{"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":"2026-10-23T09:51:36.322888+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":4.8,"direction":"higher_better","percentile":57},{"name":"영업이익 성장률","unit":"%","value":9.4,"direction":"higher_better","percentile":62}],"summary":"매출 +4.8%","percentile":60},"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":39.8,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.0,"direction":"higher_better","percentile":42}],"summary":"RSI 40","percentile":37},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.28x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":8.1,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.32,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.42,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":26.0,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.11,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.3x, 순차입금비율 0.4x","percentile":66}},"signals":[],"summary":"이엔에프테크놀로지(102710)은 Technology 섹터 KR 시장 종목입니다, 시가총액 5815.22억. 현재가 40,700원, 전일 대비 -1.7%, 30일 -4.0%. PER 10.3배 / ROE 3.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.88만, 기관 순매수 137.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.35,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.35%","value_pct":0.35},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":3.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":27.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.42,"direction":"lower_better","percentile":null}],"summary":"배당성향 4%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.35},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-425.49565010557126,"grade":"D","trend":"하락","atr_14":3360.714285714286,"rsi_14":39.831932773109244,"sma_20":46195.0,"sma_60":44723.333333333336,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 39.8로 약세 구간입니다. MACD(-425.50)가 시그널선(344.04)을 하회합니다(데드크로스). SMA20 46195, SMA60 44723 — 혼조세입니다. 볼린저밴드 40155~52235 (현재 위치 5%).","bb_lower":40154.89238506465,"bb_upper":52235.10761493535,"macd_signal":344.04461933141647},"change_pct":-2.05,"chart_data":[{"date":"2024-10-23","open":17248,"high":17652,"low":16922,"close":17632,"volume":168087,"rsi_14":17.03,"sma_20":20669.5,"sma_60":23582.33,"sma_120":26217.83},{"date":"2024-10-24","open":17445,"high":17583,"low":16734,"close":16853,"volume":138937,"rsi_14":16.93,"sma_20":20411.0,"sma_60":23427.83,"sma_120":26130.58},{"date":"2024-10-25","open":16902,"high":16971,"low":15896,"close":16162,"volume":221897,"rsi_14":16.81,"sma_20":20100.0,"sma_60":23265.0,"sma_120":26033.33},{"date":"2024-10-28","open":16073,"high":16626,"low":16044,"close":16389,"volume":165155,"rsi_14":13.45,"sma_20":19793.0,"sma_60":23111.0,"sma_120":25935.5},{"date":"2024-10-29","open":16527,"high":16527,"low":16034,"close":16221,"volume":121242,"rsi_14":14.85,"sma_20":19455.0,"sma_60":22948.33,"sma_120":25842.5},{"date":"2024-10-30","open":16281,"high":16379,"low":15975,"close":16014,"volume":106927,"rsi_14":14.59,"sma_20":19119.0,"sma_60":22780.5,"sma_120":25744.0},{"date":"2024-10-31","open":15886,"high":16320,"low":15294,"close":16014,"volume":240742,"rsi_14":14.59,"sma_20":18810.5,"sma_60":22620.17,"sma_120":25636.75},{"date":"2024-11-01","open":15955,"high":15955,"low":15333,"close":15383,"volume":167896,"rsi_14":9.22,"sma_20":18507.5,"sma_60":22428.33,"sma_120":25526.25},{"date":"2024-11-04","open":15521,"high":16340,"low":15432,"close":16300,"volume":188809,"rsi_14":22.53,"sma_20":18283.5,"sma_60":22252.83,"sma_120":25417.67},{"date":"2024-11-05","open":16340,"high":16734,"low":16202,"close":16360,"volume":98471,"rsi_14":27.85,"sma_20":18037.5,"sma_60":22117.5,"sma_120":25311.67},{"date":"2024-11-06","open":16379,"high":17090,"low":16133,"close":16231,"volume":180892,"rsi_14":27.94,"sma_20":17825.0,"sma_60":22028.33,"sma_120":25209.17},{"date":"2024-11-07","open":16692,"high":16692,"low":16131,"close":16231,"volume":52481,"rsi_14":30.0,"sma_20":17605.0,"sma_60":21923.33,"sma_120":25115.83},{"date":"2024-11-08","open":16152,"high":16705,"low":15837,"close":15837,"volume":74342,"rsi_14":29.39,"sma_20":17377.5,"sma_60":21820.83,"sma_120":25021.25},{"date":"2024-11-11","open":15896,"high":15896,"low":14830,"close":14919,"volume":188527,"rsi_14":28.6,"sma_20":17088.5,"sma_60":21704.5,"sma_120":24918.08},{"date":"2024-11-12","open":14761,"high":15136,"low":14199,"close":14278,"volume":196768,"rsi_14":20.89,"sma_20":16799.5,"sma_60":21559.0,"sma_120":24802.83},{"date":"2024-11-13","open":14218,"high":14712,"low":13271,"close":14534,"volume":161312,"rsi_14":27.87,"sma_20":16580.5,"sma_60":21412.83,"sma_120":24700.58},{"date":"2024-11-14","open":14544,"high":15985,"low":14357,"close":15610,"volume":296781,"rsi_14":45.09,"sma_20":16423.5,"sma_60":21281.5,"sma_120":24609.92},{"date":"2024-11-15","open":16044,"high":16626,"low":15876,"close":16271,"volume":363207,"rsi_14":49.02,"sma_20":16332.0,"sma_60":21122.17,"sma_120":24516.5},{"date":"2024-11-18","open":16281,"high":16281,"low":15649,"close":15807,"volume":144526,"rsi_14":46.74,"sma_20":16219.0,"sma_60":20932.5,"sma_120":24425.0},{"date":"2024-11-19","open":15797,"high":16103,"low":15560,"close":15817,"volume":69053,"rsi_14":48.4,"sma_20":16145.5,"sma_60":20742.17,"sma_120":24333.58},{"date":"2024-11-20","open":15906,"high":16468,"low":15817,"close":16330,"volume":75041,"rsi_14":52.37,"sma_20":16079.5,"sma_60":20556.33,"sma_120":24251.08},{"date":"2024-11-21","open":16014,"high":16626,"low":16014,"close":16202,"volume":71455,"rsi_14":56.64,"sma_20":16046.5,"sma_60":20368.33,"sma_120":24165.83},{"date":"2024-11-22","open":16212,"high":16764,"low":16192,"close":16212,"volume":67354,"rsi_14":49.16,"sma_20":16049.0,"sma_60":20188.0,"sma_120":24063.58},{"date":"2024-11-25","open":16360,"high":16981,"low":16360,"close":16656,"volume":58882,"rsi_14":52.62,"sma_20":16062.5,"sma_60":20019.33,"sma_120":23955.92},{"date":"2024-11-26","open":16675,"high":16675,"low":16399,"close":16646,"volume":33112,"rsi_14":53.75,"sma_20":16084.0,"sma_60":19852.17,"sma_120":23839.42},{"date":"2024-11-27","open":16823,"high":16823,"low":15866,"close":15975,"volume":115836,"rsi_14":49.92,"sma_20":16082.0,"sma_60":19676.17,"sma_120":23723.08},{"date":"2024-11-28","open":15837,"high":16152,"low":15787,"close":15856,"volume":48634,"rsi_14":50.17,"sma_20":16074.0,"sma_60":19491.5,"sma_120":23606.17},{"date":"2024-11-29","open":15807,"high":15846,"low":15353,"close":15698,"volume":61035,"rsi_14":57.55,"sma_20":16090.0,"sma_60":19310.0,"sma_120":23493.75},{"date":"2024-12-02","open":15708,"high":15856,"low":15481,"close":15541,"volume":65077,"rsi_14":63.5,"sma_20":16051.5,"sma_60":19125.83,"sma_120":23380.0},{"date":"2024-12-03","open":15402,"high":16162,"low":15402,"close":16024,"volume":56303,"rsi_14":65.19,"sma_20":16034.5,"sma_60":18966.5,"sma_120":23239.5},{"date":"2024-12-04","open":15698,"high":16024,"low":15343,"close":15442,"volume":59917,"rsi_14":48.1,"sma_20":15994.5,"sma_60":18809.0,"sma_120":23095.75},{"date":"2024-12-05","open":15531,"high":16064,"low":15294,"close":15797,"volume":65559,"rsi_14":44.23,"sma_20":15985.0,"sma_60":18673.33,"sma_120":22962.92},{"date":"2024-12-06","open":15590,"high":15925,"low":15067,"close":15876,"volume":89628,"rsi_14":50.93,"sma_20":15987.0,"sma_60":18541.5,"sma_120":22829.5},{"date":"2024-12-09","open":15462,"high":15718,"low":14899,"close":14949,"volume":92937,"rsi_14":40.64,"sma_20":15988.5,"sma_60":18407.33,"sma_120":22687.42},{"date":"2024-12-10","open":15087,"high":16113,"low":15087,"close":16083,"volume":123300,"rsi_14":47.65,"sma_20":16080.0,"sma_60":18294.0,"sma_120":22559.5},{"date":"2024-12-11","open":15817,"high":16379,"low":15817,"close":16231,"volume":49639,"rsi_14":50.28,"sma_20":16166.0,"sma_60":18189.83,"sma_120":22436.17},{"date":"2024-12-12","open":16725,"high":16863,"low":16399,"close":16715,"volume":109717,"rsi_14":54.37,"sma_20":16222.0,"sma_60":18093.83,"sma_120":22319.83},{"date":"2024-12-13","open":16882,"high":16882,"low":16586,"close":16636,"volume":40814,"rsi_14":49.82,"sma_20":16240.5,"sma_60":17975.67,"sma_120":22202.83},{"date":"2024-12-16","open":16863,"high":17889,"low":16863,"close":17662,"volume":181052,"rsi_14":57.94,"sma_20":16334.5,"sma_60":17889.0,"sma_120":22100.75},{"date":"2024-12-17","open":17997,"high":18007,"low":17662,"close":17899,"volume":61853,"rsi_14":66.12,"sma_20":16440.0,"sma_60":17820.5,"sma_120":22009.0},{"date":"2024-12-18","open":17899,"high":18007,"low":17435,"close":17938,"volume":54675,"rsi_14":67.67,"sma_20":16521.5,"sma_60":17756.83,"sma_120":21918.42},{"date":"2024-12-19","open":17366,"high":17622,"low":16981,"close":17129,"volume":84579,"rsi_14":60.94,"sma_20":16568.5,"sma_60":17675.33,"sma_120":21825.17},{"date":"2024-12-20","open":17287,"high":17287,"low":16290,"close":16290,"volume":102564,"rsi_14":55.19,"sma_20":16572.5,"sma_60":17573.83,"sma_120":21719.42},{"date":"2024-12-23","open":16340,"high":16981,"low":16340,"close":16823,"volume":71284,"rsi_14":55.5,"sma_20":16581.0,"sma_60":17478.83,"sma_120":21621.92},{"date":"2024-12-24","open":16952,"high":17070,"low":16636,"close":16764,"volume":42232,"rsi_14":59.8,"sma_20":16587.0,"sma_60":17375.33,"sma_120":21524.33},{"date":"2024-12-26","open":16902,"high":16902,"low":16152,"close":16330,"volume":66098,"rsi_14":53.9,"sma_20":16605.0,"sma_60":17268.67,"sma_120":21425.58},{"date":"2024-12-27","open":16449,"high":17067,"low":16220,"close":16499,"volume":53653,"rsi_14":53.5,"sma_20":16630.0,"sma_60":17171.5,"sma_120":21334.92},{"date":"2024-12-30","open":16509,"high":16858,"low":16230,"close":16748,"volume":43468,"rsi_14":63.53,"sma_20":16675.5,"sma_60":17091.0,"sma_120":21249.67},{"date":"2025-01-02","open":16509,"high":16708,"low":16181,"close":16429,"volume":40253,"rsi_14":51.87,"sma_20":16713.0,"sma_60":17016.0,"sma_120":21144.25},{"date":"2025-01-03","open":16429,"high":17126,"low":16380,"close":17126,"volume":81317,"rsi_14":56.37,"sma_20":16761.0,"sma_60":16944.33,"sma_120":21040.5},{"date":"2025-01-06","open":17146,"high":19247,"low":17146,"close":18710,"volume":381320,"rsi_14":63.23,"sma_20":16918.0,"sma_60":16912.5,"sma_120":20956.67},{"date":"2025-01-07","open":18919,"high":19865,"low":18919,"close":19138,"volume":241664,"rsi_14":66.08,"sma_20":17078.5,"sma_60":16889.5,"sma_120":20876.83},{"date":"2025-01-08","open":18769,"high":21010,"low":18521,"close":20512,"volume":267827,"rsi_14":67.58,"sma_20":17304.0,"sma_60":16889.5,"sma_120":20811.83},{"date":"2025-01-09","open":20612,"high":21657,"low":20363,"close":20661,"volume":287876,"rsi_14":67.19,"sma_20":17584.0,"sma_60":16887.0,"sma_120":20745.17},{"date":"2025-01-10","open":21010,"high":21209,"low":19835,"close":20263,"volume":213530,"rsi_14":63.65,"sma_20":17786.5,"sma_60":16888.67,"sma_120":20679.33},{"date":"2025-01-13","open":19964,"high":20412,"low":19188,"close":19237,"volume":163141,"rsi_14":62.01,"sma_20":17930.0,"sma_60":16892.17,"sma_120":20603.67},{"date":"2025-01-14","open":19317,"high":19546,"low":19138,"close":19536,"volume":69773,"rsi_14":70.43,"sma_20":18064.0,"sma_60":16903.17,"sma_120":20533.0},{"date":"2025-01-15","open":19407,"high":20412,"low":19407,"close":19616,"volume":164534,"rsi_14":68.53,"sma_20":18206.0,"sma_60":16926.17,"sma_120":20468.83},{"date":"2025-01-16","open":20114,"high":20363,"low":19427,"close":20014,"volume":147516,"rsi_14":70.76,"sma_20":18316.0,"sma_60":16956.5,"sma_120":20415.08},{"date":"2025-01-17","open":20014,"high":20612,"low":19576,"close":20612,"volume":163512,"rsi_14":77.12,"sma_20":18444.0,"sma_60":17009.83,"sma_120":20364.67},{"date":"2025-01-20","open":20612,"high":21060,"low":20213,"close":20860,"volume":126688,"rsi_14":77.79,"sma_20":18582.5,"sma_60":17061.17,"sma_120":20321.75},{"date":"2025-01-21","open":21060,"high":21060,"low":19885,"close":20263,"volume":155400,"rsi_14":71.45,"sma_20":18732.0,"sma_60":17115.67,"sma_120":20271.75},{"date":"2025-01-22","open":20263,"high":20612,"low":19905,"close":20512,"volume":124818,"rsi_14":75.12,"sma_20":18936.5,"sma_60":17186.0,"sma_120":20225.5},{"date":"2025-01-23","open":20462,"high":20462,"low":19666,"close":19705,"volume":108074,"rsi_14":65.66,"sma_20":19073.5,"sma_60":17239.0,"sma_120":20175.0},{"date":"2025-01-24","open":19785,"high":20761,"low":19516,"close":20363,"volume":144393,"rsi_14":61.31,"sma_20":19246.5,"sma_60":17305.83,"sma_120":20127.08},{"date":"2025-01-31","open":19715,"high":19895,"low":18033,"close":19337,"volume":149006,"rsi_14":51.26,"sma_20":19390.0,"sma_60":17359.0,"sma_120":20069.75},{"date":"2025-02-03","open":18969,"high":19168,"low":18222,"close":18690,"volume":114904,"rsi_14":37.31,"sma_20":19500.0,"sma_60":17401.33,"sma_120":20010.75},{"date":"2025-02-04","open":19048,"high":19287,"low":18710,"close":18809,"volume":87569,"rsi_14":37.05,"sma_20":19603.5,"sma_60":17456.33,"sma_120":19942.33},{"date":"2025-02-05","open":18829,"high":20661,"low":18829,"close":20163,"volume":182725,"rsi_14":49.39,"sma_20":19791.0,"sma_60":17518.5,"sma_120":19885.67},{"date":"2025-02-06","open":20711,"high":21458,"low":20064,"close":21259,"volume":192418,"rsi_14":62.36,"sma_20":19998.5,"sma_60":17598.0,"sma_120":19857.75},{"date":"2025-02-07","open":21408,"high":24047,"low":20661,"close":23649,"volume":567837,"rsi_14":70.03,"sma_20":20246.5,"sma_60":17719.67,"sma_120":19874.0},{"date":"2025-02-10","open":23250,"high":24097,"low":23051,"close":23897,"volume":301659,"rsi_14":70.52,"sma_20":20485.5,"sma_60":17849.67,"sma_120":19886.5},{"date":"2025-02-11","open":23947,"high":23997,"low":23101,"close":23698,"volume":187370,"rsi_14":68.0,"sma_20":20645.5,"sma_60":17978.83,"sma_120":19899.83},{"date":"2025-02-12","open":23649,"high":23649,"low":22752,"close":23151,"volume":172770,"rsi_14":62.46,"sma_20":20770.5,"sma_60":18114.33,"sma_120":19909.42},{"date":"2025-02-13","open":23599,"high":24794,"low":23549,"close":23947,"volume":282998,"rsi_14":64.38,"sma_20":20955.5,"sma_60":18274.0,"sma_120":19916.5},{"date":"2025-02-14","open":24196,"high":24694,"low":23748,"close":23897,"volume":166487,"rsi_14":67.84,"sma_20":21189.5,"sma_60":18428.5,"sma_120":19920.67},{"date":"2025-02-17","open":23748,"high":24047,"low":23250,"close":23599,"volume":134345,"rsi_14":65.08,"sma_20":21393.5,"sma_60":18559.83,"sma_120":19920.67},{"date":"2025-02-18","open":23549,"high":23649,"low":22951,"close":23400,"volume":155421,"rsi_14":69.18,"sma_20":21583.5,"sma_60":18676.67,"sma_120":19899.42},{"date":"2025-02-19","open":23599,"high":25441,"low":23549,"close":25142,"volume":405978,"rsi_14":72.3,"sma_20":21841.0,"sma_60":18830.5,"sma_120":19881.5},{"date":"2025-02-20","open":24893,"high":25391,"low":24346,"close":24993,"volume":202077,"rsi_14":78.74,"sma_20":22061.0,"sma_60":18981.67,"sma_120":19861.92},{"date":"2025-02-21","open":24993,"high":24993,"low":24296,"close":24744,"volume":109776,"rsi_14":82.07,"sma_20":22256.0,"sma_60":19120.0,"sma_120":19838.17},{"date":"2025-02-24","open":24146,"high":24395,"low":23101,"close":24097,"volume":234282,"rsi_14":76.52,"sma_20":22448.5,"sma_60":19249.67,"sma_120":19809.0},{"date":"2025-02-25","open":23499,"high":23599,"low":21806,"close":23200,"volume":428425,"rsi_14":65.97,"sma_20":22583.5,"sma_60":19364.17,"sma_120":19776.08},{"date":"2025-02-26","open":23051,"high":23599,"low":22703,"close":23151,"volume":221540,"rsi_14":61.18,"sma_20":22756.5,"sma_60":19470.33,"sma_120":19744.83},{"date":"2025-02-27","open":23151,"high":23200,"low":22503,"close":22752,"volume":153633,"rsi_14":43.08,"sma_20":22876.5,"sma_60":19570.0,"sma_120":19711.08},{"date":"2025-02-28","open":22006,"high":22653,"low":21707,"close":22454,"volume":252990,"rsi_14":38.93,"sma_20":23033.0,"sma_60":19676.0,"sma_120":19676.08},{"date":"2025-03-04","open":21806,"high":23001,"low":21557,"close":22951,"volume":113406,"rsi_14":44.53,"sma_20":23247.0,"sma_60":19792.33,"sma_120":19641.92},{"date":"2025-03-05","open":23200,"high":23250,"low":22553,"close":22852,"volume":118512,"rsi_14":47.66,"sma_20":23450.0,"sma_60":19909.67,"sma_120":19609.83},{"date":"2025-03-06","open":23051,"high":23250,"low":22553,"close":22653,"volume":112276,"rsi_14":38.79,"sma_20":23575.0,"sma_60":20026.33,"sma_120":19576.08},{"date":"2025-03-07","open":22454,"high":23499,"low":22304,"close":23101,"volume":113312,"rsi_14":43.55,"sma_20":23667.5,"sma_60":20142.33,"sma_120":19554.42},{"date":"2025-03-10","open":23051,"high":23400,"low":22503,"close":22603,"volume":70710,"rsi_14":42.19,"sma_20":23615.0,"sma_60":20259.83,"sma_120":19534.42},{"date":"2025-03-11","open":21408,"high":23001,"low":21408,"close":22802,"volume":103764,"rsi_14":45.31,"sma_20":23560.0,"sma_60":20374.67,"sma_120":19524.0},{"date":"2025-03-12","open":22852,"high":23748,"low":22703,"close":23400,"volume":127860,"rsi_14":33.33,"sma_20":23545.0,"sma_60":20498.17,"sma_120":19519.83},{"date":"2025-03-13","open":23698,"high":25142,"low":23499,"close":24395,"volume":254031,"rsi_14":45.08,"sma_20":23607.5,"sma_60":20654.0,"sma_120":19530.67},{"date":"2025-03-14","open":24495,"high":25391,"low":24196,"close":24993,"volume":158597,"rsi_14":51.94,"sma_20":23660.0,"sma_60":20800.67,"sma_120":19547.33},{"date":"2025-03-17","open":25043,"high":25341,"low":24346,"close":24594,"volume":176414