-05-07","close":15013.3057},{"date":"2021-05-10","close":15151.0439},{"date":"2021-05-11","close":14278.71},{"date":"2021-05-12","close":14462.3604},{"date":"2021-05-13","close":14508.2715},{"date":"2021-05-14","close":13911.4121},{"date":"2021-05-17","close":13635.9395},{"date":"2021-05-18","close":13957.3252},{"date":"2021-05-20","close":14186.8857},{"date":"2021-05-21","close":14003.2354},{"date":"2021-05-24","close":13681.8506},{"date":"2021-05-25","close":13773.6758},{"date":"2021-05-26","close":13498.2012},{"date":"2021-05-27","close":13498.2012},{"date":"2021-05-28","close":13635.9395},{"date":"2021-05-31","close":13773.6758},{"date":"2021-06-01","close":14003.2354},{"date":"2021-06-02","close":13957.3252},{"date":"2021-06-03","close":14783.7461},{"date":"2021-06-04","close":14508.2715},{"date":"2021-06-07","close":14416.4453},{"date":"2021-06-08","close":14140.9746},{"date":"2021-06-09","close":13911.4121},{"date":"2021-06-10","close":14003.2354},{"date":"2021-06-11","close":14049.1484},{"date":"2021-06-14","close":14324.623},{"date":"2021-06-15","close":14416.4453},{"date":"2021-06-16","close":14600.0957},{"date":"2021-06-17","close":14462.3604},{"date":"2021-06-18","close":14600.0957},{"date":"2021-06-21","close":14324.623},{"date":"2021-06-22","close":14232.7988},{"date":"2021-06-23","close":14003.2354},{"date":"2021-06-24","close":13819.5879},{"date":"2021-06-25","close":13727.7627},{"date":"2021-06-28","close":13911.4121},{"date":"2021-06-29","close":13865.5},{"date":"2021-06-30","close":14140.9746},{"date":"2021-07-01","close":13957.3252},{"date":"2021-07-02","close":13681.8506},{"date":"2021-07-05","close":13681.8506},{"date":"2021-07-06","close":13727.7627},{"date":"2021-07-07","close":13635.9395},{"date":"2021-07-08","close":13176.8154},{"date":"2021-07-09","close":12809.5176},{"date":"2021-07-12","close":13039.0791},{"date":"2021-07-13","close":13819.5879},{"date":"2021-07-14","close":13819.5879},{"date":"2021-07-15","close":13957.3252},{"date":"2021-07-16","close":13773.6758},{"date":"2021-07-19","close":14003.2354},{"date":"2021-07-20","close":14003.2354},{"date":"2021-07-21","close":13911.4121},{"date":"2021-07-22","close":14186.8857},{"date":"2021-07-23","close":13911.4121},{"date":"2021-07-26","close":13590.0264},{"date":"2021-07-27","close":13544.1152},{"date":"2021-07-28","close":13406.377},{"date":"2021-07-29","close":13360.4648},{"date":"2021-07-30","close":13130.9043},{"date":"2021-08-02","close":13544.1152},{"date":"2021-08-03","close":13819.5879},{"date":"2021-08-04","close":13865.5},{"date":"2021-08-05","close":13911.4121},{"date":"2021-08-06","close":14049.1484},{"date":"2021-08-09","close":14186.8857},{"date":"2021-08-10","close":13635.9395},{"date":"2021-08-11","close":13452.29},{"date":"2021-08-12","close":13635.9395},{"date":"2021-08-13","close":13268.6416},{"date":"2021-08-17","close":12717.6934},{"date":"2021-08-18","close":12671.7812},{"date":"2021-08-19","close":11983.0977},{"date":"2021-08-20","close":11478.0635},{"date":"2021-08-23","close":11661.7119},{"date":"2021-08-24","close":12488.1318},{"date":"2021-08-25","close":12671.7812},{"date":"2021-08-26","close":12396.3076},{"date":"2021-08-27","close":12350.3955},{"date":"2021-08-30","close":12396.3076},{"date":"2021-08-31","close":12488.1318},{"date":"2021-09-01","close":12534.0439},{"date":"2021-09-02","close":12304.4834},{"date":"2021-09-03","close":12304.4834},{"date":"2021-09-06","close":12579.957},{"date":"2021-09-07","close":12396.3076},{"date":"2021-09-08","close":12258.5713},{"date":"2021-09-09","close":12074.9219},{"date":"2021-09-10","close":12120.835},{"date":"2021-09-13","close":11891.2734},{"date":"2021-09-14","close":11937.1846},{"date":"2021-09-15","close":11891.2734},{"date":"2021-09-16","close":11845.3613},{"date":"2021-09-17","close":12120.835},{"date":"2021-09-23","close":11799.4482},{"date":"2021-09-24","close":11799.4482},{"date":"2021-09-27","close":11707.624},{"date":"2021-09-28","close":11294.4131},{"date":"2021-09-29","close":10973.0273},{"date":"2021-09-30","close":10835.291},{"date":"2021-10-01","close":10284.3438},{"date":"2021-10-05","close":10008.8701},{"date":"2021-10-06","close":9641.5723},{"date":"2021-10-07","close":10192.5205},{"date":"2021-10-08","close":10054.7822},{"date":"2021-10-12","close":9825.2227},{"date":"2021-10-13","close":10008.8701},{"date":"2021-10-14","close":10376.1689},{"date":"2021-10-15","close":10605.7295},{"date":"2021-10-18","close":10927.1162},{"date":"2021-10-19","close":10881.2041},{"date":"2021-10-20","close":11156.6777},{"date":"2021-10-21","close":11064.8535},{"date":"2021-10-22","close":12120.835},{"date":"2021-10-25","close":11753.5371},{"date":"2021-10-26","close":12029.0098},{"date":"2021-10-27","close":11983.0977},{"date":"2021-10-28","close":12396.3076},{"date":"2021-10-29","close":12120.835},{"date":"2021-11-01","close":11661.7119},{"date":"2021-11-02","close":11891.2734},{"date":"2021-11-03","close":11523.9746},{"date":"2021-11-04","close":11661.7119},{"date":"2021-11-05","close":11845.3613},{"date":"2021-11-08","close":12396.3076},{"date":"2021-11-09","close":12671.7812},{"date":"2021-11-10","close":12258.5713},{"date":"2021-11-11","close":11937.1846},{"date":"2021-11-12","close":12350.3955},{"date":"2021-11-15","close":12947.2559},{"date":"2021-11-16","close":12442.2217},{"date":"2021-11-17","close":12074.9219},{"date":"2021-11-18","close":11937.1846},{"date":"2021-11-19","close":12671.7812},{"date":"2021-11-22","close":13222.7285},{"date":"2021-11-23","close":13544.1152},{"date":"2021-11-24","close":13222.7285},{"date":"2021-11-25","close":12855.4307},{"date":"2021-11-26","close":11937.1846},{"date":"2021-11-29","close":11707.624},{"date":"2021-11-30","close":11018.9395},{"date":"2021-12-01","close":11294.4131},{"date":"2021-12-02","close":11753.5371},{"date":"2021-12-03","close":11937.1846},{"date":"2021-12-06","close":12442.2217},{"date":"2021-12-07","close":12442.2217},{"date":"2021-12-08","close":12212.6582},{"date":"2021-12-09","close":11983.0977},{"date":"2021-12-10","close":11891.2734},{"date":"2021-12-13","close":11891.2734},{"date":"2021-12-14","close":11661.7119},{"date":"2021-12-15","close":11615.7998},{"date":"2021-12-16","close":12074.9219},{"date":"2021-12-17","close":12350.3955},{"date":"2021-12-20","close":12212.6582},{"date":"2021-12-21","close":12717.6934},{"date":"2021-12-22","close":12625.8691},{"date":"2021-12-23","close":12947.2559},{"date":"2021-12-24","close":12947.2559},{"date":"2021-12-27","close":12809.5176},{"date":"2021-12-28","close":12855.4307},{"date":"2021-12-29","close":13079.6533},{"date":"2021-12-30","close":13313.2188},{"date":"2022-01-03","close":14250.0},{"date":"2022-01-04","close":13359.9307},{"date":"2022-01-05","close":12846.0869},{"date":"2022-01-06","close":12425.6689},{"date":"2022-01-07","close":12752.6621},{"date":"2022-01-10","close":12519.0957},{"date":"2022-01-11","close":13032.9395},{"date":"2022-01-12","close":13079.6533},{"date":"2022-01-13","close":12939.5137},{"date":"2022-01-14","close":13406.6436},{"date":"2022-01-17","close":13359.9307},{"date":"2022-01-18","close":13453.3564},{"date":"2022-01-19","close":13640.209},{"date":"2022-01-20","close":13640.209},{"date":"2022-01-21","close":13359.9307},{"date":"2022-01-24","close":12892.7998},{"date":"2022-01-25","close":12285.5312},{"date":"2022-01-26","close":12285.5312},{"date":"2022-01-27","close":11958.54},{"date":"2022-01-28","close":12472.3828},{"date":"2022-02-03","close":12332.2441},{"date":"2022-02-04","close":12425.6689},{"date":"2022-02-07","close":12285.5312},{"date":"2022-02-08","close":12285.5312},{"date":"2022-02-09","close":12285.5312},{"date":"2022-02-10","close":12145.3916},{"date":"2022-02-11","close":11911.8262},{"date":"2022-02-14","close":11397.9824},{"date":"2022-02-15","close":11351.2695},{"date":"2022-02-16","close":11911.8262},{"date":"2022-02-17","close":11724.9746},{"date":"2022-02-18","close":11771.6875},{"date":"2022-02-21","close":11771.6875},{"date":"2022-02-22","close":11771.6875},{"date":"2022-02-23","close":11771.6875},{"date":"2022-02-24","close":11164.418},{"date":"2022-02-25","close":11351.2695},{"date":"2022-02-28","close":11351.2695},{"date":"2022-03-02","close":11538.123},{"date":"2022-03-03","close":11