,"rsi_14":54.03,"sma_20":23695.0,"sma_60":20938.17,"sma_120":19564.0},{"date":"2025-03-18","open":24744,"high":25192,"low":24346,"close":25043,"volume":123275,"rsi_14":66.09,"sma_20":23767.5,"sma_60":21075.0,"sma_120":19584.42},{"date":"2025-03-19","open":24794,"high":26486,"low":24694,"close":25740,"volume":379107,"rsi_14":70.31,"sma_20":23885.0,"sma_60":21224.83,"sma_120":19600.25},{"date":"2025-03-20","open":25889,"high":26287,"low":25690,"close":25839,"volume":192569,"rsi_14":75.41,"sma_20":23920.0,"sma_60":21359.0,"sma_120":19624.0},{"date":"2025-03-21","open":25590,"high":26835,"low":25590,"close":26835,"volume":189804,"rsi_14":82.35,"sma_20":24012.5,"sma_60":21505.83,"sma_120":19663.17},{"date":"2025-03-24","open":26636,"high":26885,"low":25988,"close":26785,"volume":166860,"rsi_14":80.31,"sma_20":24115.0,"sma_60":21651.17,"sma_120":19704.0},{"date":"2025-03-25","open":26785,"high":26934,"low":25740,"close":26486,"volume":156727,"rsi_14":77.86,"sma_20":24235.0,"sma_60":21805.17,"sma_120":19740.25},{"date":"2025-03-26","open":26337,"high":26835,"low":25988,"close":26735,"volume":116100,"rsi_14":81.06,"sma_20":24412.5,"sma_60":21977.5,"sma_120":19775.67},{"date":"2025-03-27","open":26287,"high":27084,"low":26088,"close":26337,"volume":142824,"rsi_14":74.81,"sma_20":24572.5,"sma_60":22134.17,"sma_120":19806.5},{"date":"2025-03-28","open":26636,"high":26785,"low":25291,"close":25590,"volume":135864,"rsi_14":72.06,"sma_20":24715.0,"sma_60":22279.33,"sma_120":19827.33},{"date":"2025-03-31","open":25092,"high":25491,"low":24395,"close":25043,"volume":90084,"rsi_14":65.73,"sma_20":24845.0,"sma_60":22422.67,"sma_120":19845.67},{"date":"2025-04-01","open":25192,"high":25590,"low":24794,"close":25242,"volume":87341,"rsi_14":63.7,"sma_20":24960.0,"sma_60":22569.0,"sma_120":19870.25},{"date":"2025-04-02","open":25540,"high":26287,"low":24993,"close":25939,"volume":101813,"rsi_14":62.02,"sma_20":25115.0,"sma_60":22722.83,"sma_120":19906.92},{"date":"2025-04-03","open":25341,"high":26287,"low":25142,"close":25889,"volume":72575,"rsi_14":57.63,"sma_20":25277.5,"sma_60":22881.17,"sma_120":19948.58},{"date":"2025-04-04","open":24993,"high":25789,"low":23698,"close":25192,"volume":187092,"rsi_14":54.84,"sma_20":25382.5,"sma_60":23016.17,"sma_120":19980.25},{"date":"2025-04-07","open":23848,"high":24644,"low":23748,"close":24146,"volume":154454,"rsi_14":43.38,"sma_20":25460.0,"sma_60":23107.17,"sma_120":20009.83},{"date":"2025-04-08","open":24644,"high":25092,"low":24346,"close":24545,"volume":115631,"rsi_14":40.77,"sma_20":25547.5,"sma_60":23197.67,"sma_120":20043.58},{"date":"2025-04-09","open":24545,"high":25988,"low":23798,"close":24395,"volume":134378,"rsi_14":38.93,"sma_20":25597.5,"sma_60":23262.67,"sma_120":20076.08},{"date":"2025-04-10","open":25889,"high":26237,"low":24943,"close":25839,"volume":81712,"rsi_14":42.86,"sma_20":25670.0,"sma_60":23349.33,"sma_120":20118.17},{"date":"2025-04-11","open":25640,"high":26785,"low":25540,"close":26735,"volume":69712,"rsi_14":49.68,"sma_20":25757.5,"sma_60":23457.67,"sma_120":20173.17},{"date":"2025-04-14","open":27183,"high":27482,"low":26287,"close":26984,"volume":86324,"rsi_14":53.21,"sma_20":25877.5,"sma_60":23587.33,"sma_120":20239.75},{"date":"2025-04-15","open":27283,"high":27681,"low":26984,"close":27582,"volume":66203,"rsi_14":55.21,"sma_20":26005.0,"sma_60":23722.0,"sma_120":20312.58},{"date":"2025-04-16","open":27183,"high":27532,"low":26735,"close":26735,"volume":65438,"rsi_14":52.33,"sma_20":26055.0,"sma_60":23841.17,"sma_120":20383.67},{"date":"2025-04-17","open":26387,"high":27482,"low":26387,"close":27382,"volume":56736,"rsi_14":60.59,"sma_20":26132.5,"sma_60":23964.5,"sma_120":20460.5},{"date":"2025-04-18","open":27283,"high":27681,"low":26785,"close":26934,"volume":42237,"rsi_14":61.31,"sma_20":26137.5,"sma_60":24070.33,"sma_120":20540.08},{"date":"2025-04-21","open":26685,"high":27084,"low":25889,"close":26387,"volume":121103,"rsi_14":56.57,"sma_20":26117.5,"sma_60":24162.83,"sma_120":20612.0},{"date":"2025-04-22","open":26337,"high":26885,"low":26138,"close":26586,"volume":27086,"rsi_14":53.94,"sma_20":26122.5,"sma_60":24268.67,"sma_120":20692.17},{"date":"2025-04-23","open":26934,"high":27134,"low":26337,"close":26835,"volume":39345,"rsi_14":55.62,"sma_20":26127.5,"sma_60":24374.5,"sma_120":20780.25},{"date":"2025-04-24","open":26835,"high":26835,"low":26437,"close":26586,"volume":25114,"rsi_14":58.75,"sma_20":26140.0,"sma_60":24489.67,"sma_120":20864.33},{"date":"2025-04-25","open":26934,"high":26984,"low":26188,"close":26387,"volume":46539,"rsi_14":65.73,"sma_20":26180.0,"sma_60":24590.5,"sma_120":20948.17},{"date":"2025-04-28","open":26636,"high":26636,"low":25291,"close":25391,"volume":69750,"rsi_14":55.48,"sma_20":26197.5,"sma_60":24691.83,"sma_120":21025.42},{"date":"2025-04-29","open":25839,"high":25839,"low":24843,"close":25391,"volume":128931,"rsi_14":56.58,"sma_20":26205.0,"sma_60":24804.0,"sma_120":21102.67},{"date":"2025-04-30","open":25590,"high":25590,"low":24594,"close":24694,"volume":71900,"rsi_14":41.61,"sma_20":26142.5,"sma_60":24902.5,"sma_120":21179.42},{"date":"2025-05-02","open":24694,"high":25142,"low":24619,"close":24794,"volume":38843,"rsi_14":33.88,"sma_20":26087.5,"sma_60":24980.0,"sma_120":21249.25},{"date":"2025-05-07","open":25092,"high":25690,"low":25043,"close":25441,"volume":36448,"rsi_14":37.98,"sma_20":26100.0,"sma_60":25050.0,"sma_120":21324.0},{"date":"2025-05-08","open":25988,"high":25988,"low":25441,"close":25640,"volume":27762,"rsi_14":33.88,"sma_20":26175.0,"sma_60":25083.33,"sma_120":21401.5},{"date":"2025-05-09","open":25740,"high":25988,"low":24843,"close":25889,"volume":46481,"rsi_14":42.2,"sma_20":26242.5,"sma_60":25116.67,"sma_120":21483.17},{"date":"2025-05-12","open":26038,"high":27233,"low":25789,"close":26984,"volume":84248,"rsi_14":46.61,"sma_20":26372.5,"sma_60":25171.67,"sma_120":21575.25},{"date":"2025-05-13","open":27084,"high":27333,"low":26586,"close":26885,"volume":56307,"rsi_14":49.55,"sma_20":26425.0,"sma_60":25234.17,"sma_120":21674.25},{"date":"2025-05-14","open":26984,"high":27532,"low":26885,"close":26934,"volume":45821,"rsi_14":55.45,"sma_20":26435.0,"sma_60":25284.17,"sma_120":21779.08},{"date":"2025-05-15","open":26934,"high":27407,"low":26138,"close":26337,"volume":25586,"rsi_14":47.71,"sma_20":26402.5,"sma_60":25325.0,"sma_120":21876.75},{"date":"2025-05-16","open":27084,"high":28776,"low":26536,"close":28577,"volume":206631,"rsi_14":61.74,"sma_20":26452.5,"sma_60":25408.33,"sma_120":21984.08},{"date":"2025-05-19","open":28229,"high":29374,"low":27681,"close":29175,"volume":109618,"rsi_14":66.67,"sma_20":26575.0,"sma_60":25505.0,"sma_120":22090.83},{"date":"2025-05-20","open":29274,"high":30668,"low":28976,"close":30121,"volume":165928,"rsi_14":71.93,"sma_20":26712.5,"sma_60":25588.33,"sma_120":22209.42},{"date":"2025-05-21","open":29922,"high":30419,"low":29225,"close":29324,"volume":84280,"rsi_14":73.65,"sma_20":26832.5,"sma_60":25660.83,"sma_120":22321.25},{"date":"2025-05-22","open":29125,"high":29872,"low":28627,"close":28776,"volume":54642,"rsi_14":69.1,"sma_20":26952.5,"sma_60":25728.33,"sma_120":22424.17},{"date":"2025-05-23","open":29075,"high":29075,"low":28353,"close":28478,"volume":27063,"rsi_14":72.35,"sma_20":27047.5,"sma_60":25801.67,"sma_120":22525.67},{"date":"2025-05-26","open":28478,"high":29175,"low":28328,"close":28528,"volume":47830,"rsi_14":72.19,"sma_20":27132.5,"sma_60":25890.83,"sma_120":22627.5},{"date":"2025-05-27","open":28528,"high":29175,"low":27781,"close":28727,"volume":67937,"rsi_14":70.62,"sma_20":27240.0,"sma_60":25984.17,"sma_120":22727.25},{"date":"2025-05-28","open":29125,"high":29573,"low":28727,"close":28727,"volume":51697,"rsi_14":69.87,"sma_20":27357.5,"sma_60":26084.17,"sma_120":22827.08},{"date":"2025-05-29","open":29424,"high":29623,"low":28528,"close":28826,"volume":76501,"rsi_14":69.28,"sma_20":27530.0,"sma_60":26190.83,"sma_120":22933.42},{"date":"2025-05-30","open":28528,"high":28926,"low":28229,"close":28378,"volume":29084,"rsi_14":60.0,"sma_20":27680.0,"sma_60":26281.67,"sma_120":23037.0},{"date":"2025-06-02","open":28577,"high":29075,"low":27980,"close":28677,"volume":81065,"rsi_14":62.5,"sma_20":27880.0,"sma_60":26379.17,"sma_120":23144.42},{"date":"2025-06-04","open":29374,"high":30270,"low":29324,"close":29822,"volume":138360,"rsi_14":67.47,"sma_20":28132.5,"sma_60":26499.17,"sma_120":23262.75},{"date":"2025-06-05","open":29772,"high":32013,"low":29274,"close":31714,"volume":279370,"rsi_14":78.12,"sma_20":28447.5,"sma_60":26643.33,"sma_120":23392.83},{"date":"2025-06-09","open":32062,"high":32262,"low":31316,"close":31565,"volume":83221,"rsi_14":70.0,"sma_20":28745.0,"sma_60":26793.33,"sma_120":23526.58},{"date":"2025-06-10","open":31813,"high":31813,"low":30967,"close":31166,"volume":48320,"rsi_14":63.7,"sma_20":29010.0,"sma_60":26933.33,"sma_120":23654.0},{"date":"2025-06-11","open":31166,"high":32013,"low":31017,"close":31515,"volume":88027,"rsi_14":60.45,"sma_20":29237.5,"sma_60":27069.17,"sma_120":23783.67},{"date":"2025-06-12","open":31116,"high":31714,"low":30718,"close":31216,"volume":71608,"rsi_14":65.32,"sma_20":29455.0,"sma_60":27183.33,"sma_120":23918.67},{"date":"2025-06-13","open":31764,"high":31764,"low":30270,"close":30818,"volume":75920,"rsi_14":66.94,"sma_20":29650.0,"sma_60":27280.83,"sma_120":24040.75},{"date":"2025-06-16","open":30419,"high":32162,"low":30419,"close":31565,"volume":78755,"rsi_14":73.85,"sma_20":29912.5,"sma_60":27397.5,"sma_120":24167.83},{"date":"2025-06-17","open":31266,"high":33207,"low":31266,"close":32361,"volume":140463,"rsi_14":76.55,"sma_20":30102.5,"sma_60":27520.0,"sma_120":24297.5},{"date":"2025-06-18","open":32311,"high":32759,"low":32112,"close":32311,"volume":57615,"rsi_14":75.35,"sma_20":30260.0,"sma_60":27630.0,"sma_120":24427.42},{"date":"2025-06-19","open":32461,"high":32710,"low":31664,"close":32013,"volume":60818,"rsi_14":72.3,"sma_20":30355.0,"sma_60":27733.33,"sma_120":24546.17},{"date":"2025-06-20","open":32112,"high":32461,"low":31764,"close":31764,"volume":36667,"rsi_14":69.54,"sma_20":30477.5,"sma_60":27815.83,"sma_120":24660.83},{"date":"2025-06-23","open":31365,"high":31813,"low":30519,"close":31515,"volume":79111,"rsi_14":71.43,"sma_20":30615.0,"sma_60":27895.0,"sma_120":24773.08},{"date":"2025-06-24","open":32013,"high":35896,"low":31963,"close":35249,"volume":283499,"rsi_14":80.56,"sma_20":30955.0,"sma_60":28041.67,"sma_120":24923.42},{"date":"2025-06-25","open":35299,"high":36493,"low":35099,"close":36045,"volume":159537,"rsi_14":79.9,"sma_20":31332.5,"sma_60":28197.5,"sma_120":25087.5},{"date":"2025-06-26","open":36045,"high":39232,"low":35946,"close":39032,"volume":387695,"rsi_14":81.82,"sma_20":31850.0,"sma_60":28410.0,"sma_120":25272.08},{"date":"2025-06-27","open":39082,"high":39132,"low":37439,"close":38236,"volume":177690,"rsi_14":77.46,"sma_20":32327.5,"sma_60":28621.67,"sma_120":25450.5},{"date":"2025-06-30","open":38335,"high":38734,"low":37589,"close":38535,"volume":91041,"rsi_14":80.58,"sma_20":32815.0,"sma_60":28847.5,"sma_120":25635.08},{"date":"2025-07-01","open":38485,"high":38784,"low":37937,"close":38385,"volume":105678,"rsi_14":78.99,"sma_20":33317.5,"sma_60":29067.5,"sma_120":25818.25},{"date":"2025-07-02","open":37937,"high":39082,"low":36941,"close":38286,"volume":89947,"rsi_14":80.34,"sma_20":33800.0,"sma_60":29274.17,"sma_120":25998.5},{"date":"2025-07-03","open":38684,"high":39182,"low":38236,"close":38734,"volume":71593,"rsi_14":83.83,"sma_20":34247.5,"sma_60":29489.17,"sma_120":26185.17},{"date":"2025-07-04","open":39929,"high":40576,"low":38883,"close":39431,"volume":137964,"rsi_14":83.76,"sma_20":34635.0,"sma_60":29727.5,"sma_120":26371.83},{"date":"2025-07-07","open":38833,"high":39530,"low":38435,"close":39431,"volume":37653,"rsi_14":82.57,"sma_20":35030.0,"sma_60":29983.33,"sma_120":26545.25},{"date":"2025-07-08","open":38634,"high":40277,"low":37937,"close":39530,"volume":149885,"rsi_14":83.11,"sma_20":35450.0,"sma_60":30234.17,"sma_120":26715.92},{"date":"2025-07-09","open":39530,"high":40825,"low":39182,"close":40675,"volume":175873,"rsi_14":86.86,"sma_20":35910.0,"sma_60":30506.67,"sma_120":26884.67},{"date":"2025-07-10","open":41323,"high":41621,"low":40526,"close":41223,"volume":118383,"rsi_14":89.26,"sma_20":36412.5,"sma_60":30764.17,"sma_120":27056.75},{"date":"2025-07-11","open":41422,"high":41920,"low":40327,"close":40725,"volume":79768,"rsi_14":87.45,"sma_20":36910.0,"sma_60":30998.33,"sma_120":27228.0},{"date":"2025-07-14","open":40277,"high":40327,"low":39381,"close":40178,"volume":97162,"rsi_14":77.05,"sma_20":37342.5,"sma_60":31219.17,"sma_120":27403.25},{"date":"2025-07-15","open":39580,"high":40626,"low":38584,"close":39879,"volume":115913,"rsi_14":72.25,"sma_20":37720.0,"sma_60":31425.0,"sma_120":27573.5},{"date":"2025-07-16","open":40128,"high":40576,"low":39281,"close":39431,"volume":58026,"rsi_14":53.28,"sma_20":38077.5,"sma_60":31637.5,"sma_120":27739.33},{"date":"2025-07-17","open":39530,"high":39530,"low":37439,"close":38584,"volume":133790,"rsi_14":52.85,"sma_20":38407.5,"sma_60":31825.0,"sma_120":27894.75},{"date":"2025-07-18","open":38286,"high":38634,"low":37091,"close":37439,"volume":150597,"rsi_14":42.14,"sma_20":38692.5,"sma_60":32000.83,"sma_120":28035.58},{"date":"2025-07-21","open":37838,"high":38833,"low":37838,"close":38335,"volume":68579,"rsi_14":49.68,"sma_20":39035.0,"sma_60":32200.83,"sma_120":28181.83},{"date":"2025-07-22","open":39132,"high":39232,"low":37589,"close":37987,"volume":89072,"rsi_14":48.12,"sma_20":39172.5,"sma_60":32391.67,"sma_120":28330.17},{"date":"2025-07-23","open":38037,"high":38037,"low":37340,"close":37987,"volume":44048,"rsi_14":45.03,"sma_20":39270.0,"sma_60":32578.33,"sma_120":28476.42},{"date":"2025-07-24","open":38087,"high":38435,"low":36941,"close":37390,"volume":66479,"rsi_14":36.24,"sma_20":39187.5,"sma_60":32759.17,"sma_120":28624.42},{"date":"2025-07-25","open":37041,"high":37439,"low":36543,"close":36643,"volume":102954,"rsi_14":32.93,"sma_20":39107.5,"sma_60":32930.83,"sma_120":28760.67},{"date":"2025-07-28","open":36742,"high":42269,"low":36742,"close":41970,"volume":498758,"rsi_14":59.11,"sma_20":39280.0,"sma_60":33208.33,"sma_120":28950.08},{"date":"2025-07-29","open":43563,"high":43663,"low":41124,"close":43115,"volume":341917,"rsi_14":59.11,"sma_20":39517.5,"sma_60":33505.0,"sma_120":29154.5},{"date":"2025-07-30","open":42717,"high":44409,"low":42020,"close":43115,"volume":275104,"rsi_14":57.36,"sma_20":39760.0,"sma_60":33813.33,"sma_120":29357.92},{"date":"2025-07-31","open":43812,"high":43912,"low":41372,"close":42269,"volume":140112,"rsi_14":55.85,"sma_20":39937.5,"sma_60":34105.83,"sma_120":29542.92},{"date":"2025-08-01","open":41223,"high":42816,"low":40377,"close":40576,"volume":108540,"rsi_14":51.39,"sma_20":39995.0,"sma_60":34359.17,"sma_120":29704.58},{"date":"2025-08-04","open":40377,"high":41323,"low":40128,"close":40875,"volume":69161,"rsi_14":53.47,"sma_20":40067.5,"sma_60":34614.17,"sma_120":29848.75},{"date":"2025-08-05","open":41422,"high":41422,"low":40426,"close":40675,"volume":80829,"rsi_14":54.42,"sma_20":40125.0,"sma_60":34861.67,"sma_120":29989.17},{"date":"2025-08-06","open":39978,"high":40128,"low":39182,"close":39580,"volume":88148,"rsi_14":53.47,"sma_20":40070.0,"sma_60":35072.5,"sma_120":30122.08},{"date":"2025-08-07","open":41472,"high":41870,"low":40825,"close":41223,"volume":140408,"rsi_14":62.75,"sma_20":40070.0,"sma_60":35312.5,"sma_120":30273.33},{"date":"2025-08-08","open":41372,"high":42567,"low":41173,"close":41522,"volume":172426,"rsi_14":61.19,"sma_20":40110.0,"sma_60":35556.67,"sma_120":30420.42},{"date":"2025-08-11","open":41522,"high":43264,"low":41323,"close":43165,"volume":129588,"rsi_14":66.67,"sma_20":40260.0,"sma_60":35838.33,"sma_120":30581.67},{"date":"2025-08-12","open":43065,"high":43414,"low":41821,"close":41821,"volume":101765,"rsi_14":61.36,"sma_20":40357.5,"sma_60":36060.0,"sma_120":30734.17},{"date":"2025-08-13","open":42717,"high":43463,"low":42169,"close":43215,"volume":111561,"rsi_14":66.48,"sma_20":40547.5,"sma_60":36295.0,"sma_120":30900.0},{"date":"2025-08-14","open":42667,"high":43364,"low":39929,"close":40825,"volume":159423,"rsi_14":60.82,"sma_20":40660.0,"sma_60":36474.17,"sma_120":31031.25},{"date":"2025-08-18","open":40476,"high":41024,"low":39381,"close":40277,"volume":66697,"rsi_14":44.18,"sma_20":40802.5,"sma_60":36657.5,"sma_120":31159.17},{"date":"2025-08-19","open":40626,"high":40626,"low":38236,"close":38584,"volume":162513,"rsi_14":34.98,"sma_20":40815.0,"sma_60":36821.67,"sma_120":31275.0},{"date":"2025-08-20","open":37390,"high":37887,"low":36344,"close":37290,"volume":171467,"rsi_14":32.22,"sma_20":40780.0,"sma_60":36969.17,"sma_120":31385.42},{"date":"2025-08-21","open":37390,"high":38584,"low":36543,"close":37141,"volume":103619,"rsi_14":33.65,"sma_20":40737.5,"sma_60":37113.33,"sma_120":31502.08},{"date":"2025-08-22","open":37240,"high":37838,"low":36643,"close":37340,"volume":55005,"rsi_14":38.6,"sma_20":40735.0,"sma_60":37257.5,"sma_120":31620.83},{"date":"2025-08-25","open":38186,"high":38584,"low":37838,"close