631.5488},{"date":"2022-03-04","close":11631.5488},{"date":"2022-03-07","close":11117.7061},{"date":"2022-03-08","close":10930.8525},{"date":"2022-03-10","close":10930.8525},{"date":"2022-03-11","close":11164.418},{"date":"2022-03-14","close":10930.8525},{"date":"2022-03-15","close":10930.8525},{"date":"2022-03-16","close":10977.5654},{"date":"2022-03-17","close":10977.5654},{"date":"2022-03-18","close":11491.4092},{"date":"2022-03-21","close":11491.4092},{"date":"2022-03-22","close":11584.835},{"date":"2022-03-23","close":11538.123},{"date":"2022-03-24","close":11584.835},{"date":"2022-03-25","close":11771.6875},{"date":"2022-03-28","close":11771.6875},{"date":"2022-03-29","close":11771.6875},{"date":"2022-03-30","close":11771.6875},{"date":"2022-03-31","close":11911.8262},{"date":"2022-04-01","close":11818.4004},{"date":"2022-04-04","close":11865.1133},{"date":"2022-04-05","close":11771.6875},{"date":"2022-04-06","close":11771.6875},{"date":"2022-04-07","close":11538.123},{"date":"2022-04-08","close":12098.6787},{"date":"2022-04-11","close":12659.2363},{"date":"2022-04-12","close":12986.2266},{"date":"2022-04-13","close":13079.6533},{"date":"2022-04-14","close":13126.3652},{"date":"2022-04-15","close":12659.2363},{"date":"2022-04-18","close":12612.5225},{"date":"2022-04-19","close":12939.5137},{"date":"2022-04-20","close":12986.2266},{"date":"2022-04-21","close":13406.6436},{"date":"2022-04-22","close":13593.4961},{"date":"2022-04-25","close":12892.7998},{"date":"2022-04-26","close":12986.2266},{"date":"2022-04-27","close":13032.9395},{"date":"2022-04-28","close":12892.7998},{"date":"2022-04-29","close":12986.2266},{"date":"2022-05-02","close":12705.9482},{"date":"2022-05-03","close":12939.5137},{"date":"2022-05-04","close":12799.375},{"date":"2022-05-06","close":12659.2363},{"date":"2022-05-09","close":12950.0},{"date":"2022-05-10","close":12425.6689},{"date":"2022-05-11","close":12612.5225},{"date":"2022-05-12","close":12285.5312},{"date":"2022-05-13","close":12892.7998},{"date":"2022-05-16","close":12939.5137},{"date":"2022-05-17","close":13032.9395},{"date":"2022-05-18","close":12986.2266},{"date":"2022-05-19","close":13032.9395},{"date":"2022-05-20","close":12986.2266},{"date":"2022-05-23","close":12892.7998},{"date":"2022-05-24","close":12519.0957},{"date":"2022-05-25","close":12565.8096},{"date":"2022-05-26","close":12378.957},{"date":"2022-05-27","close":12425.6689},{"date":"2022-05-30","close":12472.3828},{"date":"2022-05-31","close":12565.8096},{"date":"2022-06-02","close":12425.6689},{"date":"2022-06-03","close":12285.5312},{"date":"2022-06-07","close":11818.4004},{"date":"2022-06-08","close":11631.5488},{"date":"2022-06-09","close":11631.5488},{"date":"2022-06-10","close":11678.2617},{"date":"2022-06-13","close":11257.8438},{"date":"2022-06-14","close":10977.5654},{"date":"2022-06-15","close":10557.1484},{"date":"2022-06-16","close":10557.1484},{"date":"2022-06-17","close":10323.582},{"date":"2022-06-20","close":9763.0264},{"date":"2022-06-21","close":9622.8867},{"date":"2022-06-22","close":9090.3584},{"date":"2022-06-23","close":8604.542},{"date":"2022-06-24","close":9127.7295},{"date":"2022-06-27","close":9529.4609},{"date":"2022-06-28","close":9622.8867},{"date":"2022-06-29","close":9622.8867},{"date":"2022-06-30","close":9669.6016},{"date":"2022-07-01","close":9062.3311},{"date":"2022-07-04","close":9006.2744},{"date":"2022-07-05","close":9062.3311},{"date":"2022-07-06","close":8903.5068},{"date":"2022-07-07","close":9165.0996},{"date":"2022-07-08","close":9295.8965},{"date":"2022-07-11","close":9249.1826},{"date":"2022-07-12","close":8763.3672},{"date":"2022-07-13","close":8903.5068},{"date":"2022-07-14","close":9034.3027},{"date":"2022-07-15","close":9295.8965},{"date":"2022-07-18","close":9576.1748},{"date":"2022-07-19","close":9576.1748},{"date":"2022-07-20","close":9669.6016},{"date":"2022-07-21","close":9763.0264},{"date":"2022-07-22","close":9669.6016},{"date":"2022-07-25","close":9716.3135},{"date":"2022-07-26","close":9669.6016},{"date":"2022-07-27","close":9763.0264},{"date":"2022-07-28","close":9716.3135},{"date":"2022-07-29","close":9763.0264},{"date":"2022-08-01","close":9763.0264},{"date":"2022-08-02","close":9669.6016},{"date":"2022-08-03","close":9576.1748},{"date":"2022-08-04","close":9903.165},{"date":"2022-08-05","close":9903.165},{"date":"2022-08-08","close":10183.4443},{"date":"2022-08-09","close":10090.0186},{"date":"2022-08-10","close":9856.4531},{"date":"2022-08-11","close":9996.5918},{"date":"2022-08-12","close":10136.7314},{"date":"2022-08-16","close":10370.2959},{"date":"2022-08-17","close":12472.3828},{"date":"2022-08-18","close":12285.5312},{"date":"2022-08-19","close":11771.6875},{"date":"2022-08-22","close":11911.8262},{"date":"2022-08-23","close":11211.1318},{"date":"2022-08-24","close":11397.9824},{"date":"2022-08-25","close":11678.2617},{"date":"2022-08-26","close":11164.418},{"date":"2022-08-29","close":10510.4355},{"date":"2022-08-30","close":10930.8525},{"date":"2022-08-31","close":11070.9912},{"date":"2022-09-01","close":10557.1484},{"date":"2022-09-02","close":10417.0098},{"date":"2022-09-05","close":10744.0},{"date":"2022-09-06","close":11070.9912},{"date":"2022-09-07","close":11444.6953},{"date":"2022-09-08","close":11351.2695},{"date":"2022-09-13","close":11304.5566},{"date":"2022-09-14","close":10930.8525},{"date":"2022-09-15","close":10603.8613},{"date":"2022-09-16","close":10744.0},{"date":"2022-09-19","close":11024.2783},{"date":"2022-09-20","close":11024.2783},{"date":"2022-09-21","close":10557.1484},{"date":"2022-09-22","close":10276.8701},{"date":"2022-09-23","close":10697.2881},{"date":"2022-09-26","close":9389.3223},{"date":"2022-09-27","close":9342.6094},{"date":"2022-09-28","close":8828.7656},{"date":"2022-09-29","close":9034.3027},{"date":"2022-09-30","close":9211.8125},{"date":"2022-10-04","close":9763.0264},{"date":"2022-10-05","close":9436.0352},{"date":"2022-10-06","close":9669.6016},{"date":"2022-10-07","close":9763.0264},{"date":"2022-10-11","close":9249.1826},{"date":"2022-10-12","close":9277.2109},{"date":"2022-10-13","close":8763.3672},{"date":"2022-10-14","close":9267.8682},{"date":"2022-10-17","close":9389.3223},{"date":"2022-10-18","close":9529.4609},{"date":"2022-10-19","close":9482.748},{"date":"2022-10-20","close":9333.2666},{"date":"2022-10-21","close":9239.8408},{"date":"2022-10-24","close":9576.1748},{"date":"2022-10-25","close":9856.4531},{"date":"2022-10-26","close":9669.6016},{"date":"2022-10-27","close":9622.8867},{"date":"2022-10-28","close":9333.2666},{"date":"2022-10-31","close":9436.0352},{"date":"2022-11-01","close":9482.748},{"date":"2022-11-02","close":9389.3223},{"date":"2022-11-03","close":9342.6094},{"date":"2022-11-04","close":9295.8965},{"date":"2022-11-07","close":9482.748},{"date":"2022-11-08","close":9669.6016},{"date":"2022-11-09","close":9669.6016},{"date":"2022-11-10","close":9716.3135},{"date":"2022-11-11","close":9903.165},{"date":"2022-11-14","close":9903.165},{"date":"2022-11-15","close":10043.3047},{"date":"2022-11-16","close":9949.8779},{"date":"2022-11-17","close":9669.6016},{"date":"2022-11-18","close":9763.0264},{"date":"2022-11-21","close":9529.4609},{"date":"2022-11-22","close":9342.6094},{"date":"2022-11-23","close":9436.0352},{"date":"2022-11-24","close":9669.6016},{"date":"2022-11-25","close":9529.4609},{"date":"2022-11-28","close":9258.5264},{"date":"2022-11-29","close":9389.3223},{"date":"2022-11-30","close":9323.9248},{"date":"2022-12-01","close":9389.3223},{"date":"2022-12-02","close":9258.5264},{"date":"2022-12-05","close":9286.5527},{"date":"2022-12-06","close":9090.3584},{"date":"2022-12-07","close":9034.3027},{"date":"2022-12-08","close":8875.4785},{"date":"2022-12-09","close":8987.5898},{"date":"2022-12-12","close":8847.4512},{"date":"2022-12-13","close":8828.7656},{"date":"2022-12-14","close":8987.5898},{"date":"2022-12-15","close":8875.4785},{"date":"2022-12-16","close":8754.0244},{"date":"2022-12-19","close":8679.2832},{"date":"2022-12-20","close":8324.2637},{"date":"2022-12-21","close":8286.8955},{"date":"2022-12-22","close":8342.9492},{"date":"2022-12-23","close":7950.5601},{"date":"2022-12-26","close":7931.8755},{"date":"2022-12-27","close":8072.0146},{"date":"2022-12-28","close":8033.7578},{"date":"2022-12-29","close":7746.8384},{"date":"2023-01-02","close":7651.1982},{"date":"2023-01-03","close":7737.2744},{"date":"2023-01-04","close":8091.1411},{"date":"2023-01-05","close":8005.0664},{"date":"2023-01-06","close":8205.9102},{"date":"2023-01-09","close":8358.9336},{"date":"2023-01-10","close":8368.498},{"date":"2023-01-11","close":8464.1377},{"date":"2023-01-12","close":8464.1377},{"date":"2023-01-13","close":8473.7021},{"date":"2023-01-16","close":8473.7021},{"date":"2023-01-17","close":8387.626},{"date":"2023-01-18","close":8521.5215},{"date":"2023-01-19","close":8473.7021},{"date":"2023-01-20","close":8655.418},{"date":"2023-01-25","close":8875.3896},{"date":"2023-01-26","close":8846.6973},{"date":"2023-01-27","close":9104.9258},{"date":"2023-01-30","close":8951.9014},{"date":"2023-01-31","close":8961.4648},{"date":"2023-02-01","close":8961.4648},{"date":"2023-02-02","close":9114.4902},{"date":"2023-02-03","close":9076.2334},{"date":"2023-02-06","close":9162.3096},{"date":"2023-02-07","close":9229.2578},{"date":"2023-02-08","close":9286.6416},{"date":"2023-02-09","close":9324.8975},{"date":"2023-02-10","close":9104.9258},{"date":"2023-02-13","close":9085.7979},{"date":"2023-02-14","close":10309.9902},{"date":"2023-02-15","close":10577.7812},{"date":"2023-02-16","close":10520.3984},{"date":"2023-02-17","close":10233.4775},{"date":"2023-02-20","close":10147.4014},{"date":"2023-02-21","close":10233.4775},{"date":"2023-02-22","close":10118.709},{"date":"2023-02-23","close":10090.0186},{"date":"2023-02-24","close":10042.1973},{"date":"2023-02-27","close":9946.5576},{"date":"2023-02-28","close":10023.0693},{"date":"2023-03-02","close":10176.0938},{"date":"2023-03-03","close":10252.6055},{"date":"2023-03-06","close":10443.8848},{"date":"2023-03-07","close":10176.0938},{"date":"2023-03-08","close":9927.4287},{"date":"2023-03-09","close":9717.0215},{"date":"2023-03-10","close":9458.7939},{"date":"2023-03-13","close":9477.9219},{"date":"2023-03-14","close":8837.1348},{"date":"2023-03-15","close":9133.6172},{"date":"2023-03-16","close":9707.457},{"date":"2023-03-17","close":9822.2256},{"date":"2023-03-20","close":10013.5049},{"date":"2023-03-21","close":9793.5342},{"date":"2023-03-22","close":9965.6855},{"date":"2023-03-23","close":10003.9424},{"date":"2023-03-24","close":10549.0889},{"date":"2023-03-27","close":10673.4209},{"date":"2023-03-28","close":10721.2412},{"date":"2023-03-29","close":10941.2139},{"date":"2023-03-30","close":11304.6455},{"date":"2023-03-31","close":11151.6211},{"date":"2023-04-03","close":11036.8535},{"date":"2023-04-04","close":10539.5244},{"date":"2023-04-05","close":10596.9102},{"date":"2023-04-06","close":10233.4775},{"date":"2023-04-07","close":10902.957},{"date":"2023-04-10","close":10644.7285},{"date":"2023-04-11","close":10979.4688},{"date":"2023-04-12","close":10989.0332},{"date":"2023-04-13","close":10778.626},{"date":"2023-04-14","close":10778.626},{"date":"2023-04-17","close":10472.5771},{"date":"2023-04-18","close":10252.6055},{"date":"2023-04-19","close":10376.9375},{"date":"2023-04-20","close":10042.1973},{"date":"2023-04-21","close":10137.8369},{"date":"2023-04-24","close":9755.2773},{"date":"2023-04-25","close":9688.3301},{"date":"2023-04-26","close":9717.0215},{"date":"2023-04-27","close":9736.1504},{"date":"2023-04-28","close":9554.4346},{"date":"2023-05-02","close":9688.3301},{"date":"2023-05-03","close":9650.0742},{"date":"2023-05-04","close":9420.5371},{"date":"2023-05-08","close":9554.4346},{"date":"2023-05-09","close":9372.7178},{"date":"2023-05-10","close":9210.1299},{"date":"2023-05-11","close":9257.9502},{"date":"2023-05-12","close":9210.1299},{"date":"2023-05-15","close":9066.6689},{"date":"2023-05-16","close":8980.5938},{"date":"2023-05-17","close":9171.873},{"date":"2023-05-18","close":9573.5615},{"date":"2023-05-19","close":9994.3779},{"date":"2023-05-22","close":9736.1504},{"date":"2023-05-23","close":9650.0742},{"date":"2023-05-24","close":9563.998},{"date":"2023-05-25","close":9602.2529},{"date":"2023-05-26","close":9783.9697},{"date":"2023-05-30","close":10061.3262},{"date":"2023-05-31","close":9879.6104},{"date":"2023-06-01","close":9908.3018},{"date":"2023-06-02","close":9870.0459},{"date":"2023-06-05","close":9764.8418},{"date":"2023-06-07","close":9707.457},{"date":"2023-06-08","close":9755.2773},{"date":"2023-06-09","close":9860.4814},{"date":"2023-06-12","close":10109.1455},{"date":"2023-06-13","close":10271.7334},{"date":"2023-06-14","close":10023.0693},{"date":"2023-06-15","close":10539.5244},{"date":"2023-06-16","close":10281.2969},{"date":"2023-06-19","close":10128.2734},{"date":"2023-06-20","close":10223.9131},{"date":"2023-06-21","close":10204.7861},{"date":"2023-06-22","close":9927.4287},{"date":"2023-06-23","close":10080.4541},{"date":"2023-06-26","close":10376.9375},{"date":"2023-06-27","close":10386.501},{"date":"2023-06-28","close":10329.1172},{"date":"2023-06-29","close":10338.6816},{"date":"2023-06-30","close":10262.1699},{"date":"2023-07-03","close":10549.0889},{"date":"2023-07-04","close":10711.6768},{"date":"2023-07-05","close":10329.1172},{"date":"2023-07-06","close":9994.3779},{"date":"2023-07-07","close":9841.3535},{"date":"2023-07-10","close":9563.998},{"date":"2023-07-11","close":9707.457},{"date":"2023-07-12","close":9870.0459},{"date":"2023-07-13","close":10243.041},{"date":"2023-07-14","close":10262.1699},{"date":"2023-07-17","close":10472.5771},{"date":"2023-07-18","close":10405.6299},{"date":"2023-07-19","close":10635.166},{"date":"2023-07-20","close":10510.834},{"date":"2023-07-21","close":10061.3262},{"date":"2023-07-24","close":10061.3262},{"date":"2023-07-25","close":9707.457},{"date":"2023-07-26","close":9152.7461},{"date":"2023-07-27","close":9717.0215},{"date":"2023-07-28","close":9917.8652},{"date":"2023-07-31","close":9726.5859},{"date":"2023-08-01","close":9621.3818},{"date":"2023-08-02","close":9372.7178},{"date":"2023-08-03","close":9344.0264},{"date":"2023-08-04","close":9286.6416},{"date":"2023-08-07","close":9219.6934},{"date":"2023-08-08","close":9066.6689},{"date":"2023-08-09","close":9181.4375},{"date":"2023-08-10","close":9028.4141},{"date":"2023-08-11","close":9181.4375},{"date":"2023-08-14","close":8990.1572},{"date":"2023-08-16","close":8588.4707},{"date":"2023-08-17","close":8511.959},{"date":"2023-08-18","close":8578.9062},{"date":"2023-08-21","close":8655.418},{"date":"2023-08-22","close":8511.959},{"date":"2023-08-23","close":8550.2139},{"date":"2023-08-24","close":8751.0576},{"date":"2023-08-25","close":8569.3418},{"date":"2023-08-28","close":8760.6221},{"date":"2023-08-29","close":8980.5938},{"date":"2023-08-30","close":9037.9785},{"date":"2023-08-31","close":8818.0059},{"date":"2023-09-01","close":9152.7461},{"date":"2023-09-04","close":9210.1299},{"date":"2023-09-05","close":9124.0547},{"date":"2023-09-06","close":8980.5938},{"date":"2023-09-07","close":8961.4648},{"date":"2023-09-08","close":8731.9307},{"date":"2023-09-11","close":8693.6738},{"date":"2023-09-12","close":8684.1104},{"date":"2023-09-13","close":8684.1104},{"date":"2023-09-14","close":8894.5176},{"date":"2023-09-15","close":8884.9531},{"date":"2023-09-18","close":8636.2891},{"date":"2023-09-19","close":8636.2891},{"date":"2023-09-20","close":8578.9062},{"date":"2023-09-21","close":8387.626},{"date":"2023-09-22","close":8339.8066},{"date":"2023-09-25","close":8244.166},{"date":"2023-09-26","close":7852.042},{"date":"2023-09-27","close":7995.502},{"date":"2023-10-04","close":7699.0186},{"date":"2023-10-05","close":7699.0186},{"date":"2023-10-06","close":7775.5303},{"date":"2023-10-10","close":7737.2744},{"date":"2023-10-11","close":7947.6816},{"date":"2023-10-12","close":8024.1934},{"date":"2023-10-13","close":7957.2461},{"date":"2023-10-16","close":7775.5303},{"date":"2023-10-17","close":7947.6816},{"date":"2023-10-18","close":7804.2222},{"date":"2023-10-19","close":7536.4302},{"date":"2023-10-20","close":7450.354},{"date":"2023-10-23","close":7364.2778},{"date":"2023-10-24","close":7545.9941},{"date":"2023-10-25","close":7555.5581},{"date":"2023-10-26","close":7278.2021},{"date":"2023-10-27","close":7172.9985},{"date":"2023-10-30","close":7220.8184},{"date":"2023-10-31","close":7106.0503},{"date":"2023