":38385,"volume":57567,"rsi_14":41.67,"sma_20":40822.5,"sma_60":37419.17,"sma_120":31751.67},{"date":"2025-08-26","open":38435,"high":38784,"low":37539,"close":38385,"volume":69392,"rsi_14":42.23,"sma_20":40642.5,"sma_60":37579.17,"sma_120":31885.0},{"date":"2025-08-27","open":38933,"high":38933,"low":38087,"close":38784,"volume":51277,"rsi_14":47.16,"sma_20":40425.0,"sma_60":37753.33,"sma_120":32017.5},{"date":"2025-08-28","open":38236,"high":39331,"low":37887,"close":38684,"volume":88144,"rsi_14":39.84,"sma_20":40202.5,"sma_60":37920.83,"sma_120":32150.0},{"date":"2025-08-29","open":38734,"high":39082,"low":37340,"close":38136,"volume":83921,"rsi_14":36.72,"sma_20":39995.0,"sma_60":38060.0,"sma_120":32279.58},{"date":"2025-09-01","open":36842,"high":36941,"low":34253,"close":36095,"volume":125049,"rsi_14":23.11,"sma_20":39770.0,"sma_60":38133.33,"sma_120":32388.33},{"date":"2025-09-02","open":36195,"high":36892,"low":35547,"close":35647,"volume":80303,"rsi_14":24.8,"sma_20":39507.5,"sma_60":38201.67,"sma_120":32497.5},{"date":"2025-09-03","open":35647,"high":37340,"low":35299,"close":37091,"volume":92477,"rsi_14":25.1,"sma_20":39327.5,"sma_60":38300.83,"sma_120":32617.08},{"date":"2025-09-04","open":37091,"high":37788,"low":36693,"close":36991,"volume":47719,"rsi_14":30.85,"sma_20":39197.5,"sma_60":38392.5,"sma_120":32730.83},{"date":"2025-09-05","open":37539,"high":37738,"low":36493,"close":36693,"volume":82538,"rsi_14":31.63,"sma_20":38970.0,"sma_60":38484.17,"sma_120":32833.75},{"date":"2025-09-08","open":36593,"high":39829,"low":36593,"close":38833,"volume":258433,"rsi_14":51.22,"sma_20":38835.0,"sma_60":38618.33,"sma_120":32949.58},{"date":"2025-09-09","open":39829,"high":41572,"low":39431,"close":41323,"volume":339990,"rsi_14":67.69,"sma_20":38742.5,"sma_60":38781.67,"sma_120":33089.58},{"date":"2025-09-10","open":43065,"high":45007,"low":43065,"close":44061,"volume":462057,"rsi_14":74.73,"sma_20":38855.0,"sma_60":38977.5,"sma_120":33248.75},{"date":"2025-09-11","open":44360,"high":44360,"low":43314,"close":43961,"volume":228256,"rsi_14":73.84,"sma_20":38892.5,"sma_60":39172.5,"sma_120":33401.25},{"date":"2025-09-12","open":45505,"high":48293,"low":45455,"close":46550,"volume":527447,"rsi_14":76.45,"sma_20":39180.0,"sma_60":39415.83,"sma_120":33574.58},{"date":"2025-09-15","open":47397,"high":48890,"low":46700,"close":48791,"volume":319450,"rsi_14":79.44,"sma_20":39607.5,"sma_60":39700.83,"sma_120":33758.33},{"date":"2025-09-16","open":48791,"high":50185,"low":48193,"close":49985,"volume":265129,"rsi_14":80.32,"sma_20":40180.0,"sma_60":40010.0,"sma_120":33952.5},{"date":"2025-09-17","open":49239,"high":49985,"low":48542,"close":49537,"volume":138673,"rsi_14":78.84,"sma_20":40795.0,"sma_60":40249.17,"sma_120":34145.42},{"date":"2025-09-18","open":51460,"high":53689,"low":50599,"close":52574,"volume":270756,"rsi_14":83.17,"sma_20":41525.0,"sma_60":40510.83,"sma_120":34354.17},{"date":"2025-09-19","open":52500,"high":52500,"low":51000,"close":52400,"volume":209351,"rsi_14":92.61,"sma_20":42270.0,"sma_60":40730.83,"sma_120":34570.42},{"date":"2025-09-22","open":51280,"high":53670,"low":50882,"close":53371,"volume":186814,"rsi_14":95.18,"sma_20":43022.5,"sma_60":40984.17,"sma_120":34802.92},{"date":"2025-09-23","open":53371,"high":54267,"low":51877,"close":54168,"volume":225396,"rsi_14":95.01,"sma_20":43815.0,"sma_60":41245.83,"sma_120":35046.67},{"date":"2025-09-24","open":54765,"high":54765,"low":52774,"close":54267,"volume":176587,"rsi_14":95.54,"sma_20":44592.5,"sma_60":41511.67,"sma_120":35289.58},{"date":"2025-09-25","open":53172,"high":55014,"low":53072,"close":53769,"volume":171251,"rsi_14":94.55,"sma_20":45350.0,"sma_60":41770.83,"sma_120":35522.5},{"date":"2025-09-26","open":53072,"high":53769,"low":51977,"close":52674,"volume":237339,"rsi_14":88.19,"sma_20":46080.0,"sma_60":42004.17,"sma_120":35746.67},{"date":"2025-09-29","open":52674,"high":56159,"low":52076,"close":55462,"volume":190197,"rsi_14":88.38,"sma_20":47052.5,"sma_60":42272.5,"sma_120":36000.0},{"date":"2025-09-30","open":56756,"high":57155,"low":54168,"close":55263,"volume":121837,"rsi_14":85.27,"sma_20":48037.5,"sma_60":42537.5,"sma_120":36260.42},{"date":"2025-10-01","open":56259,"high":60042,"low":55761,"close":59544,"volume":288403,"rsi_14":88.83,"sma_20":49165.0,"sma_60":42872.5,"sma_120":36553.33},{"date":"2025-10-02","open":60642,"high":62428,"low":58954,"close":61237,"volume":290429,"rsi_14":88.43,"sma_20":50392.5,"sma_60":43220.0,"sma_120":36863.33},{"date":"2025-10-10","open":63726,"high":63726,"low":60441,"close":61138,"volume":192448,"rsi_14":85.43,"sma_20":51620.0,"sma_60":43553.33,"sma_120":37158.75},{"date":"2025-10-13","open":58549,"high":61237,"low":58350,"close":60640,"volume":180336,"rsi_14":81.85,"sma_20":52715.0,"sma_60":43886.67,"sma_120":37442.5},{"date":"2025-10-14","open":61436,"high":61635,"low":56259,"close":57752,"volume":235549,"rsi_14":71.43,"sma_20":53540.0,"sma_60":44180.83,"sma_120":37700.0},{"date":"2025-10-15","open":58549,"high":59146,"low":56856,"close":58051,"volume":144278,"rsi_14":68.39,"sma_20":54242.5,"sma_60":44485.0,"sma_120":37955.0},{"date":"2025-10-16","open":57254,"high":57453,"low":55362,"close":57155,"volume":174123,"rsi_14":64.04,"sma_20":54905.0,"sma_60":44781.67,"sma_120":38209.58},{"date":"2025-10-17","open":56159,"high":57752,"low":55263,"close":55960,"volume":161264,"rsi_14":57.3,"sma_20":55377.5,"sma_60":45072.5,"sma_120":38448.75},{"date":"2025-10-20","open":56159,"high":57752,"low":53769,"close":56657,"volume":211149,"rsi_14":57.06,"sma_20":55772.5,"sma_60":45394.17,"sma_120":38697.5},{"date":"2025-10-21","open":56358,"high":56458,"low":51579,"close":52375,"volume":405255,"rsi_14":45.66,"sma_20":55892.5,"sma_60":45629.17,"sma_120":38915.0},{"date":"2025-10-22","open":51280,"high":51678,"low":50284,"close":51081,"volume":382422,"rsi_14":44.05,"sma_20":55970.0,"sma_60":45848.33,"sma_120":39120.0},{"date":"2025-10-23","open":50483,"high":50782,"low":49637,"close":50583,"volume":193459,"rsi_14":45.25,"sma_20":55915.0,"sma_60":46059.17,"sma_120":39318.75},{"date":"2025-10-24","open":51579,"high":51877,"low":48990,"close":49288,"volume":309937,"rsi_14":34.95,"sma_20":55770.0,"sma_60":46258.33,"sma_120":39508.75},{"date":"2025-10-27","open":50981,"high":51778,"low":49687,"close":50185,"volume":138787,"rsi_14":38.03,"sma_20":55610.0,"sma_60":46485.0,"sma_120":39707.92},{"date":"2025-10-28","open":50185,"high":50682,"low":48392,"close":49089,"volume":188484,"rsi_14":20.99,"sma_20":55355.0,"sma_60":46604.17,"sma_120":39906.25},{"date":"2025-10-29","open":49985,"high":50981,"low":49139,"close":50185,"volume":184889,"rsi_14":17.34,"sma_20":55150.0,"sma_60":46722.5,"sma_120":40113.75},{"date":"2025-10-30","open":49687,"high":50085,"low":48343,"close":48641,"volume":193753,"rsi_14":16.17,"sma_20":54892.5,"sma_60":46815.0,"sma_120":40314.17},{"date":"2025-10-31","open":48840,"high":49687,"low":48392,"close":49438,"volume":118544,"rsi_14":20.16,"sma_20":54730.0,"sma_60":46935.0,"sma_120":40520.42},{"date":"2025-11-03","open":49139,"high":49288,"low":48143,"close":48990,"volume":169586,"rsi_14":23.17,"sma_20":54405.0,"sma_60":47075.83,"sma_120":40717.5},{"date":"2025-11-04","open":49687,"high":50782,"low":48791,"close":50085,"volume":311035,"rsi_14":26.74,"sma_20":54145.0,"sma_60":47230.0,"sma_120":40922.08},{"date":"2025-11-05","open":48691,"high":48940,"low":45803,"close":47845,"volume":200578,"rsi_14":24.8,"sma_20":53557.5,"sma_60":47350.0,"sma_120":41105.83},{"date":"2025-11-06","open":48940,"high":50085,"low":47098,"close":49338,"volume":160297,"rsi_14":32.36,"sma_20":52950.0,"sma_60":47513.33,"sma_120":41292.92},{"date":"2025-11-07","open":48243,"high":48940,"low":46102,"close":47397,"volume":107384,"rsi_14":26.87,"sma_20":52260.0,"sma_60":47616.67,"sma_120":41464.58},{"date":"2025-11-10","open":47247,"high":47845,"low":46301,"close":47446,"volume":114532,"rsi_14":34.38,"sma_20":51597.5,"sma_60":47715.83,"sma_120":41636.25},{"date":"2025-11-11","open":48094,"high":49886,"low":48094,"close":48791,"volume":134851,"rsi_14":42.77,"sma_20":51147.5,"sma_60":47810.0,"sma_120":41824.17},{"date":"2025-11-12","open":48442,"high":48442,"low":45156,"close":46301,"volume":289071,"rsi_14":37.99,"sma_20":50557.5,"sma_60":47885.0,"sma_120":41972.5},{"date":"2025-11-13","open":46052,"high":47197,"low":45803,"close":46949,"volume":115752,"rsi_14":43.19,"sma_20":50045.0,"sma_60":47947.5,"sma_120":42121.25},{"date":"2025-11-14","open":45803,"high":46799,"low":45057,"close":46003,"volume":175379,"rsi_14":37.86,"sma_20":49545.0,"sma_60":48034.17,"sma_120":42254.17},{"date":"2025-11-17","open":46799,"high":48741,"low":46251,"close":48343,"volume":129205,"rsi_14":47.98,"sma_20":49127.5,"sma_60":48169.17,"sma_120":42413.33},{"date":"2025-11-18","open":47098,"high":47994,"low":45256,"close":46251,"volume":190527,"rsi_14":39.9,"sma_20":48820.0,"sma_60":48297.5,"sma_120":42559.58},{"date":"2025-11-19","open":45754,"high":46102,"low":43314,"close":45554,"volume":163685,"rsi_14":41.71,"sma_20":48542.5,"sma_60":48435.83,"sma_120":42702.5},{"date":"2025-11-20","open":47048,"high":47098,"low":43663,"close":44360,"volume":170570,"rsi_14":36.65,"sma_20":48230.0,"sma_60":48556.67,"sma_120":42835.0},{"date":"2025-11-21","open":41223,"high":42318,"low":40875,"close":41372,"volume":207272,"rsi_14":32.33,"sma_20":47832.5,"sma_60":48624.17,"sma_120":42940.83},{"date":"2025-11-24","open":41821,"high":43712,"low":41223,"close":42567,"volume":91630,"rsi_14":32.64,"sma_20":47450.0,"sma_60":48694.17,"sma_120":43056.67},{"date":"2025-11-25","open":43862,"high":44609,"low":42518,"close":42916,"volume":79314,"rsi_14":37.53,"sma_20":47140.0,"sma_60":48770.0,"sma_120":43174.58},{"date":"2025-11-26","open":43712,"high":43712,"low":41671,"close":42916,"volume":81917,"rsi_14":32.43,"sma_20":46775.0,"sma_60":48839.17,"sma_120":43296.25},{"date":"2025-11-27","open":43314,"high":43912,"low":42916,"close":43563,"volume":70199,"rsi_14":38.71,"sma_20":46520.0,"sma_60":48920.83,"sma_120":43420.83},{"date":"2025-11-28","open":44061,"high":45106,"low":43215,"close":44509,"volume":61771,"rsi_14":41.78,"sma_20":46272.5,"sma_60":49027.5,"sma_120":43543.75},{"date":"2025-12-01","open":45903,"high":47894,"low":45106,"close":47048,"volume":201493,"rsi_14":45.43,"sma_20":46175.0,"sma_60":49210.83,"sma_120":43672.08},{"date":"2025-12-02","open":49338,"high":49438,"low":47148,"close":47845,"volume":186315,"rsi_14":54.44,"sma_20":46062.5,"sma_60":49415.0,"sma_120":43808.33},{"date":"2025-12-03","open":48392,"high":48492,"low":46849,"close":47098,"volume":85680,"rsi_14":50.43,"sma_20":46025.0,"sma_60":49582.5,"sma_120":43941.67},{"date":"2025-12-04","open":46500,"high":46500,"low":43961,"close":45355,"volume":170980,"rsi_14":48.23,"sma_20":45825.0,"sma_60":49722.5,"sma_120":44057.5},{"date":"2025-12-05","open":44907,"high":45455,"low":44409,"close":45405,"volume":58701,"rsi_14":40.81,"sma_20":45725.0,"sma_60":49868.33,"sma_120":44176.25},{"date":"2025-12-08","open":46202,"high":46251,"low":44857,"close":46152,"volume":62082,"rsi_14":49.66,"sma_20":45660.0,"sma_60":49990.83,"sma_120":44304.58},{"date":"2025-12-09","open":46251,"high":46401,"low":45704,"close":46202,"volume":44159,"rsi_14":52.31,"sma_20":45530.0,"sma_60":50072.5,"sma_120":44427.08},{"date":"2025-12-10","open":46251,"high":46849,"low":45156,"close":45256,"volume":53710,"rsi_14":53.26,"sma_20":45477.5,"sma_60":50092.5,"sma_120":44535.0},{"date":"2025-12-11","open":45554,"high":46102,"low":44360,"close":44459,"volume":74001,"rsi_14":63.36,"sma_20":45352.5,"sma_60":50100.83,"sma_120":44636.67},{"date":"2025-12-12","open":44409,"high":45455,"low":43762,"close":45156,"volume":66960,"rsi_14":61.71,"sma_20":45310.0,"sma_60":50077.5,"sma_120":44746.67},{"date":"2025-12-15","open":43314,"high":43663,"low":42418,"close":43414,"volume":90279,"rsi_14":52.0,"sma_20":45062.5,"sma_60":49987.5,"sma_120":44844.17},{"date":"2025-12-16","open":43563,"high":43812,"low":42617,"close":42916,"volume":46289,"rsi_14":50.0,"sma_20":44895.0,"sma_60":49869.17,"sma_120":44939.58},{"date":"2025-12-17","open":42966,"high":44509,"low":42966,"close":43961,"volume":41734,"rsi_14":51.49,"sma_20":44815.0,"sma_60":49775.83,"sma_120":45012.5},{"date":"2025-12-18","open":43065,"high":43912,"low":42766,"close":43812,"volume":51575,"rsi_14":47.22,"sma_20":44787.5,"sma_60":49644.17,"sma_120":45077.5},{"date":"2025-12-19","open":44758,"high":46799,"low":44310,"close":46052,"volume":121980,"rsi_14":45.93,"sma_20":45022.5,"sma_60":49541.67,"sma_120":45136.25},{"date":"2025-12-22","open":46849,"high":47098,"low":46003,"close":46401,"volume":53178,"rsi_14":43.88,"sma_20":45215.0,"sma_60":49425.0,"sma_120":45204.58},{"date":"2025-12-23","open":46700,"high":46700,"low":45903,"close":46202,"volume":43121,"rsi_14":46.02,"sma_20":45380.0,"sma_60":49291.67,"sma_120":45268.75},{"date":"2025-12-24","open":46650,"high":46799,"low":45604,"close":45853,"volume":38681,"rsi_14":52.53,"sma_20":45527.5,"sma_60":49150.83,"sma_120":45331.25},{"date":"2025-12-26","open":45953,"high":47098,"low":45754,"close":46600,"volume":62698,"rsi_14":55.66,"sma_20":45680.0,"sma_60":49030.83,"sma_120":45400.83},{"date":"2025-12-29","open":47650,"high":49000,"low":46650,"close":46800,"volume":83886,"rsi_14":52.28,"sma_20":45785.0,"sma_60":48929.17,"sma_120":45466.67},{"date":"2025-12-30","open":46100,"high":48550,"low":46100,"close":47000,"volume":66672,"rsi_14":53.0,"sma_20":45772.5,"sma_60":48784.17,"sma_120":45528.33},{"date":"2026-01-02","open":46750,"high":49600,"low":46400,"close":49450,"volume":160984,"rsi_14":67.39,"sma_20":45842.5,"sma_60":48683.33,"sma_120":45610.42},{"date":"2026-01-05","open":51100,"high":51700,"low":48850,"close":49500,"volume":140050,"rsi_14":72.56,"sma_20":45952.5,"sma_60":48511.67,"sma_120":45692.08},{"date":"2026-01-06","open":49350,"high":50800,"low":47800,"close":50500,"volume":125347,"rsi_14":73.3,"sma_20":46200.0,"sma_60":48325.0,"sma_120":45772.5},{"date":"2026-01-07","open":51400,"high":53300,"low":50000,"close":50900,"volume":236741,"rsi_14":87.63,"sma_20":46465.0,"sma_60":48150.0,"sma_120":45851.67},{"date":"2026-01-08","open":50600,"high":52500,"low":48400,"close":48450,"volume":142407,"rsi_14":72.96,"sma_20":46570.0,"sma_60":47942.5,"sma_120":45914.58},{"date":"2026-01-09","open":47700,"high":48300,"low":46800,"close":47400,"volume":87405,"rsi_14":63.95,"sma_20":46620.0,"sma_60":47765.83,"sma_120":45973.33},{"date":"2026-01-12","open":47800,"high":48500,"low":45700,"close":46300,"volume":94803,"rsi_14":59.13,"sma_20":46662.5,"sma_60":47565.83,"sma_120":46025.42},{"date":"2026-01-13","open":46750,"high":47350,"low":45150,"close":45950,"volume":89828,"rsi_14":48.6,"sma_20":46727.5,"sma_60":47375.0,"sma_120":46078.33},{"date":"2026-01-14","open":46550,"high":47050,"low":45800,"close":46400,"volume":48550,"rsi_14":49.07,"sma_20":46780.0,"sma_60":47211.67,"sma_120":46142.08},{"date":"2026-01-15","open":45700,"high":47300,"low":45100,"close":46300,"volume":94664,"rsi_14":49.53,"sma_20":46915.0,"sma_60":47035.0,"sma_120":46214.58},{"date":"2026-01-16","open":47900,"high":48150,"low":46100,"close":47300,"volume":91419,"rsi_14":55.51,"sma_20":47125.0,"sma_60":46946.67,"sma_120":46287.92},{"date":"2026-01-19","open":46950,"high":47550,"low":46350,"close":46650,"volume":85419,"rsi_14":49.33,"sma_20":47415.0,"sma_60":46810.83,"sma_120":46358.75},{"date":"2026-01-20","open":46700,"high":46800,"low":44700,"close":46050,"volume":115246,"rsi_14":45.92,"sma_20":47405.0,"sma_60":46753.33,"sma_120":46424.58},{"date":"2026-01-21","open":44600,"high":45750,"low":43350,"close":45550,"volume":178401,"rsi_14":29.9,"sma_20":47352.5,"sma_60":46672.5,"sma_120":46491.25},{"date":"2026-01-22","open":46800,"high":49500,"low":46100,"close":48550,"volume":279049,"rsi_14":46.25,"sma_20":47460.0,"sma_60":46660.0,"sma_120":46589.17},{"date":"2026-01-23","open":49300,"high":52200,"low":48500,"close":49750,"volume":234724,"rsi_14":47.08,"sma_20":47645.0,"sma_60":46649.17,"sma_120":46652.5},{"date":"2026-01-26","open":50500,"high":51800,"low":49950,"close":51200,"volume":152023,"rsi_14":51.08,"sma_20":47865.0,"sma_60":46688.33,"sma_120":46718.33},{"date":"2026-01-27","open":50500,"high":52400,"low":49850,"close":52100,"volume":194267,"rsi_14":64.78,"sma_20":48130.0,"sma_60":46729.17,"sma_120":46791.67},{"date":"2026-01-28","open":53900,"high":55400,"low":51200,"close":54900,"volume":330165,"rsi_14":76.6,"sma_20":48525.0,"sma_60":46824.17,"sma_120":46895.42},{"date":"2026-01-29","open":56300,"high":56400,"low":52100,"close":55900,"volume":322022,"rsi_14":84.29,"sma_20":48847.5,"sma_60":46917.5,"sma_120":47021.67},{"date":"2026-01-30","open":55800,"high":59900,"low":55600,"close":58900,"volume":463628,"rsi_14":88.89,"sma_20":49317.5,"sma_60":47098.33,"sma_120":47170.42},{"date":"2026-02-02","open":56300,"high":58500,"low":52600,"close":53500,"volume":212845,"rsi_14":66.44,"sma_20":49467.5,"sma_60":47164.17,"sma_120":47275.83},{"date":"2026-02-03","open":55100,"high":57500,"low":54300,"close":57100,"volume":165875,"rsi_14":71.51,"sma_20":49777.5,"sma_60":47322.5,"sma_120":47420.42},{"date":"2026-02-04","open