-11-01","close":7106.0503},{"date":"2023-11-02","close":7507.7378},{"date":"2023-11-03","close":7536.4302},{"date":"2023-11-06","close":7746.8384},{"date":"2023-11-07","close":7746.8384},{"date":"2023-11-08","close":7699.0186},{"date":"2023-11-09","close":7622.5063},{"date":"2023-11-10","close":7555.5581},{"date":"2023-11-13","close":7402.5342},{"date":"2023-11-14","close":7593.8145},{"date":"2023-11-15","close":7785.0942},{"date":"2023-11-16","close":7852.042},{"date":"2023-11-17","close":7823.3501},{"date":"2023-11-20","close":7842.478},{"date":"2023-11-21","close":7804.2222},{"date":"2023-11-22","close":7823.3501},{"date":"2023-11-23","close":7775.5303},{"date":"2023-11-24","close":7785.0942},{"date":"2023-11-27","close":8856.2617},{"date":"2023-11-28","close":8712.8018},{"date":"2023-11-29","close":8531.085},{"date":"2023-11-30","close":8540.6494},{"date":"2023-12-01","close":8416.3184},{"date":"2023-12-04","close":8435.4453},{"date":"2023-12-05","close":8205.9102},{"date":"2023-12-06","close":8511.959},{"date":"2023-12-07","close":8798.8779},{"date":"2023-12-08","close":9200.5664},{"date":"2023-12-11","close":9344.0264},{"date":"2023-12-12","close":11027.29},{"date":"2023-12-13","close":10998.5967},{"date":"2023-12-14","close":10864.7012},{"date":"2023-12-15","close":10329.1172},{"date":"2023-12-18","close":10769.0615},{"date":"2023-12-19","close":13992.1289},{"date":"2023-12-20","close":14173.8447},{"date":"2023-12-21","close":13580.877},{"date":"2023-12-22","close":13686.0801},{"date":"2023-12-26","close":14345.9971},{"date":"2023-12-27","close":13575.7422},{"date":"2023-12-28","close":13296.5244},{"date":"2024-01-02","close":14172.6895},{"date":"2024-01-03","close":14711.8672},{"date":"2024-01-04","close":13585.3701},{"date":"2024-01-05","close":14317.1123},{"date":"2024-01-08","close":14153.4336},{"date":"2024-01-09","close":14201.5742},{"date":"2024-01-10","close":13431.3184},{"date":"2024-01-11","close":12584.0391},{"date":"2024-01-12","close":12227.7949},{"date":"2024-01-15","close":12093.001},{"date":"2024-01-16","close":11823.4111},{"date":"2024-01-17","close":11390.1436},{"date":"2024-01-18","close":11332.375},{"date":"2024-01-19","close":11987.0908},{"date":"2024-01-22","close":15578.4043},{"date":"2024-01-23","close":19188.9746},{"date":"2024-01-24","close":20026.625},{"date":"2024-01-25","close":21182.0078},{"date":"2024-01-26","close":21807.8398},{"date":"2024-01-29","close":21037.584},{"date":"2024-01-30","close":21711.5566},{"date":"2024-01-31","close":18023.9629},{"date":"2024-02-01","close":19131.2051},{"date":"2024-02-02","close":18486.1152},{"date":"2024-02-05","close":18178.0156},{"date":"2024-02-06","close":18437.9746},{"date":"2024-02-07","close":17330.7324},{"date":"2024-02-08","close":18967.5254},{"date":"2024-02-13","close":19256.3711},{"date":"2024-02-14","close":20652.457},{"date":"2024-02-15","close":20893.1621},{"date":"2024-02-16","close":19641.498},{"date":"2024-02-19","close":20122.9062},{"date":"2024-02-20","close":19448.9336},{"date":"2024-02-21","close":18726.8203},{"date":"2024-02-22","close":20893.1621},{"date":"2024-02-23","close":19256.3711},{"date":"2024-02-26","close":18255.0391},{"date":"2024-02-27","close":17619.5781},{"date":"2024-02-28","close":17109.2852},{"date":"2024-02-29","close":16425.6836},{"date":"2024-03-04","close":17658.0938},{"date":"2024-03-05","close":16858.9531},{"date":"2024-03-06","close":16935.9785},{"date":"2024-03-07","close":16550.8516},{"date":"2024-03-08","close":16377.543},{"date":"2024-03-11","close":15973.1602},{"date":"2024-03-12","close":15761.3398},{"date":"2024-03-13","close":15501.3789},{"date":"2024-03-14","close":15039.2256},{"date":"2024-03-15","close":15087.3672},{"date":"2024-03-18","close":15241.417},{"date":"2024-03-19","close":15096.9941},{"date":"2024-03-20","close":15385.8398},{"date":"2024-03-21","close":15231.79},{"date":"2024-03-22","close":14557.8164},{"date":"2024-03-25","close":14345.9971},{"date":"2024-03-26","close":14634.8428},{"date":"2024-03-27","close":14240.0869},{"date":"2024-03-28","close":15742.084},{"date":"2024-03-29","close":15376.2129},{"date":"2024-04-01","close":16541.2227},{"date":"2024-04-02","close":17638.8359},{"date":"2024-04-03","close":16916.7227},{"date":"2024-04-04","close":17427.0156},{"date":"2024-04-05","close":16377.543},{"date":"2024-04-08","close":15963.5312},{"date":"2024-04-09","close":15164.3926},{"date":"2024-04-11","close":15424.3535},{"date":"2024-04-12","close":15838.3652},{"date":"2024-04-15","close":16416.0566},{"date":"2024-04-16","close":15520.6357},{"date":"2024-04-17","close":16030.9297},{"date":"2024-04-18","close":16339.0312},{"date":"2024-04-19","close":15462.8662},{"date":"2024-04-22","close":14914.0596},{"date":"2024-04-23","close":15154.7637},{"date":"2024-04-24","close":15665.0576},{"date":"2024-04-25","close":15174.0205},{"date":"2024-04-26","close":15183.6484},{"date":"2024-04-29","close":15174.0205},{"date":"2024-04-30","close":15087.3672},{"date":"2024-05-02","close":14904.4307},{"date":"2024-05-03","close":14837.0342},{"date":"2024-05-07","close":14981.4561},{"date":"2024-05-08","close":14865.9189},{"date":"2024-05-09","close":14413.3936},{"date":"2024-05-10","close":13710.5361},{"date":"2024-05-13","close":13412.0625},{"date":"2024-05-14","close":13373.5498},{"date":"2024-05-16","close":13835.7031},{"date":"2024-05-17","close":13469.832},{"date":"2024-05-20","close":13527.6006},{"date":"2024-05-21","close":13450.5752},{"date":"2024-05-22","close":13123.2168},{"date":"2024-05-23","close":12998.0498},{"date":"2024-05-24","close":12632.1797},{"date":"2024-05-27","close":12641.8076},{"date":"2024-05-28","close":12747.7178},{"date":"2024-05-29","close":13142.4727},{"date":"2024-05-30","close":12661.0635},{"date":"2024-05-31","close":12516.6406},{"date":"2024-06-03","close":12593.666},{"date":"2024-06-04","close":12247.0527},{"date":"2024-06-05","close":13489.0879},{"date":"2024-06-07","close":14163.0605},{"date":"2024-06-10","close":13903.0996},{"date":"2024-06-11","close":13633.5107},{"date":"2024-06-12","close":13546.8574},{"date":"2024-06-13","close":13643.1396},{"date":"2024-06-14","close":13152.1016},{"date":"2024-06-17","close":12863.2559},{"date":"2024-06-18","close":13103.96},{"date":"2024-06-19","close":14037.8945},{"date":"2024-06-20","close":14365.2529},{"date":"2024-06-21","close":14355.624},{"date":"2024-06-24","close":13826.0742},{"date":"2024-06-25","close":14249.7148},{"date":"2024-06-26","close":14634.8428},{"date":"2024-06-27","close":14018.6377},{"date":"2024-06-28","close":15260.6748},{"date":"2024-07-01","close":16136.8379},{"date":"2024-07-02","close":16233.1211},{"date":"2024-07-03","close":15963.5312},{"date":"2024-07-04","close":17619.5781},{"date":"2024-07-05","close":17061.1445},{"date":"2024-07-08","close":17773.6309},{"date":"2024-07-09","close":16473.8262},{"date":"2024-07-10","close":15626.5449},{"date":"2024-07-11","close":15597.6611},{"date":"2024-07-12","close":16358.2881},{"date":"2024-07-15","close":16772.2988},{"date":"2024-07-16","close":16637.5059},{"date":"2024-07-17","close":15905.7627},{"date":"2024-07-18","close":15491.751},{"date":"2024-07-19","close":15174.0205},{"date":"2024-07-22","close":14240.0869},{"date":"2024-07-23","close":14201.5742},{"date":"2024-07-24","close":13864.5879},{"date":"2024-07-25","close":13084.7041},{"date":"2024-07-26","close":13681.6514},{"date":"2024-07-29","close":13864.5879},{"date":"2024-07-30","close":13450.5752},{"date":"2024-07-31","close":13864.5879},{"date":"2024-08-01","close":13594.998},{"date":"2024-08-02","close":12728.4619},{"date":"2024-08-05","close":10090.3379},{"date":"2024-08-06","close":11168.6943},{"date":"2024-08-07","close":11409.3994},{"date":"2024-08-08","close":11014.6445},{"date":"2024-08-09","close":11293.8613},{"date":"2024-08-12","close":12815.1152},{"date":"2024-08-13","close":12824.7432},{"date":"2024-08-14","close":12670.6924},{"date":"2024-08-16","close":13171.3574},{"date":"2024-08-19","close":13286.8955},{"date":"2024-08-20","close":13604.626},{"date":"2024-08-21","close":13460.2031},{"date":"2024-08-22","close":13103.96},{"date":"2024-08-23","close":12853.627},{"date":"2024-08-26","close":12372.2178},{"date":"2024-08-27","close":12208.5391},{"date":"2024-08-28","close":12449.2432},{"date":"2024-08-29","close":11736.7588},{"date":"2024-08-30","close":11871.5527},{"date":"2024-09-02","close":11996.7188},{"date":"2024-09-03","close":11611.5918},{"date":"2024-09-04","close":11082.042},{"date":"2024-09-05","close":10668.0293},{"date":"2024-09-06","close":10282.9023},{"date":"2024-09-09","close":10340.6719},{"date":"2024-09-10","close":10186.6201},{"date":"2024-09-11","close":10128.8516},{"date":"2024-09-12","close":10754.6836},{"date":"2024-09-13","close":10591.0039},{"date":"2024-09-19","close":10234.7607},{"date":"2024-09-20","close":10331.043},{"date":"2024-09-23","close":10359.9277},{"date":"2024-09-24","close":10533.2354},{"date":"2024-09-25","close":10523.6064},{"date":"2024-09-26","close":11168.6943},{"date":"2024-09-27","close":11187.9521},{"date":"2024-09-30","close":10706.543},{"date":"2024-10-02","close":10465.8379},{"date":"2024-10-04","close":10629.5166},{"date":"2024-10-07","close":10937.6191},{"date":"2024-10-08","close":10677.6582},{"date":"2024-10-10","close":10408.0684},{"date":"2024-10-11","close":10427.3252},{"date":"2024-10-14","close":10427.3252},{"date":"2024-10-15","close":10562.1201},{"date":"2024-10-16","close":10128.8516},{"date":"2024-10-17","close":10196.249},{"date":"2024-10-18","close":9599.3018},{"date":"2024-10-21","close":9782.2363},{"date":"2024-10-22","close":9483.7627},{"date":"2024-10-23","close":9695.583},{"date":"2024-10-24","close":9329.7119},{"date":"2024-10-25","close":9271.9424},{"date":"2024-10-28","close":9551.1602},{"date":"2024-10-29","close":9493.3906},{"date":"2024-10-30","close":9377.8525},{"date":"2024-10-31","close":9445.25},{"date":"2024-11-01","close":9021.6104},{"date":"2024-11-04","close":9406.7373},{"date":"2024-11-05","close":9551.1602},{"date":"2024-11-06","close":9329.7119},{"date":"2024-11-07","close":9329.7119},{"date":"2024-11-08","close":9194.917},{"date":"2024-11-11","close":8626.8545},{"date":"2024-11-12","close":8280.2393},{"date":"2024-11-13","close":8049.1631},{"date":"2024-11-14","close":7769.9458},{"date":"2024-11-15","close":8010.6504},{"date":"2024-11-18","close":8039.5347},{"date":"2024-11-19","close":7808.4585},{"date":"2024-11-20","close":7798.8306},{"date":"2024-11-21","close":7769.9458},{"date":"2024-11-22","close":7885.4839},{"date":"2024-11-25","close":8164.7012},{"date":"2024-11-26","close":8155.0728},{"date":"2024-11-27","close":7866.2275},{"date":"2024-11-28","close":7779.5737},{"date":"2024-11-29","close":7500.3564},{"date":"2024-12-02","close":7355.9336},{"date":"2024-12-03","close":7461.8442},{"date":"2024-12-04","close":7115.229},{"date":"2024-12-05","close":7115.229},{"date":"2024-12-06","close":6768.6143},{"date":"2024-12-09","close":6267.9487},{"date":"2024-12-10","close":6787.8711},{"date":"2024-12-11","close":7221.1392},{"date":"2024-12-12","close":7471.4722},{"date":"2024-12-13","close":7538.8691},{"date":"2024-12-16","close":7615.895},{"date":"2024-12-17","close":7895.1123},{"date":"2024-12-18","close":7866.2275},{"date":"2024-12-19","close":7654.4077},{"date":"2024-12-20","close":7365.562},{"date":"2024-12-23","close":7615.895},{"date":"2024-12-24","close":7558.126},{"date":"2024-12-26","close":7394.4463},{"date":"2024-12-27","close":7394.4463},{"date":"2024-12-30","close":7433.7266},{"date":"2025-01-02","close":7571.2061},{"date":"2025-01-03","close":8003.2852},{"date":"2025-01-06","close":8405.9043},{"date":"2025-01-07","close":8425.5449},{"date":"2025-01-08","close":8690.6846},{"date":"2025-01-09","close":8533.5645},{"date":"2025-01-10","close":8415.7246},{"date":"2025-01-13","close":8140.7651},{"date":"2025-01-14","close":8288.0645},{"date":"2025-01-15","close":8229.1445},{"date":"2025-01-16","close":8464.8242},{"date":"2025-01-17","close":8376.4443},{"date":"2025-01-20","close":9201.3232},{"date":"2025-01-21","close":8818.3438},{"date":"2025-01-22","close":8985.2832},{"date":"2025-01-23","close":8867.4434},{"date":"2025-01-24","close":8749.6045},{"date":"2025-01-31","close":8189.8652},{"date":"2025-02-03","close":8189.8652},{"date":"2025-02-04","close":8464.8242},{"date":"2025-02-05","close":9819.9824},{"date":"2025-02-06","close":9770.8818},{"date":"2025-02-07","close":12697.2363},{"date":"2025-02-10","close":13021.2959},{"date":"2025-02-11","close":12815.0762},{"date":"2025-02-12","close":12225.8779},{"date":"2025-02-13","close":12795.4365},{"date":"2025-02-14","close":13492.6553},{"date":"2025-02-17","close":13571.2148},{"date":"2025-02-18","close":13944.375},{"date":"2025-02-19","close":14307.7139},{"date":"2025-02-20","close":13158.7764},{"date":"2025-02-21","close":12844.5361},{"date":"2025-02-24","close":12520.4775},{"date":"2025-02-25","close":12982.0166},{"date":"2025-02-26","close":12756.1562},{"date":"2025-02-27","close":12697.2363},{"date":"2025-02-28","close":12903.4561},{"date":"2025-03-04","close":11783.9785},{"date":"2025-03-05","close":12255.3379},{"date":"2025-03-06","close":11518.8389},{"date":"2025-03-07","close":12058.9375},{"date":"2025-03-10","close":11597.3984},{"date":"2025-03-11","close":11361.7188},{"date":"2025-03-12","close":12000.0186},{"date":"2025-03-13","close":11597.3984},{"date":"2025-03-14","close":12216.0576},{"date":"2025-03-17","close":12225.8779},{"date":"2025-03-18","close":12176.7773},{"date":"2025-03-19","close":12206.2373},{"date":"2025-03-20","close":12333.8975},{"date":"2025-03-21","close":12549.9375},{"date":"2025-03-24","close":12716.877},{"date":"2025-03-25","close":11764.3389},{"date":"2025-03-26","close":11617.0391},{"date":"2025-03-27","close":11027.8398},{"date":"2025-03-28","close":10340.4414},{"date":"2025-03-31","close":9819.9824},{"date":"2025-04-01","close":10094.9414},{"date":"2025-04-02","close":9810.1621},{"date":"2025-04-03","close":9702.1426},{"date":"2025-04-04","close":9584.3027},{"date":"2025-04-07","close":8720.1445},{"date":"2025-04-08","close":8779.0635},{"date":"2025-04-09","close":8641.584},{"date":"2025-04-10","close":9328.9834},{"date":"2025-04-11","close":9456.6426},{"date":"2025-04-14","close":9849.4424},{"date":"2025-04-15","close":9986.9219},{"date":"2025-04-16","close":9711.9619},{"date":"2025-04-17","close":9986.9219},{"date":"2025-04-18","close":9869.082},{"date":"2025-04-21","close":9849.4424},{"date":"2025-04-22","close":9839.6221},{"date":"2025-04-23","close":10202.9609},{"date":"2025-04-24","close":10016.3818},{"date":"2025-04-25","close":10330.6211},{"date":"2025-04-28","close":10163.6816},{"date":"2025-04-29","close":10094.9414},{"date":"2025-04-30","close":9839.6221},{"date":"2025-05-02","close":9947.6416},{"date":"2025-05-07","close":10104.7617},{"date":"2025-05-08","close":10202.9609},{"date":"2025-05-09","close":9957.4619},{"date":"2025-05-12","close":10399.3613},{"date":"2025-05-13","close":10438.6406},{"date":"2025-05-14","close":10664.501},{"date":"2025-05-15","close":10448.4609},{"date":"2025-05-16","close":10242.2412},{"date":"2025-05-19","close":9967.2822},{"date":"2025-05-20","close":10310.9814},{"date":"2025-05-21","close":10104.7617},{"date":"2025-05-22","close":9898.542},{"date":"2025-05-23","close":9721.7822},{"date":"2025-05-26","close":10104.7617},{"date":"2025-05-27","close":9829.8018},{"date":"2025-05-28","close":10281.5215},{"date":"2025-05-29","close":10468.1006},{"date":"2025-05-30","close":10124.4014},{"date":"2025-06-02","close":10232.4209},{"date":"2025-06-04","close":10811.7998},{"date":"2025-06-05","close":11695.5986},{"date":"2025-06-09","close":11705.4189},{"date":"2025-06-10","close":11479.5586},{"date":"2025-06-11","close":11793.7988},{"date":"2025-06-12","close":11813.4385},{"date":"2025-06-13","close":11400.999},{"date":"2025-06-16","close":11430.459},{"date":"2025-06-17","close":11607.2188},{"date":"2025-06-18","close":11783.9785},{"date":"2025-06-19","close":11774.1582},{"date":"2025-06-20","close":11813.4385},{"date":"2025-06-23","close":11430.459},{"date":"2025-06-24","close":12039.2979},{"date":"2025-06-25","close":12471.377},{"date":"2025-06-26","close":12166.958},{"date":"2025-06-27","close":11891.998},{"date":"2025-06-30","close":11675.959},{"date":"2025-07-01","close":11607.2188},{"date":"2025-07-02","close":11617.0391},{"date":"2025-07-03","close":11980.3779},{"date":"2025-07-04","close":11607.2188},{"date":"2025-07-07","close":11469.7393},{