":56200,"high":57200,"low":55100,"close":56200,"volume":123021,"rsi_14":67.8,"sma_20":50165.0,"sma_60":47470.83,"sma_120":47543.75},{"date":"2026-02-05","open":53800,"high":55400,"low":53200,"close":54100,"volume":132214,"rsi_14":62.55,"sma_20":50500.0,"sma_60":47578.33,"sma_120":47647.08},{"date":"2026-02-06","open":51700,"high":58000,"low":50700,"close":57000,"volume":262863,"rsi_14":67.63,"sma_20":51035.0,"sma_60":47711.67,"sma_120":47760.83},{"date":"2026-02-09","open":60100,"high":61900,"low":57800,"close":58500,"volume":164091,"rsi_14":70.58,"sma_20":51662.5,"sma_60":47911.67,"sma_120":47898.33},{"date":"2026-02-10","open":59000,"high":59100,"low":56000,"close":57500,"volume":108401,"rsi_14":69.43,"sma_20":52217.5,"sma_60":48084.17,"sma_120":48015.83},{"date":"2026-02-11","open":56100,"high":57100,"low":53400,"close":55500,"volume":142707,"rsi_14":61.68,"sma_20":52677.5,"sma_60":48239.17,"sma_120":48136.67},{"date":"2026-02-12","open":55900,"high":60200,"low":53600,"close":60000,"volume":385234,"rsi_14":65.51,"sma_20":53312.5,"sma_60":48430.0,"sma_120":48299.58},{"date":"2026-02-13","open":58900,"high":61200,"low":57100,"close":58300,"volume":161099,"rsi_14":60.66,"sma_20":53862.5,"sma_60":48627.5,"sma_120":48462.5},{"date":"2026-02-19","open":61000,"high":61700,"low":59300,"close":61000,"volume":142791,"rsi_14":62.68,"sma_20":54580.0,"sma_60":48881.67,"sma_120":48658.75},{"date":"2026-02-20","open":60600,"high":61600,"low":59600,"close":60200,"volume":98490,"rsi_14":58.01,"sma_20":55287.5,"sma_60":49142.5,"sma_120":48849.58},{"date":"2026-02-23","open":60600,"high":60600,"low":57900,"close":58600,"volume":156889,"rsi_14":54.01,"sma_20":55940.0,"sma_60":49426.67,"sma_120":49025.42},{"date":"2026-02-24","open":58000,"high":61000,"low":57200,"close":60800,"volume":163596,"rsi_14":52.89,"sma_20":56552.5,"sma_60":49727.5,"sma_120":49210.83},{"date":"2026-02-25","open":61800,"high":62000,"low":58200,"close":58900,"volume":105441,"rsi_14":59.18,"sma_20":57010.0,"sma_60":49990.83,"sma_120":49380.42},{"date":"2026-02-26","open":59900,"high":61200,"low":59000,"close":60500,"volume":181127,"rsi_14":56.2,"sma_20":57475.0,"sma_60":50340.0,"sma_120":49630.42},{"date":"2026-02-27","open":58400,"high":59600,"low":57700,"close":58400,"volume":119275,"rsi_14":53.85,"sma_20":57790.0,"sma_60":50525.0,"sma_120":49722.92},{"date":"2026-03-03","open":57000,"high":61500,"low":56700,"close":57100,"volume":162961,"rsi_14":55.4,"sma_20":57900.0,"sma_60":50731.67,"sma_120":49879.58},{"date":"2026-03-04","open":54500,"high":57100,"low":50500,"close":51100,"volume":144988,"rsi_14":40.45,"sma_20":57660.0,"sma_60":50795.83,"sma_120":50003.33},{"date":"2026-03-05","open":54800,"high":58800,"low":54000,"close":57600,"volume":185326,"rsi_14":48.75,"sma_20":57595.0,"sma_60":50955.0,"sma_120":50185.0},{"date":"2026-03-06","open":57700,"high":59300,"low":56300,"close":59300,"volume":165897,"rsi_14":52.46,"sma_20":57885.0,"sma_60":51155.0,"sma_120":50368.75},{"date":"2026-03-09","open":55500,"high":56100,"low":52500,"close":53400,"volume":114847,"rsi_14":47.41,"sma_20":57700.0,"sma_60":51285.83,"sma_120":50504.17},{"date":"2026-03-10","open":58000,"high":59800,"low":57000,"close":59500,"volume":200562,"rsi_14":49.41,"sma_20":57865.0,"sma_60":51517.5,"sma_120":50692.92},{"date":"2026-03-11","open":59500,"high":60850,"low":57600,"close":58300,"volume":124856,"rsi_14":50.0,"sma_20":58075.0,"sma_60":51716.67,"sma_120":50853.75},{"date":"2026-03-12","open":57800,"high":59200,"low":56900,"close":58000,"volume":59382,"rsi_14":46.17,"sma_20":58125.0,"sma_60":51910.0,"sma_120":50991.25},{"date":"2026-03-13","open":55500,"high":57800,"low":55300,"close":56300,"volume":70624,"rsi_14":45.14,"sma_20":58015.0,"sma_60":52090.83,"sma_120":51091.67},{"date":"2026-03-16","open":58200,"high":59000,"low":56700,"close":58500,"volume":69521,"rsi_14":49.88,"sma_20":58065.0,"sma_60":52354.17,"sma_120":51215.83},{"date":"2026-03-17","open":59000,"high":59200,"low":56600,"close":56600,"volume":116732,"rsi_14":44.8,"sma_20":58120.0,"sma_60":52509.17,"sma_120":51293.33},{"date":"2026-03-18","open":57800,"high":59300,"low":56900,"close":59300,"volume":129899,"rsi_14":50.49,"sma_20":58085.0,"sma_60":52770.83,"sma_120":51379.17},{"date":"2026-03-19","open":58400,"high":58400,"low":56600,"close":56600,"volume":57301,"rsi_14":45.39,"sma_20":58000.0,"sma_60":52995.83,"sma_120":51432.5},{"date":"2026-03-20","open":57500,"high":57700,"low":55000,"close":55000,"volume":75657,"rsi_14":45.93,"sma_20":57700.0,"sma_60":53176.67,"sma_120":51476.25},{"date":"2026-03-23","open":53000,"high":53700,"low":50000,"close":50400,"volume":184271,"rsi_14":42.57,"sma_20":57210.0,"sma_60":53283.33,"sma_120":51463.75},{"date":"2026-03-24","open":53000,"high":58400,"low":52700,"close":57400,"volume":270419,"rsi_14":56.83,"sma_20":57150.0,"sma_60":53469.17,"sma_120":51505.42},{"date":"2026-03-25","open":56200,"high":56300,"low":52700,"close":54000,"volume":309997,"rsi_14":45.81,"sma_20":56810.0,"sma_60":53592.5,"sma_120":51508.75},{"date":"2026-03-26","open":53400,"high":53500,"low":50900,"close":51600,"volume":96410,"rsi_14":41.19,"sma_20":56445.0,"sma_60":53679.17,"sma_120":51485.42},{"date":"2026-03-27","open":49300,"high":51400,"low":49300,"close":50600,"volume":61417,"rsi_14":46.39,"sma_20":55950.0,"sma_60":53755.0,"sma_120":51452.92},{"date":"2026-03-30","open":48850,"high":49200,"low":47300,"close":48300,"volume":42585,"rsi_14":34.0,"sma_20":55445.0,"sma_60":53780.0,"sma_120":51405.42},{"date":"2026-03-31","open":47300,"high":48200,"low":46000,"close":46700,"volume":42356,"rsi_14":33.62,"sma_20":54925.0,"sma_60":53778.33,"sma_120":51353.75},{"date":"2026-04-01","open":49900,"high":51400,"low":49300,"close":51000,"volume":151901,"rsi_14":41.12,"sma_20":54920.0,"sma_60":53845.0,"sma_120":51314.58},{"date":"2026-04-02","open":51100,"high":51400,"low":46350,"close":47200,"volume":166377,"rsi_14":39.04,"sma_20":54400.0,"sma_60":53807.5,"sma_120":51245.42},{"date":"2026-04-03","open":48400,"high":48650,"low":44700,"close":45650,"volume":189611,"rsi_14":34.27,"sma_20":53717.5,"sma_60":53743.33,"sma_120":51127.5},{"date":"2026-04-06","open":45850,"high":46700,"low":45000,"close":45700,"volume":127596,"rsi_14":36.03,"sma_20":53332.5,"sma_60":53663.33,"sma_120":50994.17},{"date":"2026-04-07","open":47600,"high":47750,"low":44850,"close":45500,"volume":44066,"rsi_14":31.1,"sma_20":52632.5,"sma_60":53573.33,"sma_120":50861.67},{"date":"2026-04-08","open":48200,"high":48350,"low":46400,"close":48200,"volume":109684,"rsi_14":38.49,"sma_20":52127.5,"sma_60":53569.17,"sma_120":50755.83},{"date":"2026-04-09","open":47750,"high":48600,"low":47100,"close":47350,"volume":61291,"rsi_14":39.3,"sma_20":51595.0,"sma_60":53568.33,"sma_120":50667.08},{"date":"2026-04-10","open":49450,"high":52100,"low":49100,"close":50400,"volume":138741,"rsi_14":50.0,"sma_20":51300.0,"sma_60":53636.67,"sma_120":50601.25},{"date":"2026-04-13","open":49200,"high":52000,"low":49200,"close":50800,"volume":53164,"rsi_14":38.04,"sma_20":50915.0,"sma_60":53717.5,"sma_120":50546.25},{"date":"2026-04-14","open":52900,"high":52900,"low":50600,"close":51300,"volume":83354,"rsi_14":44.53,"sma_20":50650.0,"sma_60":53799.17,"sma_120":50505.42},{"date":"2026-04-15","open":53300,"high":54700,"low":52000,"close":52500,"volume":130936,"rsi_14":51.91,"sma_20":50310.0,"sma_60":53902.5,"sma_120":50468.75},{"date":"2026-04-16","open":53400,"high":56100,"low":52100,"close":55900,"volume":127912,"rsi_14":60.23,"sma_20":50275.0,"sma_60":54045.83,"sma_120":50496.25},{"date":"2026-04-17","open":56300,"high":56600,"low":54900,"close":55200,"volume":113238,"rsi_14":64.2,"sma_20":50285.0,"sma_60":54188.33,"sma_120":50528.75},{"date":"2026-04-20","open":55000,"high":55500,"low":54400,"close":54600,"volume":71904,"rsi_14":66.95,"sma_20":50495.0,"sma_60":54330.83,"sma_120":50560.42},{"date":"2026-04-21","open":55500,"high":56800,"low":55500,"close":56200,"volume":97027,"rsi_14":62.62,"sma_20":50435.0,"sma_60":54508.33,"sma_120":50616.25},{"date":"2026-04-22","open":55700,"high":57900,"low":55300,"close":57900,"volume":106147,"rsi_14":78.92,"sma_20":50630.0,"sma_60":54664.17,"sma_120":50678.75},{"date":"2026-04-23","open":58700,"high":61100,"low":57500,"close":60200,"volume":198138,"rsi_14":87.79,"sma_20":51060.0,"sma_60":54838.33,"sma_120":50769.58},{"date":"2026-04-24","open":60100,"high":64800,"low":60100,"close":62700,"volume":214583,"rsi_14":89.17,"sma_20":51665.0,"sma_60":55030.0,"sma_120":50872.08},{"date":"2026-04-27","open":64700,"high":65000,"low":60700,"close":62500,"volume":125927,"rsi_14":89.17,"sma_20":52375.0,"sma_60":55203.33,"sma_120":50985.83},{"date":"2026-04-28","open":62300,"high":62900,"low":61100,"close":61800,"volume":87460,"rsi_14":84.52,"sma_20":53130.0,"sma_60":55318.33,"sma_120":51087.08},{"date":"2026-04-29","open":60500,"high":61800,"low":59500,"close":60300,"volume":165130,"rsi_14":81.82,"sma_20":53595.0,"sma_60":55391.67,"sma_120":51154.58},{"date":"2026-04-30","open":60700,"high":60700,"low":57100,"close":57900,"volume":101058,"rsi_14":67.55,"sma_20":55450.0,"sma_60":51050.0,"sma_120":54110.0},{"date":"2026-05-04","open":59400,"high":60100,"low":56500,"close":57900,"volume":185126,"rsi_14":68.39,"sma_20":54742.5,"sma_60":55448.33,"sma_120":51325.0},{"date":"2026-05-06","open":60200,"high":61200,"low":57100,"close":57600,"volume":181067,"rsi_14":66.49,"sma_20":55337.5,"sma_60":55456.67,"sma_120":51392.08},{"date":"2026-05-07","open":58300,"high":58900,"low":55850,"close":57800,"volume":168740,"rsi_14":64.64,"sma_20":55952.5,"sma_60":55483.33,"sma_120":51477.08},{"date":"2026-05-08","open":56200,"high":56800,"low":54100,"close":55900,"volume":120165,"rsi_14":50.0,"sma_20":56337.5,"sma_60":55513.33,"sma_120":51545.83},{"date":"2026-05-11","open":57600,"high":58200,"low":55700,"close":56600,"volume":97017,"rsi_14":54.22,"sma_20":56800.0,"sma_60":55506.67,"sma_120":51609.17},{"date":"2026-05-12","open":57200,"high":58300,"low":50500,"close":51300,"volume":300741,"rsi_14":42.25,"sma_20":56845.0,"sma_60":55386.67,"sma_120":51649.17},{"date":"2026-05-13","open":51700,"high":53900,"low":49600,"close":52400,"volume":232039,"rsi_14":40.87,"sma_20":56925.0,"sma_60":55301.67,"sma_120":51692.92},{"date":"2026-05-14","open":53500,"high":55300,"low":50800,"close":52200,"volume":278272,"rsi_14":35.23,"sma_20":56970.0,"sma_60":55246.67,"sma_120":51742.92},{"date":"2026-05-15","open":52500,"high":52600,"low":45300,"close":45900,"volume":445314,"rsi_14":19.31,"sma_20":56640.0,"sma_60":55011.67,"sma_120":51720.83},{"date":"2026-05-18","open":46200,"high":47100,"low":43400,"close":46550,"volume":150689,"rsi_14":12.35,"sma_20":56172.5,"sma_60":54815.83,"sma_120":51721.67},{"date":"2026-05-19","open":45900,"high":46350,"low":44150,"close":44850,"volume":153900,"rsi_14":11.55,"sma_20":55655.0,"sma_60":54546.67,"sma_120":51714.17},{"date":"2026-05-20","open":44700,"high":45000,"low":42550,"close":44100,"volume":131579,"rsi_14":11.52,"sma_20":55130.0,"sma_60":54278.33,"sma_120":51710.42},{"date":"2026-05-21","open":46050,"high":48300,"low":45300,"close":47900,"volume":117401,"rsi_14":25.49,"sma_20":54715.0,"sma_60":54100.0,"sma_120":51763.33},{"date":"2026-05-22","open":48700,"high":51000,"low":47900,"close":50400,"volume":112341,"rsi_14":35.24,"sma_20":54340.0,"sma_60":53926.67,"sma_120":51827.08},{"date":"2026-05-26","open":51600,"high":52700,"low":49600,"close":50100,"volume":100388,"rsi_14":34.82,"sma_20":53835.0,"sma_60":53780.0,"sma_120":51885.42},{"date":"2026-05-27","open":51700,"high":51700,"low":47700,"close":48200,"volume":159823,"rsi_14":32.78,"sma_20":53110.0,"sma_60":53575.0,"sma_120":51927.92},{"date":"2026-05-28","open":47900,"high":47900,"low":44100,"close":46150,"volume":126328,"rsi_14":30.02,"sma_20":52292.5,"sma_60":53370.83,"sma_120":51947.92},{"date":"2026-05-29","open":46850,"high":47000,"low":43700,"close":43950,"volume":113901,"rsi_14":29.71,"sma_20":51400.0,"sma_60":53151.67,"sma_120":51941.67},{"date":"2026-06-01","open":44000,"high":44900,"low":42550,"close":43000,"volume":86569,"rsi_14":27.1,"sma_20":50535.0,"sma_60":53016.67,"sma_120":51906.25},{"date":"2026-06-02","open":43250,"high":43850,"low":40500,"close":41300,"volume":132187,"rsi_14":30.84,"sma_20":49705.0,"sma_60":52745.0,"sma_120":51850.0},{"date":"2026-06-04","open":44350,"high":46750,"low":42400,"close":44950,"volume":143556,"rsi_14":37.0,"sma_20":49057.5,"sma_60":52505.83,"sma_120":51830.42},{"date":"2026-06-05","open":44400,"high":44400,"low":41700,"close":41900,"volume":80054,"rsi_14":33.65,"sma_20":48272.5,"sma_60":52314.17,"sma_120":51800.0},{"date":"2026-06-08","open":39400,"high":40700,"low":38100,"close":39000,"volume":114661,"rsi_14":37.72,"sma_20":47332.5,"sma_60":51972.5,"sma_120":51745.0},{"date":"2026-06-09","open":39650,"high":43600,"low":39650,"close":42450,"volume":119633,"rsi_14":43.37,"sma_20":46660.0,"sma_60":51708.33,"sma_120":51712.5},{"date":"2026-06-10","open":42050,"high":45300,"low":41200,"close":43100,"volume":166831,"rsi_14":47.07,"sma_20":45985.0,"sma_60":51460.0,"sma_120":51685.0},{"date":"2026-06-11","open":41950,"high":46450,"low":41450,"close":46450,"volume":158121,"rsi_14":53.62,"sma_20":45742.5,"sma_60":51295.83,"sma_120":51693.33},{"date":"2026-06-12","open":49500,"high":53900,"low":48300,"close":52000,"volume":286640,"rsi_14":55.99,"sma_20":45722.5,"sma_60":51187.5,"sma_120":51754.58},{"date":"2026-06-15","open":52500,"high":53500,"low":51400,"close":51700,"volume":123180,"rsi_14":52.03,"sma_20":45697.5,"sma_60":51105.83,"sma_120":51807.5},{"date":"2026-06-16","open":52100,"high":56600,"low":50500,"close":50700,"volume":139734,"rsi_14":50.92,"sma_20":45937.5,"sma_60":50962.5,"sma_120":51866.67},{"date":"2026-06-17","open":50800,"high":55500,"low":49500,"close":53500,"volume":272604,"rsi_14":79.0,"sma_20":47217.5,"sma_60":50664.17,"sma_120":52209.58},{"date":"2026-06-18","open":52700,"high":54000,"low":51400,"close":53300,"volume":114854,"rsi_14":61.26,"sma_20":46707.5,"sma_60":50882.5,"sma_120":52029.58},{"date":"2026-06-19","open":54000,"high":54900,"low":49150,"close":50700,"volume":149107,"rsi_14":60.5,"sma_20":47037.5,"sma_60":50887.5,"sma_120":52085.42},{"date":"2026-06-22","open":49600,"high":52400,"low":49600,"close":51500,"volume":73872,"rsi_14":63.28,"sma_20":47217.5,"sma_60":50789.17,"sma_120":52129.17},{"date":"2026-06-23","open":50400,"high":50900,"low":45400,"close":47150,"volume":130079,"rsi_14":58.44,"sma_20":47055.0,"sma_60":50675.0,"sma_120":52133.75},{"date":"2026-06-24","open":45900,"high":47700,"low":43900,"close":45800,"volume":112480,"rsi_14":51.31,"sma_20":46840.0,"sma_60":50578.33,"sma_120":52128.75},{"date":"2026-06-25","open":47050,"high":47450,"low":43850,"close":44200,"volume":146545,"rsi_14":53.72,"sma_20":46640.0,"sma_60":50471.67,"sma_120":52113.33},{"date":"2026-06-26","open":43800,"high":46500,"low":43000,"close":43400,"volume":140663,"rsi_14":57.64,"sma_20":46502.5,"sma_60":50390.0,"sma_120":52085.0},{"date":"2026-06-29","open":44200,"high":46000,"low":43000,"close":45350,"volume":139921,"rsi_14":55.31,"sma_20":46572.5,"sma_60":50367.5,"sma_120":52072.92},{"date":"2026-06-30","open":45600,"high":48200,"low":44350,"close":45900,"volume":112576,"rsi_14":55.15,"sma_20":46717.5,"sma_60":50282.5,"sma_120":52063.75},{"date":"2026-07-01","open":46400,"high":48650,"low":45100,"close":45900,"volume":124839,"rsi_14":48.85,"sma_20":46947.5,"sma_60":50260.83,"sma_120":52034.17},{"date":"2026-07-02","open":44400,"high":44400,"low":40300,"close":40650,"volume":116462,"rsi_14":25.9,"sma_20":46732.5,"sma_60":50177.5,"sma_120":51960.42},{"date":"2026-07-03","open":40750,"high":41650,"low":38850,"close":41150,"volume":92803,"rsi_14":27.79,"sma_20":46695.0,"sma_60":50101.67,"sma_120":51882.5},{"date":"2026-07-06","open":41650,"high":42100,"low":39350,"close":40750,"volume":87500,"rsi_14":28.51,"sma_20":46782.5,"sma_60":50022.5,"sma_120":51797.92},{"date":"2026-07-07","open":40000,"high":41200,"low":38400,"close":39250,"volume":89919,"rsi_14":17.39,"sma_20":46622.5,"sma_60":49873.33,"sma_120":51721.25},{"date":"2026-07-08","open":38050,"high":39750,"low":36500,"close":36800,"volume":123821,"rsi_14":15.77,"sma_20":46307.5,"sma_60":49697.5,"sma_120":51632.92},{"date":"2026-07-09","open":36850,"high":40150,"low":36850,"close":38600,"volume":103309,"rsi_14":24.03,"sma_20":45915.0,"sma_60":49500.83,"sma_120":51568.75},{"date":"2026-07-10","open":39650,"high":42850,"low":39650,"close":42150,"volume":70828,"rsi_14":32.05,"sma_20":45422.5,"sma_60":49356.67,"sma_120":51537.08},{"date":"2026-07-13","open":42200,"high":44700,"low":40400,"close":40550,"volume":93485,"rsi_14":35.84,"sma_20":44865.0,"sma_60":49177.5,"sma_120":51488.33},{"date":"2026-07-14","open":40000,"high":41100,"low":37600,"close":39750,"volume":85956,"rsi_14":36.7,"sma_20":44317.5,"sma_60":48965.0,"sma_120":51433.75},{"date":"2026-07-15","open":41750,"high":43250,"low":40950,"close":42250,"volume":79252,"rsi_14":45.88,"sma_20":43755.0,"sma_60":48737.5,"sma_120":51391.67},{"date":"2026-07-16","open":41050,"high":41050,"low":38800,"close":40250,"volume":53021,"rsi_14":43.66,"sma_20":43102.5,"sma_60":48488.33,"sma_120":51338.33},{"date":"2026-07-20","open":39250,"high":40000,"low":37900,"close":38750,"volume":147441,"rsi_14":36.48,"sma_20":42505.0,"sma_60":48224.17,"sma_120":51277.5},{"date":"2026-07-21","open":38400,"high":39600,"low":37050,"close":39000,"volume":92898,"rsi_14":35.68,"sma_20":41880.0,"sma_60":47937.5,"sma_120":51222.92},{"date":"2026-07-22","open":41450,"high":43400,"low":40300,"close":40300,"volume":91495,"rsi_14":38.98,"sma_20":41537.5,"sma_60":47644.17,"sma_120":51154.17},{"date":"2026-07-23","open":41200,"high":45700,"low":41000,"close":45200,"volume":126030,"rsi_14":59.08,"sma_20":41507.5,"sma_60":47394.17,"sma_120":51116.25},{"date":"2026-07-24","open":45000,"high":45750,"low":42650,"close":43400,"volume":68358,"rsi_14":54.27,"sma_20":41467.5,"sma_60":47072.5,"sma_120":51051.25},{"date":"2026-07-27","open":43700,"high":44700,"low":42600,"close":43600,"volume":62281,"rsi_14":55.45,"sma_20":41477.5,"sma_60":46757.5,"sma_120":50980.42},{"date":"2026-07-28","open":42100,"high":42100,"low":37900,"close":38700,"volume":95085,"rsi_14":49.07,"sma_20":41145.0,"sma_60":46372.5,"sma_120":50845.42},{"date":"2026-07-29","open":39200,"high":40500,"low":33600,"close":35600,"volume":126072,"rsi_14":48.01,"sma_20":40630.0,"sma_60":45960.83,"sma_120":50676.25},{"date":"2026-07-30","open":33300,"high":37200,"low":33300,"close":34900,"volume":82553,"rsi_14":43.64,"sma_20":40080.0,"sma_60":45577.5,"sma_120":50476.25},{"date":"2026-07-31","open":37900,"high":41500,"low":37900,"close":41500,"volume":100808,"rsi_14":48.99,"sma_20":40122.5,"sma_60":45304.17,"sma_120":50376.25},{"date":"2026-08-03","open":40500,"high":42500,"low":39700,"close":40100,"volume":85415,"rsi_14":49.3,"sma_20":40070.0,"sma_60":45012.5,"sma_120":50234.58},{"date":"2026-08-04","open":41300,"high":43100,"low":41050,"close":42600,"volume":69444,"rsi_14":54.23,"sma_20":40162.5,"sma_60":44759.17,"sma_120":50121.25},{"date":"2026-08-05","open":44500,"high":46800,"low":44000,"close":46150,"volume":96564,"rsi_14":55.62,"sma_20":40507.5,"sma_60":44596.67,"sma_120":50055.0},{"date":"2026-08-06","open":46150,"high":47350,"low":45300,"close":46300,"volume":84156,"rsi_14":59.21,"sma_20":40982.5,"sma_60":44425.0,"sma_120":49965.83},{"date":"2026-08-07","open":45950,"high":47450,"low":45000,"close":45500,"volume":77615,"rsi_14":60.5,"sma_20":41327.5,"sma_60":44328.33,"sma_120":49857.5},{"date":"2026-08-10","open":46800,"high":49300,"low":46300,"close":49200,"volume":154258,"rsi_14":64.33,"sma_20":41680.0,"sma_60":44275.0,"sma_120":49788.33},{"date":"2026-08-11","open":49200,"high":51200,"low":48250,"close":50900,"volume":96752,"rsi_14":64.72,"sma_20":42197.5,"sma_60":44253.33,"sma_120":49750.0},{"date":"2026-08-12","open":50200,"high":52200,"low":49350,"close":51600,"volume":92004,"rsi_14":60.06,"sma_20":42790.0,"sma_60":44348.33,"sma_120":49680.0},{"date":"2026-08-13","open":52400,"high":55000,"low":50900,"close":51600,"volume":124975,"rsi_14":63.67,"sma_20":43257.5,"sma_60":44432.5,"sma_120":49624.17},{"date":"2026-08-14","open":51400,"high":51800,"low":48450,"close":50500,"volume":86467,"rsi_14":61.17,"sma_20":43770.0,"sma_60":44526.67,"sma_120":49536.67},{"date":"2026-08-18","open":51200,"high":52300,"low":48100,"close":48850,"volume":90663,"rsi_14":68.35,"sma_20":44275.0,"sma_60":44605.83,"sma_120":49442.08},{"date":"2026-08-19","open":47000,"high":49750,"low":46000,"close":47700,"volume":125686,"rsi_14":73.54,"sma_20":44710.0,"sma_60":44602.5,"sma_120":49351.25},{"date":"2026-08-20","open":48150,"high":49200,"low":46800,"close":47500,"volume":60148,"rsi_14":75.0,"sma_20":45070.0,"sma_60":44554.17,"sma_120":49240.42},{"date":"2026-08-21","open":46950,"high":47000,"low":44600,"close":44800,"volume":97209,"rsi_14":57.75,"sma_20":45050.0,"sma_60":44465.83,"sma_120":49122.92},{"date":"2026-08-24","open":44950,"high":45650,"low":43750,"close":44500,"volume":47519,"rsi_14":60.89,"sma_20":45105.0,"sma_60":44404.17,"sma_120":48989.58},{"date":"2026-08-25","open":43900,"high":47000,"low":42850,"close":47000,"volume":64776,"rsi_14":60.89,"sma_20":45275.0,"sma_60":44418.33,"sma_120":48894.58},{"date":"2026-08-26","open":47000,"high":47000,"low":44800,"close":45200,"volume":59923,"rsi_14":47.43,"sma_20":45600.0,"sma_60":44439.17,"sma_120":48795.42},{"date":"2026-08-27","open":45950,"high":45950,"low":45000,"close":45300,"volume":47508,"rsi_14":47.28,"sma_20":46085.0,"sma_60":44477.5,"sma_120":48747.08},{"date":"2026-08-28","open":45000,"high":45250,"low":43800,"close":45250,"volume":56186,"rsi_14":49.29,"sma_20":46602.5,"sma_60":44543.33,"sma_120":48644.17},{"date":"2026-08-31","open":44000,"high":44600,"low":43000,"close":44500,"volume":38557,"rsi_14":34.01,"sma_20":46752.5,"sma_60":44535.83,"sma_120":48520.83},{"date":"2026-09-01","open":44600,"high":44600,"low":42850,"close":43250,"volume":41731,"rsi_14":23.16,"sma_20":46910.0,"sma_60":44558.33,"sma_120":48436.25},{"date":"2026-09-02","open":42450,"high":42900,"low":41500,"close":41850,"volume":76499,"rsi_14":17.39,"sma_20":46872.5,"sma_60":44605.83,"sma_120":48289.17},{"date":"2026-09-03","open":42050,"high":42750,"low":40400,"close":41050,"volume":52974,"rsi_14":16.51,"sma_20":46617.5,"sma_60":44582.5,"sma_120":48145.42},{"date":"2026-09-04","open":41450,"high":42350,"low":41300,"close":41950,"volume":41513,"rsi_14":22.51,"sma_20":46400.0,"sma_60":44563.33,"sma_120":48011.67},{"date":"2026-09-07","open":43100,"high":43550,"low":41750,"close":42200,"volume":84219,"rsi_14":26.5,"sma_20":46235.0,"sma_60":44492.5,"sma_120":47894.17},{"date":"2026-09-08","open":42600,"high":44150,"low":42250,"close":42400,"volume":84263,"rsi_14":29.92,"sma_20":45895.0,"sma_60":44332.5,"sma_120":47760.0},{"date":"2026-09-09","open":42750,"high":44900,"low":42400,"close":43700,"volume":88480,"rsi_14":36.71,"sma_20":45535.0,"sma_60":44199.17,"sma_120":47652.5},{"date":"2026-09-10","open":44050,"high":44750,"low":43600,"close":44050,"volume":55638,"rsi_14":46.86,"sma_20":45157.5,"sma_60":44088.33,"sma_120":47525.42},{"date":"2026-09-11","open":43000,"high":43000,"low":40350,"close":41350,"volume":161655,"rsi_14":39.02,"sma_20":44645.0,"sma_60":43885.83,"sma_120":47398.33},{"date":"2026-09-14","open":40300,"high":41150,"low":39800,"close":40000,"volume":42382,"rsi_14":23.48,"sma_20":44120.0,"sma_60":43664.17,"sma_120":47273.33},{"date":"2026-09-15","open":40500,"high":41050,"low":39850,"close":40500,"volume":42149,"rsi_14":30.25,"sma_20":43702.5,"sma_60":43494.17,"sma_120":47190.83},{"date":"2026-09-16","open":40000,"high":41800,"low":39700,"close":41400,"volume":44222,"rsi_14":34.65,"sma_20":43387.5,"sma_60":43325.83,"sma_120":47057.5},{"date":"2026-09-17","open":41700,"high":41800,"low":40950,"close":41700,"volume":32964,"rsi_14":36.29,"sma_20":43097.5,"sma_60":43235.0,"sma_120":46955.0},{"date":"2026-09-18","open":42500,"high":42600,"low":41000,"close":41350,"volume":55941,"rsi_14":37.45,"sma_20":42925.0,"sma_60":43160.83,"sma_120":46869.58},{"date":"2026-09-21","open":41600,"high":43200,"low":41300,"close":43150,"volume":72015,"rsi_14":49.62,"sma_20":42857.5,"sma_60":43143.33,"sma_120":46807.5},{"date":"2026-09-22","open":44100,"high":44450,"low":42850,"close":43650,"volume":54939,"rsi_14":57.38,"sma_20":42690.0,"sma_60":43147.5,"sma_120":46768.75},{"date":"2026-09-23","open":44100,"high":46750,"low":43200,"close":46000,"volume":86582,"rsi_14":68.0,"sma_20":42730.0,"sma_60":43158.33,"sma_120":46762.92},{"date":"2026-09-28","open":45500,"high":47650,"low":42850,"close":45450,"volume":90680,"rsi_14":63.06,"sma_20":42737.5,"sma_60":43150.83,"sma_120":46716.67},{"date":"2026-09-29","open":45650,"high":47550,"low":45300,"close":47400,"volume":50601,"rsi_14":67.22,"sma_20":42845.0,"sma_60":43175.83,"sma_120":46718.33},{"date":"2026-09-30","open":47400,"high":49200,"low":47000,"close":47450,"volume":80292,"rsi_14":66.78,"sma_20":42990.0,"sma_60":43288.33,"sma_120":46732.92},{"date":"2026-10-01","open":46850,"high":49800,"low":46850,"close":49500,"volume":120579,"rsi_14":68.47,"sma_20":43302.5,"sma_60":43427.5,"sma_120":46764.58},{"date":"2026-10-02","open":49650,"high":49800,"low":47050,"close":48600,"volume":68798,"rsi_14":64.0,"sma_20":43640.0,"sma_60":43558.33,"sma_120":46790.42},{"date":"2026-10-06","open":49050,"high":50400,"low":47900,"close":50300,"volume":78392,"rsi_14":79.34,"sma_20":44105.0,"sma_60":43743.33,"sma_120":46808.33},{"date":"2026-10-07","open":49400,"high":51500,"low":49000,"close":49700,"volume":89153,"rsi_14":83.45,"sma_20":44492.5,"sma_60":43958.33,"sma_120":46827.92},{"date":"2026-10-08","open":50000,"high":51500,"low":49800,"close":50000,"volume":108771,"rsi_14":83.22,"sma_20":44882.5,"sma_60":44148.33,"sma_120":46824.58},{"date":"2026-10-12","open":50800,"high":51900,"low":48200,"close":48200,"volume":113543,"rsi_14":72.37,"sma_20":45172.5,"sma_60":44249.17,"sma_120":46802.92},{"date":"2026-10-13","open":47400,"high":51200,"low":47050,"close":50400,"volume":160848,"rsi_14":75.44,"sma_20":45507.5,"sma_60":44413.33,"sma_120":46795.42},{"date":"2026-10-14","open":48750,"high":49800,"low":46500,"close":47100,"volume":116180,"rsi_14":64.34,"sma_20":45660.0,"sma_60":44535.83,"sma_120":46750.42},{"date":"2026-10-15","open":44650,"high":45450,"low":40550,"close":41050,"volume":124203,"rsi_14":45.68,"sma_20":45645.0,"sma_60":44515.83,"sma_120":46626.67},{"date":"2026-10-16","open":42450,"high":44850,"low":42200,"close":44000,"volume":66547,"rsi_14":50.65,"sma_20":45845.0,"sma_60":44578.33,"sma_120":46533.33},{"date":"2026-10-19","open":42650,"high":45000,"low":42100,"close":44900,"volume":45009,"rsi_14":47.83,"sma_20":46065.0,"sma_60":44680.83,"sma_120":46452.5},{"date":"2026-10-20","open":44200,"high":44200,"low":41750,"close":41950,"volume":36277,"rsi_14":43.68,"sma_20":46092.5,"sma_60":44730.0,"sma_120":46333.75},{"date":"2026-10-21","open":43500,"high":45600,"low":43000,"close":43700,"volume":49436,"rsi_14":43.27,"sma_20":46192.5,"sma_60":44786.67,"sma_120":46215.42},{"date":"2026-10-22","open":42800,"high":42850,"low":40950,"close":41400,"volume":39024,"rsi_14":39.83,"sma_20":46195.0,"sma_60":44723.33,"sma_120":46058.75},{"date":"2026-10-23","open":39213,"high":40550,"low":38284,"close":40550,"volume":83611}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3960.31,"pbr":1.17,"per":10.24,"roa":1.94,"roe":3.11,"grade":"C","comment":"PER 10.28배, ROE 3.11%","revenue":698758234911.0,"analysis":"PER 10.3배입니다. ROE 3.1%입니다. 시가총액 5815.22억. 매출 6987.58억, 영업이익 852.88억.","eps_basis":"TTM","debt_ratio":0.6077102723694364,"market_cap":579378400000,"net_income":56584388794.0,"total_debt":300473090683.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.6,"total_assets":794907863871.0,"total_equity":494434773188.0,"profit_margin":8.1,"revenue_basis":"TTM","dividend_yield":0.35,"net_income_basis":"TTM","operating_income":85287619183.0,"operating_margin":12.21,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":40550.0,"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":21650.0},{"date":"2016-10-25","close":22300.0},{"date":"2016-10-26","close":22350.0},{"date":"2016-10-27","close":23850.0},{"date":"2016-10-28","close":23850.0},{"date":"2016-10-31","close":23600.0},{"date":"2016-11-01","close":23200.0},{"date":"2016-11-02","close":22650.0},{"date":"2016-11-03","close":22450.0},{"date":"2016-11-04","close":22650.0},{"date":"2016-11-07","close":23600.0},{"date":"2016-11-08","close":23700.0},{"date":"2016-11-09","close":23650.0},{"date":"2016-11-10","close":23400.0},{"date":"2016-11-11","close":22100.0},{"date":"2016-11-14","close":22500.0},{"date":"2016-11-15","close":22500.0},{"date":"2016-11-16","close":23800.0},{"date":"2016-11-17","close":23550.0},{"date":"2016-11-18","close":23150.0},{"date":"2016-11-21","close":22950.0},{"date":"2016-11-22","close":23200.0},{"date":"2016-11-23","close":22300.0},{"date":"2016-11-24","close":22700.0},{"date":"2016-11-25","close":22950.0},{"date":"2016-11-28","close":22900.0},{"date":"2016-11-29","close":23200.0},{"date":"2016-11-30","close":23150.0},{"date":"2016-12-01","close":22550.0},{"date":"2016-12-02","close":20700.0},{"date":"2016-12-05","close":20500.0},{"date":"2016-12-06","close":19350.0},{"date":"2016-12-07","close":20400.0},{"date":"2016-12-08","close":20150.0},{"date":"2016-12-09","close":20600.0},{"date":"2016-12-12","close":21550.0},{"date":"2016-12-13","close":22000.0},{"date":"2016-12-14","close":22200.0},{"date":"2016-12-15","close":22600.0},{"date":"2016-12-16","close":22850.0},{"date":"2016-12-19","close":22700.0},{"date":"2016-12-20","close":22350.0},{"date":"2016-12-21","close":22400.0},{"date":"2016-12-22","close":23500.0},{"date":"2016-12-23","close":22950.0},{"date":"2016-12-26","close":22750.0},{"date":"2016-12-27","close":22700.0},{"date":"2016-12-28","close":22400.0},{"date":"2016-12-29","close":23700.0},{"date":"2017-01-02","close":23600.0},{"date":"2017-01-03","close":22900.0},{"date":"2017-01-04","close":22600.0},{"date":"2017-01-05","close":21950.0},{"date":"2017-01-06","close":21600.0},{"date":"2017-01-09","close":21350.0},{"date":"2017-01-10","close":21100.0},{"date":"2017-01-11","close":21800.0},{"date":"2017-01-12","close":21750.0},{"date":"2017-01-13","close":21650.0},{"date":"2017-01-16","close":21100.0},{"date":"2017-01-17","close":21250.0},{"date":"2017-01-18","close":21850.0},{"date":"2017-01-19","close":21700.0},{"date":"2017-01-20","close":21100.0},{"date":"2017-01-23","close":20800.0},{"date":"2017-01-24","close":20950.0},{"date":"2017-01-25","close":20750.0},{"date":"2017-01-26","close":20300.0},{"date":"2017-01-31","close":21100.0},{"date":"2017-02-01","close":21200.0},{"date":"2017-02-02","close":20400.0},{"date":"2017-02-03","close":20550.0},{"date":"2017-02-06","close":20550.0},{"date":"2017-02-07","close":19900.0},{"date":"2017-02-08","close":20200.0},{"date":"2017-02-09","close":20050.0},{"date":"2017-02-10","close":19650.0},{"date":"2017-02-13","close":19450.0},{"date":"2017-02-14","close":19200.0},{"date":"2017-02-15","close":19200.0},{"date":"2017-02-16","close":19500.0},{"date":"2017-02-17","close":19600.0},{"date":"2017-02-20","close":19750.0},{"date":"2017-02-21","close":19200.0},{"date":"2017-02-22","close":18750.0},{"date":"2017-02-23","close":18600.0},{"date":"2017-02-24","close":18100.0},{"date":"2017-02-27","close":17950.0},{"date":"2017-02-28","close":18300.0},{"date":"2017-03-02","close":18200.0},{"date":"2017-03-03","close":18100.0},{"date":"2017-03-06","close":18850.0},{"date":"2017-03-07","close":18550.0},{"date":"2017-03-08","close":18800.0},{"date":"2017-03-09","close":18550.0},{"date":"2017-03-10","close":18500.0},{"date":"2017-03-13","close":18150.0},{"date":"2017-03-14","close":18300.0},{"date":"2017-03-15","close":17700.0},{"date":"2017-03-16","close":17950.0},{"date":"2017-03-17","close":18050.0},{"date":"2017-03-20","close":17800.0},{"date":"2017-03-21","close":17900.0},{"date":"2017-03-22","close":17550.0},{"date":"2017-03-23","close":17200.0},{"date":"2017-03-24","close":17550.0},{"date":"2017-03-27","close":17850.0},{"date":"2017-03-28","close":18350.0},{"date":"2017-03-29","close":18300.0},{"date":"2017-03-30","close":18100.0},{"date":"2017-03-31","close":18100.0},{"date":"2017-04-03","close":18900.0},{"date":"2017-04-04","close":19450.0},{"date":"2017-04-05","close":19750.0},{"date":"2017-04-06","close":19650.0},{"date":"2017-04-07","close":19200.0},{"date":"2017-04-10","close":19400.0},{"date":"2017-04-11","close":20150.0},{"date":"2017-04-12","close":20350.0},{"date":"2017-04-13","close":20400.0},{"date":"2017-04-14","close":19800.0},{"date":"2017-04-17","close":20250.0},{"date":"2017-04-18","close":20300.0},{"date":"2017-04-19","close":20300.0},{"date":"2017-04-20","close":20150.0},{"date":"2017-04-21","close":20050.0},{"date":"2017-04-24","close":19700.0},{"date":"2017-04-25","close":20300.0},{"date":"2017-04-26","close":20500.0},{"date":"2017-04-27","close":20000.0},{"date":"2017-04-28","close":19950.0},{"date":"2017-05-02","close":19550.0},{"date":"2017-05-04","close":19900.0},{"date":"2017-05-08","close":20050.0},{"date":"2017-05-10","close":19950.0},{"date":"2017-05-11","close":19950.0},{"date":"2017-05-12","close":19250.0},{"date":"2017-05-15","close":19650.0},{"date":"2017-05-16","close":18450.0},{"date":"2017-05-17","close":17650.0},{"date":"2017-05-18","close":18150.0},{"date":"2017-05-19","close":18650.0},{"date":"2017-05-22","close":18800.0},{"date":"2017-05-23","close":18550.0},{"date":"2017-05-24","close":19000.0},{"date":"2017-05-25","close":19200.0},{"date":"2017-05-26","close":19600.0},{"date":"2017-05-29","close":19700.0},{"date":"2017-05-30","close":19900.0},{"date":"2017-05-31","close":19300.0},{"date":"2017-06-01","close":18750.0},{"date":"2017-06-02","close":18450.0},{"date":"2017-06-05","close":18900.0},{"date":"2017-06-07","close":19350.0},{"date":"2017-06-08","close":19400.0},{"date":"2017-06-09","close":20850.0},{"date":"2017-06-12","close":19750.0},{"date":"2017-06-13","close":19850.0},{"date":"2017-06-14","close":19350.0},{"date":"2017-06-15","close":19150.0},{"date":"2017-06-16","close":19050.0},{"date":"2017-06-19","close":19800.0},{"date":"2017-06-20","close":20600.0},{"date":"2017-06-21","close":21650.0},{"date