"date":"2025-07-08","close":11528.6592},{"date":"2025-07-09","close":11410.8193},{"date":"2025-07-10","close":11440.2793},{"date":"2025-07-11","close":11577.7588},{"date":"2025-07-14","close":11391.1787},{"date":"2025-07-15","close":11656.3184},{"date":"2025-07-16","close":11636.6787},{"date":"2025-07-17","close":11509.0186},{"date":"2025-07-18","close":11263.5195},{"date":"2025-07-21","close":11204.5996},{"date":"2025-07-22","close":10929.6396},{"date":"2025-07-23","close":10900.1797},{"date":"2025-07-24","close":10703.7803},{"date":"2025-07-25","close":10703.7803},{"date":"2025-07-28","close":11381.3594},{"date":"2025-07-29","close":11057.2998},{"date":"2025-07-30","close":11391.1787},{"date":"2025-07-31","close":11538.4785},{"date":"2025-08-01","close":10880.54},{"date":"2025-08-04","close":10870.7197},{"date":"2025-08-05","close":10851.0801},{"date":"2025-08-06","close":10841.2598},{"date":"2025-08-07","close":10890.3604},{"date":"2025-08-08","close":11057.2998},{"date":"2025-08-11","close":11086.7598},{"date":"2025-08-12","close":11008.2002},{"date":"2025-08-13","close":11194.7793},{"date":"2025-08-14","close":11067.1201},{"date":"2025-08-18","close":10625.2207},{"date":"2025-08-19","close":10330.6211},{"date":"2025-08-20","close":10065.4814},{"date":"2025-08-21","close":10075.3018},{"date":"2025-08-22","close":10055.6621},{"date":"2025-08-25","close":10399.3613},{"date":"2025-08-26","close":10419.001},{"date":"2025-08-27","close":10428.8213},{"date":"2025-08-28","close":10752.8799},{"date":"2025-08-29","close":11135.8594},{"date":"2025-09-01","close":10743.0605},{"date":"2025-09-02","close":10733.2402},{"date":"2025-09-03","close":10703.7803},{"date":"2025-09-04","close":10949.2803},{"date":"2025-09-05","close":11076.9395},{"date":"2025-09-08","close":11204.5996},{"date":"2025-09-09","close":11509.0186},{"date":"2025-09-10","close":11872.3584},{"date":"2025-09-11","close":11823.2588},{"date":"2025-09-12","close":12196.418},{"date":"2025-09-15","close":12579.3975},{"date":"2025-09-16","close":12441.917},{"date":"2025-09-17","close":12108.0381},{"date":"2025-09-18","close":12569.5771},{"date":"2025-09-19","close":12730.0},{"date":"2025-09-22","close":12343.7178},{"date":"2025-09-23","close":12049.1182},{"date":"2025-09-24","close":12108.0381},{"date":"2025-09-25","close":11774.1582},{"date":"2025-09-26","close":11283.1592},{"date":"2025-09-29","close":11607.2188},{"date":"2025-09-30","close":11783.9785},{"date":"2025-10-01","close":12667.7764},{"date":"2025-10-02","close":13109.6758},{"date":"2025-10-10","close":13502.4756},{"date":"2025-10-13","close":13168.5957},{"date":"2025-10-14","close":12540.1172},{"date":"2025-10-15","close":13227.5156},{"date":"2025-10-16","close":13011.4766},{"date":"2025-10-17","close":12765.9766},{"date":"2025-10-20","close":13266.7959},{"date":"2025-10-21","close":12962.376},{"date":"2025-10-22","close":12746.3369},{"date":"2025-10-23","close":12481.1973},{"date":"2025-10-24","close":12795.4365},{"date":"2025-10-27","close":12795.4365},{"date":"2025-10-28","close":12559.7568},{"date":"2025-10-29","close":12500.8369},{"date":"2025-10-30","close":12274.9775},{"date":"2025-10-31","close":12373.1777},{"date":"2025-11-03","close":12510.6572},{"date":"2025-11-04","close":12068.7578},{"date":"2025-11-05","close":11715.2383},{"date":"2025-11-06","close":12127.6777},{"date":"2025-11-07","close":11361.7188},{"date":"2025-11-10","close":11617.0391},{"date":"2025-11-11","close":11783.9785},{"date":"2025-11-12","close":11970.5586},{"date":"2025-11-13","close":11725.0586},{"date":"2025-11-14","close":11165.3193},{"date":"2025-11-17","close":11351.8994},{"date":"2025-11-18","close":10811.7998},{"date":"2025-11-19","close":10527.0205},{"date":"2025-11-20","close":10870.7197},{"date":"2025-11-21","close":10212.7812},{"date":"2025-11-24","close":10242.2412},{"date":"2025-11-25","close":10419.001},{"date":"2025-11-26","close":10576.1211},{"date":"2025-11-27","close":10468.1006},{"date":"2025-11-28","close":10801.9805},{"date":"2025-12-01","close":10929.6396},{"date":"2025-12-02","close":10988.5596},{"date":"2025-12-03","close":11057.2998},{"date":"2025-12-04","close":10752.8799},{"date":"2025-12-05","close":10860.9004},{"date":"2025-12-08","close":10988.5596},{"date":"2025-12-09","close":10900.1797},{"date":"2025-12-10","close":10919.8203},{"date":"2025-12-11","close":10988.5596},{"date":"2025-12-12","close":10851.0801},{"date":"2025-12-15","close":10664.501},{"date":"2025-12-16","close":10261.8809},{"date":"2025-12-17","close":10369.9014},{"date":"2025-12-18","close":10065.4814},{"date":"2025-12-19","close":10124.4014},{"date":"2025-12-22","close":10595.7607},{"date":"2025-12-23","close":10556.4805},{"date":"2025-12-24","close":10360.0811},{"date":"2025-12-26","close":10910.0},{"date":"2025-12-29","close":11290.0},{"date":"2025-12-30","close":12090.0},{"date":"2026-01-02","close":12720.0},{"date":"2026-01-05","close":12890.0},{"date":"2026-01-06","close":12780.0},{"date":"2026-01-07","close":12480.0},{"date":"2026-01-08","close":12500.0},{"date":"2026-01-09","close":12250.0},{"date":"2026-01-12","close":11970.0},{"date":"2026-01-13","close":11890.0},{"date":"2026-01-14","close":11770.0},{"date":"2026-01-15","close":11980.0},{"date":"2026-01-16","close":11920.0},{"date":"2026-01-19","close":11830.0},{"date":"2026-01-20","close":11550.0},{"date":"2026-01-21","close":11260.0},{"date":"2026-01-22","close":11530.0},{"date":"2026-01-23","close":11560.0},{"date":"2026-01-26","close":12210.0},{"date":"2026-01-27","close":12220.0},{"date":"2026-01-28","close":12930.0},{"date":"2026-01-29","close":12880.0},{"date":"2026-01-30","close":13210.0},{"date":"2026-02-02","close":12310.0},{"date":"2026-02-03","close":12820.0},{"date":"2026-02-04","close":12800.0},{"date":"2026-02-05","close":12110.0},{"date":"2026-02-06","close":11820.0},{"date":"2026-02-09","close":12560.0},{"date":"2026-02-10","close":12570.0},{"date":"2026-02-11","close":12430.0},{"date":"2026-02-12","close":12350.0},{"date":"2026-02-13","close":12000.0},{"date":"2026-02-19","close":12500.0},{"date":"2026-02-20","close":12120.0},{"date":"2026-02-23","close":12360.0},{"date":"2026-02-24","close":12820.0},{"date":"2026-02-25","close":12760.0},{"date":"2026-02-26","close":13300.0},{"date":"2026-02-27","close":12710.0},{"date":"2026-03-03","close":11700.0},{"date":"2026-03-04","close":9920.0},{"date":"2026-03-05","close":11500.0},{"date":"2026-03-06","close":11730.0},{"date":"2026-03-09","close":10860.0},{"date":"2026-03-10","close":11490.0},{"date":"2026-03-11","close":11900.0},{"date":"2026-03-12","close":11720.0},{"date":"2026-03-13","close":11750.0},{"date":"2026-03-16","close":11570.0},{"date":"2026-03-17","close":11760.0},{"date":"2026-03-18","close":12160.0},{"date":"2026-03-19","close":11710.0},{"date":"2026-03-20","close":11840.0},{"date":"2026-03-23","close":11160.0},{"date":"2026-03-24","close":11430.0},{"date":"2026-03-25","close":12130.0},{"date":"2026-03-26","close":11460.0},{"date":"2026-03-27","close":11220.0},{"date":"2026-03-30","close":10760.0},{"date":"2026-03-31","close":10230.0},{"date":"2026-04-01","close":11000.0},{"date":"2026-04-02","close":10400.0},{"date":"2026-04-03","close":10420.0},{"date":"2026-04-06","close":10600.0},{"date":"2026-04-07","close":10480.0},{"date":"2026-04-08","close":11150.0},{"date":"2026-04-09","close":10970.0},{"date":"2026-04-10","close":11250.0},{"date":"2026-04-13","close":11160.0},{"date":"2026-04-14","close":12160.0},{"date":"2026-04-15","close":12230.0},{"date":"2026-04-16","close":12320.0},{"date":"2026-04-17","close":12280.0},{"date":"2026-04-20","close":12570.0},{"date":"2026-04-21","close":12890.0},{"date":"2026-04-22","close":13040.0},{"date":"2026-04-23","close":13670.0},{"date":"2026-04-24","close":14920.0},{"date":"2026-04-27","close":14590.0},{"date":"2026-04-28","close":13750.0},{"date":"2026-04-29","close":13850.0},{"date":"2026-04-30","close":13930.0},{"date":"2026-05-04","close":14570.0},{"date":"2026-05-06","close":15250.0},{"date":"2026-05-07","close":14550.0},{"date":"2026-05-08","close":14420.0},{"date":"2026-05-11","close":13620.0},{"date":"2026-05-12","close":13060.0},{"date":"2026-05-13","close":12870.0},{"date":"2026-05-14","close":13270.0},{"date":"2026-05-15","close":