":"2017-06-22","close":21750.0},{"date":"2017-06-23","close":22100.0},{"date":"2017-06-26","close":22100.0},{"date":"2017-06-27","close":22150.0},{"date":"2017-06-28","close":21400.0},{"date":"2017-06-29","close":21400.0},{"date":"2017-06-30","close":21150.0},{"date":"2017-07-03","close":20400.0},{"date":"2017-07-04","close":20150.0},{"date":"2017-07-05","close":20800.0},{"date":"2017-07-06","close":20350.0},{"date":"2017-07-07","close":20250.0},{"date":"2017-07-10","close":19950.0},{"date":"2017-07-11","close":19800.0},{"date":"2017-07-12","close":19950.0},{"date":"2017-07-13","close":20900.0},{"date":"2017-07-14","close":20900.0},{"date":"2017-07-17","close":21500.0},{"date":"2017-07-18","close":21300.0},{"date":"2017-07-19","close":21200.0},{"date":"2017-07-20","close":23000.0},{"date":"2017-07-21","close":23150.0},{"date":"2017-07-24","close":23700.0},{"date":"2017-07-25","close":22950.0},{"date":"2017-07-26","close":22650.0},{"date":"2017-07-27","close":22800.0},{"date":"2017-07-28","close":21300.0},{"date":"2017-07-31","close":21800.0},{"date":"2017-08-01","close":21250.0},{"date":"2017-08-02","close":22000.0},{"date":"2017-08-03","close":21350.0},{"date":"2017-08-04","close":21200.0},{"date":"2017-08-07","close":21250.0},{"date":"2017-08-08","close":21550.0},{"date":"2017-08-09","close":21300.0},{"date":"2017-08-10","close":21550.0},{"date":"2017-08-11","close":21350.0},{"date":"2017-08-14","close":22400.0},{"date":"2017-08-16","close":22950.0},{"date":"2017-08-17","close":22650.0},{"date":"2017-08-18","close":22650.0},{"date":"2017-08-21","close":22200.0},{"date":"2017-08-22","close":22250.0},{"date":"2017-08-23","close":21400.0},{"date":"2017-08-24","close":21600.0},{"date":"2017-08-25","close":21750.0},{"date":"2017-08-28","close":21600.0},{"date":"2017-08-29","close":22400.0},{"date":"2017-08-30","close":22600.0},{"date":"2017-08-31","close":22550.0},{"date":"2017-09-01","close":22200.0},{"date":"2017-09-04","close":21500.0},{"date":"2017-09-05","close":21450.0},{"date":"2017-09-06","close":22200.0},{"date":"2017-09-07","close":23450.0},{"date":"2017-09-08","close":23600.0},{"date":"2017-09-11","close":23300.0},{"date":"2017-09-12","close":23200.0},{"date":"2017-09-13","close":22850.0},{"date":"2017-09-14","close":24500.0},{"date":"2017-09-15","close":24200.0},{"date":"2017-09-18","close":26950.0},{"date":"2017-09-19","close":26200.0},{"date":"2017-09-20","close":26150.0},{"date":"2017-09-21","close":25350.0},{"date":"2017-09-22","close":24800.0},{"date":"2017-09-25","close":24800.0},{"date":"2017-09-26","close":25000.0},{"date":"2017-09-27","close":24850.0},{"date":"2017-09-28","close":25450.0},{"date":"2017-09-29","close":25050.0},{"date":"2017-10-10","close":25700.0},{"date":"2017-10-11","close":26700.0},{"date":"2017-10-12","close":26650.0},{"date":"2017-10-13","close":25350.0},{"date":"2017-10-16","close":23350.0},{"date":"2017-10-17","close":23850.0},{"date":"2017-10-18","close":24250.0},{"date":"2017-10-19","close":25100.0},{"date":"2017-10-20","close":25350.0},{"date":"2017-10-23","close":25900.0},{"date":"2017-10-24","close":27050.0},{"date":"2017-10-25","close":27500.0},{"date":"2017-10-26","close":26500.0},{"date":"2017-10-27","close":26850.0},{"date":"2017-10-30","close":27200.0},{"date":"2017-10-31","close":27250.0},{"date":"2017-11-01","close":27200.0},{"date":"2017-11-02","close":28300.0},{"date":"2017-11-03","close":27800.0},{"date":"2017-11-06","close":27550.0},{"date":"2017-11-07","close":27400.0},{"date":"2017-11-08","close":27450.0},{"date":"2017-11-09","close":27550.0},{"date":"2017-11-10","close":28700.0},{"date":"2017-11-13","close":28950.0},{"date":"2017-11-14","close":29100.0},{"date":"2017-11-15","close":28900.0},{"date":"2017-11-16","close":28750.0},{"date":"2017-11-17","close":28750.0},{"date":"2017-11-20","close":27950.0},{"date":"2017-11-21","close":27400.0},{"date":"2017-11-22","close":28150.0},{"date":"2017-11-23","close":27400.0},{"date":"2017-11-24","close":28100.0},{"date":"2017-11-27","close":27200.0},{"date":"2017-11-28","close":26700.0},{"date":"2017-11-29","close":26700.0},{"date":"2017-11-30","close":24900.0},{"date":"2017-12-01","close":26100.0},{"date":"2017-12-04","close":25450.0},{"date":"2017-12-05","close":25350.0},{"date":"2017-12-06","close":24700.0},{"date":"2017-12-07","close":24800.0},{"date":"2017-12-08","close":24450.0},{"date":"2017-12-11","close":25700.0},{"date":"2017-12-12","close":24950.0},{"date":"2017-12-13","close":25500.0},{"date":"2017-12-14","close":25050.0},{"date":"2017-12-15","close":25150.0},{"date":"2017-12-18","close":25250.0},{"date":"2017-12-19","close":25750.0},{"date":"2017-12-20","close":25000.0},{"date":"2017-12-21","close":24400.0},{"date":"2017-12-22","close":25050.0},{"date":"2017-12-26","close":24700.0},{"date":"2017-12-27","close":25550.0},{"date":"2017-12-28","close":25800.0},{"date":"2018-01-02","close":24113.4004},{"date":"2018-01-03","close":23682.8027},{"date":"2018-01-04","close":23491.4258},{"date":"2018-01-05","close":23252.209},{"date":"2018-01-08","close":21912.5703},{"date":"2018-01-09","close":21673.3535},{"date":"2018-01-10","close":21051.3809},{"date":"2018-01-11","close":21721.1973},{"date":"2018-01-12","close":21481.9785},{"date":"2018-01-15","close":21051.3809},{"date":"2018-01-16","close":21721.1973},{"date":"2018-01-17","close":21721.1973},{"date":"2018-01-18","close":21577.6621},{"date":"2018-01-19","close":20525.0977},{"date":"2018-01-22","close":20142.3418},{"date":"2018-01-23","close":20333.7188},{"date":"2018-01-24","close":20094.5039},{"date":"2018-01-25","close":21051.3809},{"date":"2018-01-26","close":20860.002},{"date":"2018-01-29","close":21003.5352},{"date":"2018-01-30","close":19998.8125},{"date":"2018-01-31","close":19711.75},{"date":"2018-02-01","close":20907.8496},{"date":"2018-02-02","close":19903.123},{"date":"2018-02-05","close":19041.9297},{"date":"2018-02-06","close":19616.0586},{"date":"2018-02-07","close":18946.2461},{"date":"2018-02-08","close":19424.6836},{"date":"2018-02-09","close":19137.6191},{"date":"2018-02-12","close":19424.6836},{"date":"2018-02-13","close":19185.4648},{"date":"2018-02-14","close":20477.252},{"date":"2018-02-19","close":20620.7832},{"date":"2018-02-20","close":19950.9668},{"date":"2018-02-21","close":20572.9414},{"date":"2018-02-22","close":20238.0312},{"date":"2018-02-23","close":20190.1855},{"date":"2018-02-26","close":20238.0312},{"date":"2018-02-27","close":20238.0312},{"date":"2018-02-28","close":18850.5527},{"date":"2018-03-02","close":19137.6191},{"date":"2018-03-05","close":18611.332},{"date":"2018-03-06","close":19089.7734},{"date":"2018-03-07","close":18754.8633},{"date":"2018-03-08","close":19089.7734},{"date":"2018-03-09","close":19137.6191},{"date":"2018-03-12","close":19759.5918},{"date":"2018-03-13","close":20381.5664},{"date":"2018-03-14","close":19950.9668},{"date":"2018-03-15","close":20668.627},{"date":"2018-03-16","close":20190.1855},{"date":"2018-03-19","close":20046.6582},{"date":"2018-03-20","close":19998.8125},{"date":"2018-03-21","close":19616.0586},{"date":"2018-03-22","close":19472.5273},{"date":"2018-03-23","close":18707.0195},{"date":"2018-03-26","close":18515.6465},{"date":"2018-03-27","close":17989.3594},{"date":"2018-03-28","close":17510.9219},{"date":"2018-03-29","close":17797.9844},{"date":"2018-03-30","close":17654.4531},{"date":"2018-04-02","close":17223.8594},{"date":"2018-04-03","close":17128.168},{"date":"2018-04-04","close":16314.8203},{"date":"2018-04-05","close":17319.543},{"date":"2018-04-06","close":16793.2598},{"date":"2018-04-09","close":16554.041},{"date":"2018-04-10","close":16888.9492},{"date":"2018-04-11","close":17463.0762},{"date":"2018-04-12","close":18324.2715},{"date":"2018-04-13","close":17750.1406},{"date":"2018-04-16","close":16793.2598},{"date":"2018-04-17","close":16888.9492},{"date":"2018-04-18","close":16888.9492},{"date":"2018-04-19","close":17223.8594},{"date":"2018-04-20","close":17080.3242},{"date":"2018-04-23","close":16745.416},{"date":"2018-04-24","close":16458.3516},{"date":"2018-04-25","close":16362.6641},{"date":"2018-04-26","close":16601.8828},{"date":"2018-04-27","close":16506.1973},{"date":"2018-04-30","close":16123.4443},{"date":"2018-05-02","close":16027.7559},{"date":"2018-05-03","close":16075.6025},{"date":"2018-05-04","close":15836.377},{"date":"2018-05-08","close":15453.627},{"date":"2018-05-09","close":16075.6025},{"date":"2018-05-10","close":16171.2891},{"date":"2018-05-11","close":16219.1328},{"date":"2018-05-14","close":15979.9121},{"date":"2018-05-15","close":16410.5098},{"date":"2018-05-16","close":15788.5361},{"date":"2018-05-17","close":15884.2236},{"date":"2018-05-18","close":16171.2891},{"date":"2018-05-21","close":15979.9121},{"date":"2018-05-23","close":17223.8594},{"date":"2018-05-24","close":16745.416},{"date":"2018-05-25","close":16649.7285},{"date":"2018-05-28","close":16554.041},{"date":"2018-05-29","close":16601.8828},{"date":"2018-05-30","close":16362.6641},{"date":"2018-05-31","close":16410.5098},{"date":"2018-06-01","close":16027.7559},{"date":"2018-06-04","close":16266.9756},{"date":"2018-06-05","close":17032.4785},{"date":"2018-06-07","close":17176.0137},{"date":"2018-06-08","close":16745.416},{"date":"2018-06-11","close":16601.8828},{"date":"2018-06-12","close":16745.416},{"date":"2018-06-14","close":16123.4443},{"date":"2018-06-15","close":15692.8467},{"date":"2018-06-18","close":14688.123},{"date":"2018-06-19","close":14353.2129},{"date":"2018-06-20","close":14688.123},{"date":"2018-06-21","close":13922.6162},{"date":"2018-06-22","close":14066.1504},{"date":"2018-06-25","close":13683.3984},{"date":"2018-06-26","close":13779.0859},{"date":"2018-06-27","close":13539.8662},{"date":"2018-06-28","close":12917.8926},{"date":"2018-06-29","close":12822.2051},{"date":"2018-07-02","close":12295.9209},{"date":"2018-07-03","close":12582.9844},{"date":"2018-07-04","close":12439.4521},{"date":"2018-07-05","close":13109.2695},{"date":"2018-07-06","close":13109.2695},{"date":"2018-07-09","close":13157.1123},{"date":"2018-07-10","close":13492.0195},{"date":"2018-07-11","close":13396.333},{"date":"2018-07-12","close":13492.0195},{"date":"2018-07-13","close":14113.9941},{"date":"2018-07-16","close":13922.6162},{"date":"2018-07-17","close":13635.5537},{"date":"2018-07-18","close":13635.5537},{"date":"2018-07-19","close":13874.7744},{"date":"2018-07-20","close":13779.0859},{"date":"2018-07-23","close":12870.0479},{"date":"2018-07-24","close":12965.7363},{"date":"2018-07-25","close":12774.3594},{"date":"2018-07-26","close":13252.8018},{"date":"2018-07-27","close":13731.2402},{"date":"2018-07-30","close":13252.8018},{"date":"2018-07-31","close":13444.1777},{"date":"2018-08-01","close":13587.709},{"date":"2018-08-02","close":13396.333},{"date":"2018-08-03","close":13539.8662},{"date":"2018-08-06","close":13157.1123},{"date":"2018-08-07","close":13157.1123},{"date":"2018-08-08","close":13109.2695},{"date":"2018-08-09","close":13061.4248},{"date":"2018-08-10","close":12726.5156},{"date":"2018-08-13","close":12104.543},{"date":"2018-08-14","close":12726.5156},{"date":"2018-08-16","close":13013.5811},{"date":"2018-08-17","close":13109.2695},{"date":"2018-08-20","close":13109.2695},{"date":"2018-08-21","close":13348.4902},{"date":"2018-08-22","close":13300.6436},{"date":"2018-08-23","close":13157.1123},{"date":"2018-08-24","close":13683.3984},{"date":"2018-08-27","close":13874.7744},{"date":"2018-08-28","close":13635.5537},{"date":"2018-08-29","close":14066.1504},{"date":"2018-08-30","close":14305.3691},{"date":"2018-08-31","close":14305.3691},{"date":"2018-09-03","close":14209.6816},{"date":"2018-09-04","close":13922.6162},{"date":"2018-09-05","close":13492.0195},{"date":"2018-09-06","close":13300.6436},{"date":"2018-09-07","close":12822.2051},{"date":"2018-09-10","close":12726.5156},{"date":"2018-09-11","close":12870.0479},{"date":"2018-09-12","close":12630.8271},{"date":"2018-09-13","close":12582.9844},{"date":"2018-09-14","close":12822.2051},{"date":"2018-09-17","close":12870.0479},{"date":"2018-09-18","close":12726.5156},{"date":"2018-09-19","close":12535.1396},{"date":"2018-09-20","close":12343.7627},{"date":"2018-09-21","close":12726.5156},{"date":"2018-09-27","close":12774.3594},{"date":"2018-09-28","close":12343.7627},{"date":"2018-10-01","close":12295.9209},{"date":"2018-10-02","close":12056.7002},{"date":"2018-10-04","close":11626.1045},{"date":"2018-10-05","close":11291.1953},{"date":"2018-10-08","close":10860.5986},{"date":"2018-10-10","close":10573.5352},{"date":"2018-10-11","close":9760.1855},{"date":"2018-10-12","close":9855.875},{"date":"2018-10-15","close":9664.498},{"date":"2018-10-16","close":9999.4062},{"date":"2018-10-17","close":10382.1582},{"date":"2018-10-18","close":9903.7168},{"date":"2018-10-19","close":9903.7168},{"date":"2018-10-22","close":9951.5615},{"date":"2018-10-23","close":9568.8096},{"date":"2018-10-24","close":9501.8281},{"date":"2018-10-25","close":9320.0205},{"date":"2018-10-26","close":9320.0205},{"date":"2018-10-29","close":8994.6797},{"date":"2018-10-30","close":9253.0381},{"date":"2018-10-31","close":9951.5615},{"date":"2018-11-01","close":9951.5615},{"date":"2018-11-02","close":10717.0664},{"date":"2018-11-05","close":10525.6904},{"date":"2018-11-06","close":10286.4707},{"date":"2018-11-07","close":10430.001},{"date":"2018-11-08","close":11051.9736},{"date":"2018-11-09","close":11195.5078},{"date":"2018-11-12","close":11434.7285},{"date":"2018-11-13","close":11339.0381},{"date":"2018-11-14","close":11865.3252},{"date":"2018-11-15","close":11913.166},{"date":"2018-11-16","close":11482.5703},{"date":"2018-11-19","close":11865.3252},{"date":"2018-11-20","close":11769.6357},{"date":"2018-11-21","close":12104.543},{"date":"2018-11-22","close":11961.0127},{"date":"2018-11-23","close":11578.2588},{"date":"2018-11-26","close":11721.792},{"date":"2018-11-27","close":11578.2588},{"date":"2018-11-28","close":11721.792},{"date":"2018-11-29","close":13252.8018},{"date":"2018-11-30","close":13204.958},{"date":"2018-12-03","close":13109.2695},{"date":"2018-12-04","close":12774.3594},{"date":"2018-12-05","close":12391.6084},{"date":"2018-12-06","close":12487.2959},{"date":"2018-12-07","close":12917.8926},{"date":"2018-12-10","close":12535.1396},{"date":"2018-12-11","close":12248.0752},{"date":"2018-12-12","close":12535.1396},{"date":"2018-12-13","close":12582.9844},{"date":"2018-12-14","close":12152.3887},{"date":"2018-12-17","close":12152.3887},{"date":"2018-12-18","close":11769.6357},{"date":"2018-12-19","close":11769.6357},{"date":"2018-12-20","close":11865.3252},{"date":"2018-12-21","close":12343.7627},{"date":"2018-12-24","close":11961.0127},{"date":"2018-12-26","close":11243.3516},{"date":"2018-12-27","close":11677.6426},{"date":"2018-12-28","close":12111.9346},{"date":"2019-01-02","close":11774.1533},{"date":"2019-01-03","close":11677.6426},{"date":"2019-01-04","close":11532.8799},{"date":"2019-01-07","close":11918.917},{"date":"2019-01-08","close":11822.4082},{"date":"2019-01-09","close":12546.2285},{"date":"2019-01-10","close":12449.7178},{"date":"2019-01-11","close":12160.1914},{"date":"2019-01-14","close":11918.917},{"date":"2019-01-15","close":12208.4443},{"date":"2019-01-16","close":12401.4648},{"date":"2019-01-17","close":12642.7373},{"date":"2019-01-18","close":12449.7178},{"date":"2019-01-21","close":12739.2471},{"date":"2019-01-22","close":12353.209},{"date":"2019-01-23","close":12353.209},{"date":"2019-01-24","close":12304.9551},{"date":"2019-01-25","close":13414.8135},{"date":"2019-01-28","close":13173.54},{"date":"2019-01-29","close":13318.3057},{"date":"2019-01-30","close":13318.3057},{"date":"2019-01-31","close":13173.54},{"date":"2019-02-01","close":12884.0107},{"date":"2019-02-07","close":13463.0693},{"date":"2019-02-08","close":13125.2861},{"date":"2019-02-11","close":13125.2861},{"date":"2019-02-12","close":14910.71},{"date":"2019-02-13","close":15489.7666},{"date":"2019-02-14","close":15441.5117},{"date":"2019-02-15","close":14669.4365},{"date":"2019-02-18","close":16020.5693},{"date":"2019-02-19","close":15586.2764},{"date":"2019-02-20","close":15682.7861},{"date":"2019-02-21","close":15151.9854},{"date":"2019-02-22","close":14765.9463},{"date":"2019-02-25","close":15489.7666},{"date":"2019-02-26","close":15103.7295},{"date":"2019-02-27","close":15296.748},{"date":"2019-02-28","close":14765.9463},{"date":"2019-03-04","close":14524.6729},{"date":"2019-03-05","close":13897.3613},{"date":"2019-03-06","close":14379.9072},{"date":"2019-03-07","close":14717.6914},{"date":"2019-03-08","close":14669.4365},{"date":"2019-03-11","close":14958.9648},{"date":"2019-03-12","close":15345.0029},{"date":"2019-03-13","close":15345.0029},{"date":"2019-03-14","close":15634.5303},{"date":"2019-03-15","close":15441.5117},{"date":"2019-03-18","close":16117.0791},{"date":"2019-03-19","close":15972.3125},{"date":"2019-03-20","close":16068.8242},{"date":"2019-03-21","close":16406.6055},{"date":"2019-03-22","close":16406.6055},{"date":"2019-03-25","close":15538.0215},{"date":"2019-03-26","close":15731.041},{"date":"2019-03-27","close":15875.8047},{"date":"2019-03-28","close":15538.0215},{"