12790.0},{"date":"2026-05-18","close":12500.0},{"date":"2026-05-19","close":12200.0},{"date":"2026-05-20","close":11790.0},{"date":"2026-05-21","close":13000.0},{"date":"2026-05-22","close":13580.0},{"date":"2026-05-26","close":13800.0},{"date":"2026-05-27","close":12510.0},{"date":"2026-05-28","close":11980.0},{"date":"2026-05-29","close":11390.0},{"date":"2026-06-01","close":11160.0},{"date":"2026-06-02","close":10800.0},{"date":"2026-06-04","close":11040.0},{"date":"2026-06-05","close":10170.0},{"date":"2026-06-08","close":9170.0},{"date":"2026-06-09","close":10290.0},{"date":"2026-06-10","close":9750.0},{"date":"2026-06-11","close":10240.0},{"date":"2026-06-12","close":10870.0},{"date":"2026-06-15","close":10840.0},{"date":"2026-06-16","close":10590.0},{"date":"2026-06-17","close":10590.0},{"date":"2026-06-18","close":10240.0},{"date":"2026-06-19","close":9890.0},{"date":"2026-06-22","close":9780.0},{"date":"2026-06-23","close":8700.0},{"date":"2026-06-24","close":8800.0},{"date":"2026-06-25","close":8610.0},{"date":"2026-06-26","close":8120.0},{"date":"2026-06-29","close":8610.0},{"date":"2026-06-30","close":8430.0},{"date":"2026-07-01","close":8520.0},{"date":"2026-07-02","close":7780.0},{"date":"2026-07-03","close":8030.0},{"date":"2026-07-06","close":7860.0},{"date":"2026-07-07","close":7460.0},{"date":"2026-07-08","close":7070.0},{"date":"2026-07-09","close":7190.0},{"date":"2026-07-10","close":7870.0},{"date":"2026-07-13","close":7260.0},{"date":"2026-07-14","close":7110.0},{"date":"2026-07-15","close":7630.0},{"date":"2026-07-16","close":7170.0},{"date":"2026-07-20","close":6680.0},{"date":"2026-07-21","close":6790.0},{"date":"2026-07-22","close":6880.0},{"date":"2026-07-23","close":7250.0},{"date":"2026-07-24","close":6840.0},{"date":"2026-07-27","close":6980.0},{"date":"2026-07-28","close":6290.0},{"date":"2026-07-29","close":5680.0},{"date":"2026-07-30","close":5730.0},{"date":"2026-07-31","close":6610.0},{"date":"2026-08-03","close":6570.0},{"date":"2026-08-04","close":6940.0},{"date":"2026-08-05","close":7350.0},{"date":"2026-08-06","close":7120.0},{"date":"2026-08-07","close":7000.0},{"date":"2026-08-10","close":7380.0},{"date":"2026-08-11","close":7600.0},{"date":"2026-08-12","close":7790.0},{"date":"2026-08-13","close":8190.0},{"date":"2026-08-14","close":8260.0},{"date":"2026-08-18","close":7730.0},{"date":"2026-08-19","close":7390.0},{"date":"2026-08-20","close":7500.0},{"date":"2026-08-21","close":7080.0},{"date":"2026-08-24","close":7000.0},{"date":"2026-08-25","close":7310.0},{"date":"2026-08-26","close":7260.0},{"date":"2026-08-27","close":7290.0},{"date":"2026-08-28","close":7190.0},{"date":"2026-08-31","close":7190.0},{"date":"2026-09-01","close":7100.0},{"date":"2026-09-02","close":6970.0},{"date":"2026-09-03","close":6810.0},{"date":"2026-09-04","close":6910.0},{"date":"2026-09-07","close":6890.0},{"date":"2026-09-08","close":6840.0},{"date":"2026-09-09","close":6910.0},{"date":"2026-09-10","close":7180.0},{"date":"2026-09-11","close":6920.0},{"date":"2026-09-14","close":6760.0},{"date":"2026-09-15","close":6790.0},{"date":"2026-09-16","close":6950.0},{"date":"2026-09-17","close":7180.0},{"date":"2026-09-18","close":7300.0},{"date":"2026-09-21","close":7800.0},{"date":"2026-09-22","close":7740.0},{"date":"2026-09-23","close":7740.0},{"date":"2026-09-28","close":7620.0},{"date":"2026-09-29","close":8010.0},{"date":"2026-09-30","close":8240.0},{"date":"2026-10-01","close":8840.0},{"date":"2026-10-02","close":8800.0},{"date":"2026-10-06","close":9010.0},{"date":"2026-10-07","close":8520.0},{"date":"2026-10-08","close":8630.0},{"date":"2026-10-12","close":8110.0},{"date":"2026-10-13","close":8060.0},{"date":"2026-10-14","close":7670.0},{"date":"2026-10-15","close":6640.0},{"date":"2026-10-16","close":7150.0},{"date":"2026-10-19","close":7250.0},{"date":"2026-10-20","close":6810.0},{"date":"2026-10-21","close":7140.0},{"date":"2026-10-22","close":6770.0},{"date":"2026-10-23","close":6530.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":22215.0,"foreign_net":-22217.0,"institution_net":2.0},{"date":"2026-10-21","retail_net":5573.0,"foreign_net":-5573.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":18650.0,"foreign_net":-18650.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":1246.0,"foreign_net":-1247.0,"institution_net":1.0},{"date":"2026-10-16","retail_net":-24372.0,"foreign_net":24401.0,"institution_net":-29.0},{"date":"2026-10-15","retail_net":44076.0,"foreign_net":-44061.0,"institution_net":-15.0},{"date":"2026-10-14","retail_net":10538.0,"foreign_net":-10538.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-62085.0,"foreign_net":62038.0,"institution_net":47.0},{"date":"2026-10-12","retail_net":-14415.0,"foreign_net":14413.0,"institution_net":2.0},{"date":"2026-10-08","retail_net":11648.0,"foreign_net":-11649.0,"institution_net":1.0},{"date":"2026-10-07","retail_net":-6668.0,"foreign_net":6669.0,"institution_net":-1.0},{"date":"2026-10-06","retail_net":-5116.0,"foreign_net":5117.0,"institution_net":-1.0},{"date":"2026-10-02","retail_net":19885.0,"foreign_net":-19887.0,"institution_net":2.0},{"date":"2026-10-01","retail_net":-8129.0,"foreign_net":5628.0,"institution_net":2501.0},{"date":"2026-09-30","retail_net":99509.0,"foreign_net":-99509.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-38115.0,"foreign_net":38114.0,"institution_net":1.0},{"date":"2026-09-28","retail_net":1500.0,"foreign_net":-1501.0,"institution_net":1.0},{"date":"2026-09-23","retail_net":-5007.0,"foreign_net":5006.0,"institution_net":1.0},{"date":"2026-09-22","retail_net":17384.0,"foreign_net":-17384.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":11350.0,"foreign_net":-11350.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":13607.0,"foreign_net":-13922.0,"institution_net":315.0},{"date":"2026-09-17","retail_net":-16045.0,"foreign_net":16045.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-4065.0,"foreign_net":4065.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-10532.0,"foreign_net":9745.0,"institution_net":787.0},{"date":"2026-09-14","retail_net":6443.0,"foreign_net":-6444.0,"institution_net":1.0},{"date":"2026-09-11","retail_net":21286.0,"foreign_net":-19162.0,"institution_net":-2124.0},{"date":"2026-09-10","retail_net":-2640.0,"foreign_net":2801.0,"institution_net":-161.0},{"date":"2026-09-09","retail_net":17109.0,"foreign_net":-17109.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":12650.0,"foreign_net":-12651.0,"institution_net":1.0},{"date":"2026-09-07","retail_net":10001.0,"foreign_net":-10003.0,"institution_net":2.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":22215.0,"foreign_net":-22217.0,"institution_net":2.0},"d3":{"retail_net":46438.0,"foreign_net":-46440.0,"institution_net":2.0},"d7":{"retail_net":77926.0,"foreign_net":-77885.0,"institution_net":-41.0},"d14":{"retail_net":13046.0,"foreign_net":-15556.0,"institution_net":2510.0},"d30":{"retail_net":147481.0,"foreign_net":-148815.0,"institution_net":1334.0}},"analysis":"최근 5일 외국인 순매수 -2.33만, 기관 순매수 -26.00. 30일 누적: 외국인 -14.88만, 기관 1334.00.","foreign_flow":-23286.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-26.0},"insider_trades":[],"price_analysis":{"current":6740.0,"low_30d":6420.0,"support":6700.0,"high_30d":9220.0,"change_1d":-0.4,"change_7d":-7.9,"change_30d":-2.3,"resistance":8940.0,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.33,"per":null,"quarter":"2024-Q2"},{"pbr":2.36,"per":null,"quarter":"2024-Q3"},{"pbr":1.71,"per":null,"quarter":"2024-Q4"},{"pbr":2.22,"per":null,"quarter":"2025-Q1"},{"pbr":2.65,"per":null,"quarter":"2025-Q2"},{"pbr":2.63,"per":null,"quarter":"2025-Q3"},{"pbr":2.78,"per":109.7,"quarter":"2025-Q4"},{"pbr":2.33,"per":116.71,"quarter":"2026-Q1"},{"pbr":1.88,"per":26.86,"quarter":"2026-Q2"},{"pbr":0.75,"per":21.47,"quarter":"현재"}],"timeline":[{"close":15260.6748,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":10706.543,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7433.7266,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":9819.9824,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":11675.959,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11783.9785,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":12090.