date":"2019-03-29","close":15634.5303},{"date":"2019-04-01","close":16068.8242},{"date":"2019-04-02","close":15682.7861},{"date":"2019-04-03","close":16020.5693},{"date":"2019-04-04","close":16696.1367},{"date":"2019-04-05","close":17516.4668},{"date":"2019-04-08","close":17564.7207},{"date":"2019-04-09","close":17757.7383},{"date":"2019-04-10","close":18047.2676},{"date":"2019-04-11","close":17805.9941},{"date":"2019-04-12","close":17902.502},{"date":"2019-04-15","close":17661.2305},{"date":"2019-04-16","close":17564.7207},{"date":"2019-04-17","close":18915.8516},{"date":"2019-04-18","close":18336.793},{"date":"2019-04-19","close":18433.3047},{"date":"2019-04-22","close":18047.2676},{"date":"2019-04-23","close":18433.3047},{"date":"2019-04-24","close":18192.0312},{"date":"2019-04-25","close":18288.543},{"date":"2019-04-26","close":17854.2461},{"date":"2019-04-29","close":18288.543},{"date":"2019-04-30","close":18336.793},{"date":"2019-05-02","close":18481.5605},{"date":"2019-05-03","close":18143.7754},{"date":"2019-05-07","close":17999.0117},{"date":"2019-05-08","close":17661.2305},{"date":"2019-05-09","close":17178.6816},{"date":"2019-05-10","close":17323.4473},{"date":"2019-05-13","close":16985.6641},{"date":"2019-05-14","close":17419.957},{"date":"2019-05-15","close":18771.0859},{"date":"2019-05-16","close":19301.8906},{"date":"2019-05-17","close":20315.2383},{"date":"2019-05-20","close":19687.9277},{"date":"2019-05-21","close":19591.4199},{"date":"2019-05-22","close":19398.4023},{"date":"2019-05-23","close":19543.166},{"date":"2019-05-24","close":20266.9883},{"date":"2019-05-27","close":19784.4375},{"date":"2019-05-28","close":21039.0586},{"date":"2019-05-29","close":21039.0586},{"date":"2019-05-30","close":20894.2969},{"date":"2019-05-31","close":20749.5332},{"date":"2019-06-03","close":20266.9883},{"date":"2019-06-04","close":20990.8066},{"date":"2019-06-05","close":21955.9004},{"date":"2019-06-07","close":21714.625},{"date":"2019-06-10","close":21618.1152},{"date":"2019-06-11","close":21955.9004},{"date":"2019-06-12","close":21280.334},{"date":"2019-06-13","close":21618.1152},{"date":"2019-06-14","close":21521.6094},{"date":"2019-06-17","close":20556.5137},{"date":"2019-06-18","close":20025.7129},{"date":"2019-06-19","close":19880.9492},{"date":"2019-06-20","close":20218.7324},{"date":"2019-06-21","close":20122.2207},{"date":"2019-06-24","close":19639.6738},{"date":"2019-06-25","close":19639.6738},{"date":"2019-06-26","close":19639.6738},{"date":"2019-06-27","close":19784.4375},{"date":"2019-06-28","close":20025.7129},{"date":"2019-07-01","close":20170.4766},{"date":"2019-07-02","close":20218.7324},{"date":"2019-07-03","close":21135.5723},{"date":"2019-07-04","close":21039.0586},{"date":"2019-07-05","close":20604.7676},{"date":"2019-07-08","close":19253.6348},{"date":"2019-07-09","close":18481.5605},{"date":"2019-07-10","close":18771.0859},{"date":"2019-07-11","close":20942.5508},{"date":"2019-07-12","close":21376.8418},{"date":"2019-07-15","close":23693.0703},{"date":"2019-07-16","close":23065.7598},{"date":"2019-07-17","close":23065.7598},{"date":"2019-07-18","close":21569.8594},{"date":"2019-07-19","close":21376.8418},{"date":"2019-07-22","close":21328.5898},{"date":"2019-07-23","close":20122.2207},{"date":"2019-07-24","close":19687.9277},{"date":"2019-07-25","close":18915.8516},{"date":"2019-07-26","close":19494.9102},{"date":"2019-07-29","close":18578.0684},{"date":"2019-07-30","close":18578.0684},{"date":"2019-07-31","close":18771.0859},{"date":"2019-08-01","close":18771.0859},{"date":"2019-08-02","close":19157.127},{"date":"2019-08-05","close":19012.3594},{"date":"2019-08-06","close":17950.7559},{"date":"2019-08-07","close":19012.3594},{"date":"2019-08-08","close":19253.6348},{"date":"2019-08-09","close":19060.6152},{"date":"2019-08-12","close":19494.9102},{"date":"2019-08-13","close":20170.4766},{"date":"2019-08-14","close":20508.2559},{"date":"2019-08-16","close":20556.5137},{"date":"2019-08-19","close":19446.6523},{"date":"2019-08-20","close":19736.1836},{"date":"2019-08-21","close":20073.9668},{"date":"2019-08-22","close":19880.9492},{"date":"2019-08-23","close":19929.2031},{"date":"2019-08-26","close":19494.9102},{"date":"2019-08-27","close":19543.166},{"date":"2019-08-28","close":19832.6953},{"date":"2019-08-29","close":20508.2559},{"date":"2019-08-30","close":20604.7676},{"date":"2019-09-02","close":20653.0234},{"date":"2019-09-03","close":19832.6953},{"date":"2019-09-04","close":20556.5137},{"date":"2019-09-05","close":21521.6094},{"date":"2019-09-06","close":20894.2969},{"date":"2019-09-09","close":20653.0234},{"date":"2019-09-10","close":19784.4375},{"date":"2019-09-11","close":19736.1836},{"date":"2019-09-16","close":19977.4551},{"date":"2019-09-17","close":19977.4551},{"date":"2019-09-18","close":19591.4199},{"date":"2019-09-19","close":20073.9668},{"date":"2019-09-20","close":19977.4551},{"date":"2019-09-23","close":19977.4551},{"date":"2019-09-24","close":20025.7129},{"date":"2019-09-25","close":19687.9277},{"date":"2019-09-26","close":19591.4199},{"date":"2019-09-27","close":19157.127},{"date":"2019-09-30","close":18288.543},{"date":"2019-10-01","close":18192.0312},{"date":"2019-10-02","close":18819.3418},{"date":"2019-10-04","close":19253.6348},{"date":"2019-10-07","close":18626.3242},{"date":"2019-10-08","close":20411.748},{"date":"2019-10-10","close":20122.2207},{"date":"2019-10-11","close":20218.7324},{"date":"2019-10-14","close":20604.7676},{"date":"2019-10-15","close":20894.2969},{"date":"2019-10-16","close":21618.1152},{"date":"2019-10-17","close":23210.5234},{"date":"2019-10-18","close":22920.9941},{"date":"2019-10-21","close":22969.248},{"date":"2019-10-22","close":23934.3477},{"date":"2019-10-23","close":24127.3652},{"date":"2019-10-24","close":24465.1445},{"date":"2019-10-25","close":25478.4941},{"date":"2019-10-28","close":24851.1836},{"date":"2019-10-29","close":24947.6914},{"date":"2019-10-30","close":24802.9297},{"date":"2019-10-31","close":25092.457},{"date":"2019-11-01","close":24609.9102},{"date":"2019-11-04","close":24609.9102},{"date":"2019-11-05","close":24465.1445},{"date":"2019-11-06","close":24658.1641},{"date":"2019-11-07","close":23741.3262},{"date":"2019-11-08","close":23789.5801},{"date":"2019-11-11","close":23017.5059},{"date":"2019-11-12","close":23258.7793},{"date":"2019-11-13","close":22969.248},{"date":"2019-11-14","close":23596.5605},{"date":"2019-11-15","close":23403.543},{"date":"2019-11-18","close":23644.8164},{"date":"2019-11-19","close":23837.834},{"date":"2019-11-20","close":22583.2148},{"date":"2019-11-21","close":22197.1738},{"date":"2019-11-22","close":22534.959},{"date":"2019-11-25","close":22824.4863},{"date":"2019-11-26","close":23548.3066},{"date":"2019-11-27","close":22679.7227},{"date":"2019-11-28","close":22583.2148},{"date":"2019-11-29","close":22052.4082},{"date":"2019-12-02","close":22148.9199},{"date":"2019-12-03","close":21811.1348},{"date":"2019-12-04","close":21425.0996},{"date":"2019-12-05","close":21618.1152},{"date":"2019-12-06","close":22583.2148},{"date":"2019-12-09","close":22679.7227},{"date":"2019-12-10","close":22631.4668},{"date":"2019-12-11","close":23017.5059},{"date":"2019-12-12","close":23403.543},{"date":"2019-12-13","close":24079.1094},{"date":"2019-12-16","close":24079.1094},{"date":"2019-12-17","close":25864.5332},{"date":"2019-12-18","close":26298.8262},{"date":"2019-12-19","close":26540.0996},{"date":"2019-12-20","close":26443.5918},{"date":"2019-12-23","close":25816.2754},{"date":"2019-12-24","close":26009.2969},{"date":"2019-12-26","close":26057.5527},{"date":"2019-12-27","close":27610.3281},{"date":"2019-12-30","close":27755.9023},{"date":"2020-01-02","close":27367.707},{"date":"2020-01-03","close":26882.4629},{"date":"2020-01-06","close":26979.5137},{"date":"2020-01-07","close":26445.7461},{"date":"2020-01-08","close":26494.2715},{"date":"2020-01-09","close":28289.6699},{"date":"2020-01-10","close":28386.7207},{"date":"2020-01-13","close":27416.2324},{"date":"2020-01-14","close":27367.707},{"date":"2020-01-15","close":27173.6133},{"date":"2020-01-16","close":27561.8086},{"date":"2020-01-17","close":29260.1582},{"date":"2020-01-20","close":29017.5371},{"date":"2020-01-21","close":28580.8145},{"date":"2020-01-22","close":29017.5371},{"date":"2020-01-23","close":29066.0566},{"date":"2020-01-28","close":28289.6699},{"date":"2020-01-29","close":28192.6211},{"date":"2020-01-30","close":27658.8535},{"date":"2020-01-31","close":27028.0391},{"date":"2020-02-03","close":27367.707},{"date":"2020-02-04","close":27561.8086},{"date":"2020-02-05","close":26882.4629},{"date":"2020-02-06","close":26833.9414},{"date":"2020-02-07","close":27173.6133},{"date":"2020-02-10","close":26882.4629},{"date":"2020-02-11","close":27464.7598},{"date":"2020-02-12","close":27610.3281},{"date":"2020-02-13","close":27610.3281},{"date":"2020-02-14","close":28386.7207},{"date":"2020-02-17","close":29599.8262},{"date":"2020-02-18","close":27950.002},{"date":"2020-02-19","close":28095.5723},{"date":"2020-02-20","close":28289.6699},{"date":"2020-02-21","close":26736.8926},{"date":"2020-02-24","close":25232.6387},{"date":"2020-02-25","close":25620.834},{"date":"2020-02-26","close":24795.918},{"date":"2020-02-27","close":23825.4336},{"date":"2020-02-28","close":23000.5215},{"date":"2020-03-02","close":23825.4336},{"date":"2020-03-03","close":23922.4824},{"date":"2020-03-04","close":25814.9316},{"date":"2020-03-05","close":27270.6602},{"date":"2020-03-06","close":26930.9902},{"date":"2020-03-09","close":26000.0},{"date":"2020-03-10","close":25766.4062},{"date":"2020-03-11","close":24747.3965},{"date":"2020-03-12","close":23800.0},{"date":"2020-03-13","close":21205.123},{"date":"2020-03-16","close":20380.209},{"date":"2020-03-17","close":20525.7812},{"date":"2020-03-18","close":18245.1387},{"date":"2020-03-19","close":14072.0488},{"date":"2020-03-20","close":17080.5566},{"date":"2020-03-23","close":16449.7422},{"date":"2020-03-24","close":19797.916},{"date":"2020-03-25","close":20671.3516},{"date":"2020-03-26","close":21059.5488},{"date":"2020-03-27","close":20962.5},{"date":"2020-03-30","close":22030.0332},{"date":"2020-03-31","close":21835.9395},{"date":"2020-04-01","close":20671.3516},{"date":"2020-04-02","close":21011.0254},{"date":"2020-04-03","close":20380.209},{"date":"2020-04-06","close":22515.2754},{"date":"2020-04-07","close":23437.2402},{"date":"2020-04-08","close":23534.2891},{"date":"2020-04-09","close":24165.1035},{"date":"2020-04-10","close":23485.7637},{"date":"2020-04-13","close":22224.1328},{"date":"2020-04-14","close":23243.1426},{"date":"2020-04-16","close":23728.3828},{"date":"2020-04-17","close":24553.3008},{"date":"2020-04-20","close":24019.5312},{"date":"2020-04-21","close":24262.1523},{"date":"2020-04-22","close":25038.541},{"date":"2020-04-23","close":25184.1152},{"date":"2020-04-24","close":24990.0176},{"date":"2020-04-27","close":25766.4062},{"date":"2020-04-28","close":25426.7363},{"date":"2020-04-29","close":25717.8809},{"date":"2020-05-04","close":25232.6387},{"date":"2020-05-06","close":25329.6895},{"date":"2020-05-07","close":25766.4062},{"date":"2020-05-08","close":26203.125},{"date":"2020-05-11","close":25766.4062},{"date":"2020-05-12","close":25232.6387},{"date":"2020-05-13","close":25717.8809},{"date":"2020-05-14","close":25135.5898},{"date":"2020-05-15","close":27173.6133},{"date":"2020-05-18","close":29114.584},{"date":"2020-05-19","close":29114.584},{"date":"2020-05-20","close":29114.584},{"date":"2020-05-21","close":29842.4473},{"date":"2020-05-22","close":28823.4355},{"date":"2020-05-25","close":29017.5371},{"date":"2020-05-26","close":30327.6934},{"date":"2020-05-27","close":28871.9648},{"date":"2020-05-28","close":27367.707},{"date":"2020-05-29","close":26785.416},{"date":"2020-06-01","close":28532.293},{"date":"2020-06-02","close":29211.6309},{"date":"2020-06-03","close":28386.7207},{"date":"2020-06-04","close":28726.3867},{"date":"2020-06-05","close":29405.7285},{"date":"2020-06-08","close":28871.9648},{"date":"2020-06-09","close":28435.2422},{"date":"2020-06-10","close":27998.5234},{"date":"2020-06-11","close":27804.4277},{"date":"2020-06-12","close":27028.0391},{"date":"2020-06-15","close":24310.6777},{"date":"2020-06-16","close":25717.8809},{"date":"2020-06-17","close":26348.6973},{"date":"2020-06-18","close":27028.0391},{"date":"2020-06-19","close":31055.5566},{"date":"2020-06-22","close":32802.4258},{"date":"2020-06-23","close":32026.043},{"date":"2020-06-24","close":34646.3516},{"date":"2020-06-25","close":35568.3125},{"date":"2020-06-26","close":33918.4883},{"date":"2020-06-29","close":33578.8203},{"date":"2020-06-30","close":34015.5352},{"date":"2020-07-01","close":32899.4844},{"date":"2020-07-02","close":33433.2461},{"date":"2020-07-03","close":32705.3828},{"date":"2020-07-06","close":35131.5977},{"date":"2020-07-07","close":35616.8398},{"date":"2020-07-08","close":35374.2227},{"date":"2020-07-09","close":36005.0391},{"date":"2020-07-10","close":37800.4375},{"date":"2020-07-13","close":43865.9766},{"date":"2020-07-14","close":41003.0352},{"date":"2020-07-15","close":41585.3281},{"date":"2020-07-16","close":38819.4453},{"date":"2020-07-17","close":41633.8516},{"date":"2020-07-20","close":41439.7578},{"date":"2020-07-21","close":42701.3945},{"date":"2020-07-22","close":45612.8438},{"date":"2020-07-23","close":46049.5664},{"date":"2020-07-24","close":43817.4453},{"date":"2020-07-27","close":43768.9219},{"date":"2020-07-28","close":44982.0352},{"date":"2020-07-29","close":46534.8086},{"date":"2020-07-30","close":47311.1953},{"date":"2020-07-31","close":46486.2852},{"date":"2020-08-03","close":47553.8203},{"date":"2020-08-04","close":46631.8594},{"date":"2020-08-05","close":47747.918},{"date":"2020-08-06","close":48330.207},{"date":"2020-08-07","close":48475.7852},{"date":"2020-08-10","close":47844.9648},{"date":"2020-08-11","close":45564.3203},{"date":"2020-08-12","close":43041.0625},{"date":"2020-08-13","close":44690.8828},{"date":"2020-08-14","close":44593.8359},{"date":"2020-08-18","close":43671.8789},{"date":"2020-08-19","close":44982.0352},{"date":"2020-08-20","close":41488.2812},{"date":"2020-08-21","close":41730.9023},{"date":"2020-08-24","close":42410.2461},{"date":"2020-08-25","close":42604.3398},{"date":"2020-08-26","close":42022.0508},{"date":"2020-08-27","close":42846.9648},{"date":"2020-08-28","close":42167.6211},{"date":"2020-08-31","close":41051.5625},{"date":"2020-09-01","close":40857.4648},{"date":"2020-09-02","close":42798.4336},{"date":"2020-09-03","close":45418.75},{"date":"2020-09-04","close":43671.8789},{"date":"2020-09-07","close":43817.4453},{"date":"2020-09-08","close":44545.3125},{"date":"2020-09-09","close":42410.2461},{"date":"2020-09-10","close":43138.1016},{"date":"2020-09-11","close":42798.4336},{"date":"2020-09-14","close":44593.8359},{"date":"2020-09-15","close":44157.1211},{"date":"2020-09-16","close":42798.4336},{"date":"2020-09-17","close":41197.1328},{"date":"2020-09-18","close":41585.3281},{"date":"2020-09-21","close":40857.4648},{"date":"2020-09-22","close":39353.2109},{"date":"2020-09-23","close":41973.5234},{"date":"2020-09-24","close":39789.9297},{"date":"2020-09-25","close":40420.75},{"date":"2020-09-28","close":42119.0977},{"date":"2020-09-29","close":41973.5234},{"date":"2020-10-05","close":41682.3789},{"date":"2020-10-06","close":41051.5625},{"date":"2020-10-07","close":40663.3633},{"date":"2020-10-08","close":40517.793},{"date":"2020-10-12","close":40905.9922},{"date":"2020-10-13","close":40760.418},{"date":"2020-10-14","close":39595.832},{"date":"2020-10-15","close":38285.6797},{"date":"2020-10-16","close":36927.0},{"date":"2020-10-19","close":35616.8398},{"date":"2020-10-20","close":35956.5117},{"date":"2020-10-21","close":35762.4102},{"date":"2020-10-22","close":34888.9766},{"date":"2020-10-23","close":34743.4062},{"date":"2020-10-26","close":33384.7227},{"date":"2020-10-27","close":34888.9766},{"date":"2020-10-28","close":36441.7539},{"date":"2020-10-29","close":38188.625},{"date":"2020-10-30","close":37654.8633},{"date":"2020-11-02","close":37800.4375},{"date":"2020-11-03","close":38334.2031},{"date":"2020-11-04","close":40857.4648},{"date":"2020-11-05","close":42070.5742},{"date":"2020-11-06","close":41973.5234},{"date":"2020-11-09","close":42361.7227},{"date":"2020-11-10","close":41051.5625},{"date":"2020-11-11","close":39692.8828},{"date":"2020-11-12","close":40323.6953},{"date":"2020-11-13","close":40663.3633},{"date":"2020-11-16","close":43283.6758},{"date":"2020-11-17","close":39984.0312},{"date":"2020-11-18","close":40032.5469},{"date":"2020-11-19","close":40129.6016},{"date":"2020-11-20","close":40760.418},{"date":"2020-11-23","close":41245.6641},{"date":"2020-11-24","close":40954.5156},{"date":"2020-11-25","close":39547.3125},{"date":"2020-11-26","close":39838.4531},{"date":"2020-11-27","close":39886.9766},{"date":"2020-11-30","close":39207.6367},{"date":"2020-12-01","close":38576.8203},{"date":"2020-12-02","close":39450.2578},{"date":"2020-12-03","close":38722.3945},{"date":"2020-12-04","close":40614.8477},{"date":"2020-12-07","close":41051.5625},{"date":"2020-12-08","close":