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":10230.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8430.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.43,"pbr_5y_low":1.71,"per_5y_avg":84.42,"per_5y_low":26.86,"current_pbr":0.75,"current_per":21.47,"pbr_5y_high":3.33,"per_5y_high":116.71,"pbr_5y_median":2.36,"per_5y_median":109.7,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"Unknown"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.1%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"PER 21.28x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.13,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.03,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":3.36,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.79,"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":15.63,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.78,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.15,"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":3.33,"per":null,"close":15260.6748,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.36,"per":null,"close":10706.543,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.71,"per":null,"close":7433.7266,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.22,"per":null,"close":9819.9824,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.65,"per":null,"close":11675.959,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.63,"per":null,"close":11783.9785,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.78,"per":109.7,"close":12090.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.33,"per":116.71,"close":10230.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.88,"per":26.86,"close":8430.0,"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":"21.3배"},{"label":"PBR","value":"0.8배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"2.0%"}],"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":190.0,"pbr":null,"per":null,"roa":0.011325087639118735,"roe":0.020275070321594417,"revenue":68856734953.0,"market_cap":null,"net_income":3223115556.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15634063231938036,"total_assets":284599612710.0,"total_equity":158969389742.0,"profit_margin":0.04680900943386327,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3521730989.0,"operating_margin":0.05114577377803132},{"eps":222.86,"pbr":1.81,"per":22.92,"roa":0.013999772626000667,"roe":0.025444226921467687,"revenue":62537290611.0,"market_cap":231900000000.0,"net_income":3962692133.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1668401735198416,"total_assets":283054035152.0,"total_equity":155740323541.0,"profit_margin":0.06336526725548583,"dividend_yield":1.53,"fiscal_quarter":"Q1","operating_income":3164916393.0,"operating_margin":0.05060846675764535},{"eps":-224.63,"pbr":null,"per":null,"roa":-0.01396287174521798,"roe":-0.025861733781712793,"revenue":63174971714.0,"market_cap":null,"net_income":-3994151839.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14750925157810352,"total_assets":286055183481.0,"total_equity":154442539418.0,"profit_margin":-0.06322364269638239,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1387787710.0,"operating_margin":0.021967365751783263},{"eps":125.63,"pbr":null,"per":null,"roa":0.00766512314487075,"roe":0.01405450664034079,"revenue":58314737145.0,"market_cap":null,"net_income":2233777642.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.14430873789373744,"total_assets":291420972603.0,"total_equity":158936752400.0,"profit_margin":0.038305542498557374,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1489493541.0,"operating_margin":0.02554231766999762},{"eps":-36.21,"pbr":null,"per":null,"roa":-0.0021722526529662028,"roe":-0.004111995374601561,"revenue":60888329471.0,"market_cap":null,"net_income":-643869557.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16024380357892837,"total_assets":296406385381.0,"total_equity":156583239606.0,"profit_margin":-0.010574597178046465,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3101861348.0,"operating_margin":0.05094344638700196},{"eps":245.42,"pbr":null,"per":null,"roa":0.014470617824377826,"roe":0.027837674977632527,"revenue":61745605469.0,"market_cap":null,"net_income":4363666723.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18602660511227515,"total_assets":301553587826.0,"total_equity":156753993518.0,"profit_margin":0.07067169703584529,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4169042491.0,"operating_margin":0.06751966329155375},{"eps":-415.03,"pbr":null,"per":null,"roa":-0.02518245470311219,"roe":-0.047738533374692464,"revenue":52198933718.0,"market_cap":null,"net_income":-7379465843.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08004743042402696,"total_assets":293039972870.0,"total_equity":154580908154.0,"profit_margin":-0.14137196523719994,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2358373163.0,"operating_margin":-0.04518048540494901},{"eps":-291.32,"pbr":null,"per":null,"roa":-0.01676378367079365,"roe":-0.0320854446302711,"revenue":54511704660.0,"market_cap":null,"net_income":-5179837111.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07842606922063552,"total_assets":308989737205.0,"total_equity":161438844644.0,"profit_margin":-0.09502247532539372,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1922442302.0,"operating_margin":-0.03526659666929594},{"eps":-157.61,"pbr":null,"per":null,"roa":-0.00933369608197092,"roe":-0.017241744723579287,"revenue":64505917980.0,"market_cap":null,"net_income":-2802362147.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11159866729176653,"total_assets":300241418018.0,"total_equity":162533559795.0,"profit_margin":-0.04344348913643659,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":372975262.0,"operating_margin":0.005782031690730154},{"eps":-153.72,"pbr":null,"per":null,"roa":-0.00934537944324998,"roe":-0.020126670875959363,"revenue":61399074447.0,"market_cap":null,"net_income":-2733185896.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.07776675143729793,"total_assets":292463876143.0,"total_equity":135799204590.0,"profit_margin":-0.04451509930103752,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1192533988.0,"operating_margin":-0.019422670435030768},{"eps":-955.84,"pbr":null,"per":null,"roa":-0.0589475794368577,"roe":-0.1208565906540315,"revenue":60122823002.0,"market_cap":null,"net_income":-16995577005.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.054514594564047184,"total_assets":288316792095.0,"total_equity":140625984177.0,"profit_margin":-0.2826809546922745,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3228836087.0,"operating_margin":-0.053704000008326154},{"eps":-359.31,"pbr":null,"per":null,"roa":-0.020032290365484713,"roe":-0.040021232785041015,"revenue":51348709720.0,"market_cap":null,"net_income":-6388758282.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.02141556510370676,"total_assets":318923007077.0,"total_equity":159634220073.0,"profit_margin":-0.12441906168309462,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5028550361.0,"operating_margin":-0.09792943948193135}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":110.21,"per":109.7,"date":"2025-12","close":12090.0,"source":"reported"},{"eps":110.21,"per":119.86,"date":"2026-01","close":13210.0,"source":"reported"},{"eps":110.21,"per":115.33,"date":"2026-02","close":12710.0,"source":"reported"},{"eps":87.65,"per":116.71,"date":"2026-03","close":10230.0,"source":"reported"},{"eps":87.65,"per":158.93,"date":"2026-04","close":13930.0,"source":"reported"},{"eps":87.65,"per":129.95,"date":"2026-05","close":11390.0,"source":"reported"},{"eps":313.86,"per":26.86,"date":"2026-06","close":8430.0,"source":"reported"},{"eps":313.86,"per":21.06,"date":"2026-07","close":6610.0,"source":"reported"},{"eps":313.86,"per":22.91,"date":"2026-08","close":7190.0,"source":"reported"},{"eps":313.86,"per":26.25,"date":"2026-09","close":8240.0,"source":"reported"},{"eps":313.86,"per":20.81,"date":"2026-10","close":6530.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":78.94,"std":51.99,"count":11,"current":20.81,"lower_1sd":26.96,"upper_1sd":130.93},"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":"어보브반도체","phase":"above-fold","symbol_resolved":true}