42313.1953},{"date":"2020-12-09","close":42749.9102},{"date":"2020-12-10","close":42895.4883},{"date":"2020-12-11","close":42022.0508},{"date":"2020-12-14","close":42652.8633},{"date":"2020-12-15","close":44690.8828},{"date":"2020-12-16","close":45030.5508},{"date":"2020-12-17","close":45515.8008},{"date":"2020-12-18","close":44593.8359},{"date":"2020-12-21","close":43671.8789},{"date":"2020-12-22","close":42313.1953},{"date":"2020-12-23","close":42652.8633},{"date":"2020-12-24","close":42992.5352},{"date":"2020-12-28","close":43332.207},{"date":"2020-12-29","close":44257.2734},{"date":"2020-12-30","close":46399.5391},{"date":"2021-01-04","close":46691.6641},{"date":"2021-01-05","close":45815.2812},{"date":"2021-01-06","close":44452.0234},{"date":"2021-01-07","close":43673.0195},{"date":"2021-01-08","close":43867.7695},{"date":"2021-01-11","close":43234.832},{"date":"2021-01-12","close":43137.4492},{"date":"2021-01-13","close":43332.207},{"date":"2021-01-14","close":42845.3242},{"date":"2021-01-15","close":42942.6953},{"date":"2021-01-18","close":41287.3125},{"date":"2021-01-19","close":42115.0039},{"date":"2021-01-20","close":42699.2578},{"date":"2021-01-21","close":46935.1055},{"date":"2021-01-22","close":45377.0898},{"date":"2021-01-25","close":51122.2617},{"date":"2021-01-26","close":50732.7578},{"date":"2021-01-27","close":47470.6719},{"date":"2021-01-28","close":45912.6562},{"date":"2021-01-29","close":44403.3398},{"date":"2021-02-01","close":46058.7227},{"date":"2021-02-02","close":46058.7227},{"date":"2021-02-03","close":45231.0312},{"date":"2021-02-04","close":46107.4102},{"date":"2021-02-05","close":46107.4102},{"date":"2021-02-08","close":44938.8984},{"date":"2021-02-09","close":44452.0234},{"date":"2021-02-10","close":45182.3398},{"date":"2021-02-15","close":48347.0508},{"date":"2021-02-16","close":48395.7383},{"date":"2021-02-17","close":47373.3008},{"date":"2021-02-18","close":45425.7773},{"date":"2021-02-19","close":46496.9141},{"date":"2021-02-22","close":45523.1523},{"date":"2021-02-23","close":43867.7695},{"date":"2021-02-24","close":41968.9375},{"date":"2021-02-25","close":43526.9531},{"date":"2021-02-26","close":41336.0},{"date":"2021-03-02","close":41871.5625},{"date":"2021-03-03","close":42309.7539},{"date":"2021-03-04","close":41092.5625},{"date":"2021-03-05","close":38901.6055},{"date":"2021-03-08","close":39096.3633},{"date":"2021-03-09","close":38512.1055},{"date":"2021-03-10","close":37879.168},{"date":"2021-03-11","close":40459.6211},{"date":"2021-03-12","close":41579.4414},{"date":"2021-03-15","close":40800.4375},{"date":"2021-03-16","close":42601.8867},{"date":"2021-03-17","close":42066.3164},{"date":"2021-03-18","close":42894.0078},{"date":"2021-03-19","close":40703.0625},{"date":"2021-03-22","close":39291.1133},{"date":"2021-03-23","close":39729.3008},{"date":"2021-03-24","close":39583.2344},{"date":"2021-03-25","close":39145.0508},{"date":"2021-03-26","close":39437.1758},{"date":"2021-03-29","close":38609.4844},{"date":"2021-03-30","close":39096.3633},{"date":"2021-03-31","close":38609.4844},{"date":"2021-04-01","close":40800.4375},{"date":"2021-04-02","close":41141.25},{"date":"2021-04-05","close":41676.8164},{"date":"2021-04-06","close":40800.4375},{"date":"2021-04-07","close":40313.5586},{"date":"2021-04-08","close":40362.2461},{"date":"2021-04-09","close":40410.9336},{"date":"2021-04-12","close":42115.0039},{"date":"2021-04-13","close":41920.2539},{"date":"2021-04-14","close":41628.125},{"date":"2021-04-15","close":41676.8164},{"date":"2021-04-16","close":41530.7539},{"date":"2021-04-19","close":43283.5156},{"date":"2021-04-20","close":42845.3242},{"date":"2021-04-21","close":41579.4414},{"date":"2021-04-22","close":41482.0625},{"date":"2021-04-23","close":40459.6211},{"date":"2021-04-26","close":40508.3086},{"date":"2021-04-27","close":39583.2344},{"date":"2021-04-28","close":38366.043},{"date":"2021-04-29","close":38463.4219},{"date":"2021-04-30","close":38122.6055},{"date":"2021-05-03","close":37246.2266},{"date":"2021-05-04","close":37781.7891},{"date":"2021-05-06","close":37489.6641},{"date":"2021-05-07","close":37635.7266},{"date":"2021-05-10","close":38366.043},{"date":"2021-05-11","close":37051.4688},{"date":"2021-05-12","close":35931.6484},{"date":"2021-05-13","close":35396.082},{"date":"2021-05-14","close":36661.9688},{"date":"2021-05-17","close":35834.2734},{"date":"2021-05-18","close":35298.707},{"date":"2021-05-20","close":36321.1523},{"date":"2021-05-21","close":35542.1484},{"date":"2021-05-24","close":34081.5078},{"date":"2021-05-25","close":34811.8281},{"date":"2021-05-26","close":34471.0156},{"date":"2021-05-27","close":34519.7031},{"date":"2021-05-28","close":34568.3906},{"date":"2021-05-31","close":34519.7031},{"date":"2021-06-01","close":34471.0156},{"date":"2021-06-02","close":34130.1953},{"date":"2021-06-03","close":35347.3945},{"date":"2021-06-04","close":34714.4531},{"date":"2021-06-07","close":36077.7109},{"date":"2021-06-08","close":35834.2734},{"date":"2021-06-09","close":35006.5781},{"date":"2021-06-10","close":35006.5781},{"date":"2021-06-11","close":35201.3242},{"date":"2021-06-14","close":35152.6406},{"date":"2021-06-15","close":34811.832},{"date":"2021-06-16","close":34860.5156},{"date":"2021-06-17","close":35055.2656},{"date":"2021-06-18","close":35639.5234},{"date":"2021-06-21","close":34471.0156},{"date":"2021-06-22","close":34324.9492},{"date":"2021-06-23","close":33740.6914},{"date":"2021-06-24","close":33935.4414},{"date":"2021-06-25","close":34471.0156},{"date":"2021-06-28","close":34276.2617},{"date":"2021-06-29","close":34617.0781},{"date":"2021-06-30","close":34665.7656},{"date":"2021-07-01","close":34276.2617},{"date":"2021-07-02","close":34227.5781},{"date":"2021-07-05","close":34860.5156},{"date":"2021-07-06","close":35298.707},{"date":"2021-07-07","close":34665.7656},{"date":"2021-07-08","close":33740.6914},{"date":"2021-07-09","close":32718.2441},{"date":"2021-07-12","close":32766.9355},{"date":"2021-07-13","close":33351.1914},{"date":"2021-07-14","close":33545.9414},{"date":"2021-07-15","close":34860.5156},{"date":"2021-07-16","close":34568.3906},{"date":"2021-07-19","close":33984.1328},{"date":"2021-07-20","close":34617.0781},{"date":"2021-07-21","close":33886.7578},{"date":"2021-07-22","close":34519.7031},{"date":"2021-07-23","close":34665.7656},{"date":"2021-07-26","close":34130.1992},{"date":"2021-07-27","close":34276.2617},{"date":"2021-07-28","close":33838.0703},{"date":"2021-07-29","close":33740.6914},{"date":"2021-07-30","close":33302.5039},{"date":"2021-08-02","close":33984.1328},{"date":"2021-08-03","close":35688.2109},{"date":"2021-08-04","close":35542.1484},{"date":"2021-08-05","close":35834.2695},{"date":"2021-08-06","close":36029.0234},{"date":"2021-08-09","close":37392.2852},{"date":"2021-08-10","close":36223.7773},{"date":"2021-08-11","close":35006.582},{"date":"2021-08-12","close":34568.3906},{"date":"2021-08-13","close":33302.5039},{"date":"2021-08-17","close":33156.4414},{"date":"2021-08-18","close":33010.3789},{"date":"2021-08-19","close":30770.7344},{"date":"2021-08-20","close":30770.7344},{"date":"2021-08-23","close":30186.4805},{"date":"2021-08-24","close":32182.6816},{"date":"2021-08-25","close":31841.8652},{"date":"2021-08-26","close":31257.6113},{"date":"2021-08-27","close":31306.2988},{"date":"2021-08-30","close":31403.6758},{"date":"2021-08-31","close":31890.5527},{"date":"2021-09-01","close":31598.4258},{"date":"2021-09-02","close":31939.2422},{"date":"2021-09-03","close":32280.0566},{"date":"2021-09-06","close":33545.9414},{"date":"2021-09-07","close":33302.5039},{"date":"2021-09-08","close":33448.5664},{"date":"2021-09-09","close":33253.8164},{"date":"2021-09-10","close":32864.3125},{"date":"2021-09-13","close":32182.6816},{"date":"2021-09-14","close":33059.0664},{"date":"2021-09-15","close":33156.4414},{"date":"2021-09-16","close":33351.1914},{"date":"2021-09-17","close":34032.8203},{"date":"2021-09-23","close":33253.8164},{"date":"2021-09-24","close":32669.5645},{"date":"2021-09-27","close":32085.3066},{"date":"2021-09-28","close":30673.3574},{"date":"2021-09-29","close":29602.2266},{"date":"2021-09-30","close":29748.2871},{"date":"2021-10-01","close":28871.9062},{"date":"2021-10-05","close":28336.3398},{"date":"2021-10-06","close":27167.8301},{"date":"2021-10-07","close":28092.9004},{"date":"2021-10-08","close":27070.4531},{"date":"2021-10-12","close":27216.5176},{"date":"2021-10-13","close":27752.0859},{"date":"2021-10-14","close":28141.5879},{"date":"2021-10-15","close":28385.0254},{"date":"2021-10-18","close":28531.0918},{"date":"2021-10-19","close":28677.1523},{"date":"2021-10-20","close":28336.3398},{"date":"2021-10-21","close":28044.2129},{"date":"2021-10-22","close":28092.9004},{"date":"2021-10-25","close":28336.3398},{"date":"2021-10-26","close":29164.0332},{"date":"2021-10-27","close":28579.7793},{"date":"2021-10-28","close":28920.5918},{"date":"2021-10-29","close":28141.5879},{"date":"2021-11-01","close":28190.2754},{"date":"2021-11-02","close":28385.0254},{"date":"2021-11-03","close":28238.9648},{"date":"2021-11-04","close":27995.5254},{"date":"2021-11-05","close":27898.1484},{"date":"2021-11-08","close":27898.1484},{"date":"2021-11-09","close":27362.5801},{"date":"2021-11-10","close":26048.0098},{"date":"2021-11-11","close":25901.9453},{"date":"2021-11-12","close":26583.5762},{"date":"2021-11-15","close":27946.8379},{"date":"2021-11-16","close":27898.1484},{"date":"2021-11-17","close":28482.4043},{"date":"2021-11-18","close":28190.2754},{"date":"2021-11-19","close":29991.7266},{"date":"2021-11-22","close":31841.8652},{"date":"2021-11-23","close":32036.6172},{"date":"2021-11-24","close":30381.2285},{"date":"2021-11-25","close":29407.4746},{"date":"2021-11-26","close":27995.5254},{"date":"2021-11-29","close":27313.8945},{"date":"2021-11-30","close":26632.2637},{"date":"2021-12-01","close":28482.4043},{"date":"2021-12-02","close":29504.8477},{"date":"2021-12-03","close":29602.2266},{"date":"2021-12-06","close":29748.2871},{"date":"2021-12-07","close":29748.2871},{"date":"2021-12-08","close":29845.6621},{"date":"2021-12-09","close":29894.3535},{"date":"2021-12-10","close":29456.1602},{"date":"2021-12-13","close":29602.2266},{"date":"2021-12-14","close":29650.9141},{"date":"2021-12-15","close":29164.0332},{"date":"2021-12-16","close":29504.8477},{"date":"2021-12-17","close":29115.3477},{"date":"2021-12-20","close":29845.6621},{"date":"2021-12-21","close":30868.1094},{"date":"2021-12-22","close":31841.8652},{"date":"2021-12-23","close":31647.1152},{"date":"2021-12-24","close":32572.1855},{"date":"2021-12-27","close":33497.2539},{"date":"2021-12-28","close":33740.6914},{"date":"2021-12-29","close":33496.1953},{"date":"2021-12-30","close":33496.1953},{"date":"2022-01-03","close":34050.0},{"date":"2022-01-04","close":33349.5},{"date":"2022-01-05","close":32616.0},{"date":"2022-01-06","close":31589.1133},{"date":"2022-01-07","close":32371.5078},{"date":"2022-01-10","close":31393.5156},{"date":"2022-01-11","close":33398.3984},{"date":"2022-01-12","close":35501.0742},{"date":"2022-01-13","close":34865.3828},{"date":"2022-01-14","close":34865.3828},{"date":"2022-01-17","close":33545.0938},{"date":"2022-01-18","close":33056.1016},{"date":"2022-01-19","close":32616.0},{"date":"2022-01-20","close":33447.3008},{"date":"2022-01-21","close":32078.1113},{"date":"2022-01-24","close":31882.5117},{"date":"2022-01-25","close":30562.2227},{"date":"2022-01-26","close":30562.2227},{"date":"2022-01-27","close":28752.9375},{"date":"2022-01-28","close":29779.8301},{"date":"2022-02-03","close":30660.0215},{"date":"2022-02-04","close":31100.1191},{"date":"2022-02-07","close":31100.1191},{"date":"2022-02-08","close":31100.1191},{"date":"2022-02-09","close":31100.1191},{"date":"2022-02-10","close":30806.7227},{"date":"2022-02-11","close":29339.7344},{"date":"2022-02-14","close":29144.1367},{"date":"2022-02-15","close":28508.4395},{"date":"2022-02-16","close":29584.2324},{"date":"2022-02-17","close":29144.1367},{"date":"2022-02-18","close":29193.0352},{"date":"2022-02-21","close":29193.0352},{"date":"2022-02-22","close":29193.0352},{"date":"2022-02-23","close":29193.0352},{"date":"2022-02-24","close":27090.3535},{"date":"2022-02-25","close":28019.4453},{"date":"2022-02-28","close":28019.4453},{"date":"2022-03-02","close":28263.9453},{"date":"2022-03-03","close":28752.9375},{"date":"2022-03-04","close":28752.9375},{"date":"2022-03-07","close":26748.0566},{"date":"2022-03-08","close":26259.0625},{"date":"2022-03-10","close":26259.0625},{"date":"2022-03-11","close":26259.0625},{"date":"2022-03-14","close":25867.8652},{"date":"2022-03-15","close":25867.8652},{"date":"2022-03-16","close":25867.8652},{"date":"2022-03-17","close":25867.8652},{"date":"2022-03-18","close":27872.7461},{"date":"2022-03-21","close":27872.7461},{"date":"2022-03-22","close":27872.7461},{"date":"2022-03-23","close":28068.3438},{"date":"2022-03-24","close":28068.3438},{"date":"2022-03-25","close":28752.9375},{"date":"2022-03-28","close":28557.3398},{"date":"2022-03-29","close":28948.5371},{"date":"2022-03-30","close":28948.5371},{"date":"2022-03-31","close":28850.7363},{"date":"2022-04-01","close":28263.9453},{"date":"2022-04-04","close":28508.4395},{"date":"2022-04-05","close":28557.3398},{"date":"2022-04-06","close":27579.3516},{"date":"2022-04-07","close":27530.4512},{"date":"2022-04-08","close":28166.1445},{"date":"2022-04-11","close":29486.4336},{"date":"2022-04-12","close":32909.3984},{"date":"2022-04-13","close":34034.0938},{"date":"2022-04-14","close":33789.5938},{"date":"2022-04-15","close":33496.1953},{"date":"2022-04-18","close":33545.0938},{"date":"2022-04-19","close":33593.9961},{"date":"2022-04-20","close":34376.3906},{"date":"2022-04-21","close":33838.4961},{"date":"2022-04-22","close":34620.8867},{"date":"2022-04-25","close":33202.8008},{"date":"2022-04-26","close":34229.6914},{"date":"2022-04-27","close":34229.6914},{"date":"2022-04-28","close":33642.8945},{"date":"2022-04-29","close":34474.1836},{"date":"2022-05-02","close":34669.7852},{"date":"2022-05-03","close":35060.9805},{"date":"2022-05-04","close":34034.0938},{"date":"2022-05-06","close":34620.8867},{"date":"2022-05-09","close":34400.0},{"date":"2022-05-10","close":33642.8945},{"date":"2022-05-11","close":35060.9805},{"date":"2022-05-12","close":34865.3828},{"date":"2022-05-13","close":35403.2773},{"date":"2022-05-16","close":34963.1836},{"date":"2022-05-17","close":34669.7852},{"date":"2022-05-18","close":33936.293},{"date":"2022-05-19","close":33545.0938},{"date":"2022-05-20","close":34816.4883},{"date":"2022-05-23","close":34865.3828},{"date":"2022-05-24","close":33593.9961},{"date":"2022-05-25","close":33887.3945},{"date":"2022-05-26","close":33105.0},{"date":"2022-05-27","close":33251.7031},{"date":"2022-05-30","close":33545.0938},{"date":"2022-05-31","close":33985.1914},{"date":"2022-06-02","close":33887.3945},{"date":"2022-06-03","close":34131.8945},{"date":"2022-06-07","close":33349.5},{"date":"2022-06-08","close":33007.2031},{"date":"2022-06-09","close":32909.3984},{"date":"2022-06-10","close":33202.8008},{"date":"2022-06-13","close":32567.1074},{"date":"2022-06-14","close":33838.4961},{"date":"2022-06-15","close":33496.1953},{"date":"2022-06-16","close":33251.7031},{"date":"2022-06-17","close":31931.4121},{"date":"2022-06-20","close":30757.8223},{"date":"2022-06-21","close":30611.123},{"date":"2022-06-22","close":28557.3398},{"date":"2022-06-23","close":27334.8535},{"date":"2022-06-24","close":29339.7344},{"date":"2022-06-27","close":29584.2324},{"date":"2022-06-28","close":29486.4336},{"date":"2022-06-29","close":28899.6367},{"date":"2022-06-30","close":28361.7441},{"date":"2022-07-01","close":27383.752},{"date":"2022-07-04","close":26699.1582},{"date":"2022-07-05","close":27872.7461},{"date":"2022-07-06","close":26894.7559},{"date":"2022-07-07","close":26992.5547},{"date":"2022-07-08","close":27041.4551},{"date":"2022-07-11","close":26405.7598},{"date":"2022-07-12","close":25427.7695},{"date":"2022-07-13","close":25427.7695},{"date":"2022-07-14","close":25329.9707},{"date":"2022-07-15","close":25525.5684},{"date":"2022-07-18","close":26259.0625},{"date":"2022-07-19","close":26894.7559},{"date":"2022-07-20","close":27285.9531},{"date":"2022-07-21","close":29144.1367},{"date":"2022-07-22","close":29339.7344},{"date":"2022-07-25","close":29926.5312},{"date":"2022-07-26","close":30024.3301},{"date":"2022-07-27","close":29633.1309},{"date":"2022-07-28","close":29779.8301},{"date":"2022-07-29","close":29877.6289},{"date":"2022-08-01","close":29975.4297},{"date":"2022-08-02","close":29730.9316},{"date":"2022-08-03","close":29535.332},{"date":"2022-08-04","close":29535.332},{"date":"2022-08-05","close":29535.332},{"date":"2022-08-08","close":29095.2363},{"date":"2022-08-09","close":28312.8438},{"date":"2022-08-10","close":27774.9473},{"date":"2022-08-11","close":28557.3398},{"date":"2022-08-12","close":28459.543},{"date":"2022-08-16","close":28801.8379},{"date":"2022-08-17","close":30219.9277},{"date":"2022-08-18","close":30073.2285},{"date":"2022-08-19","close":30513.3242},{"date":"2022-08-22","close":29046.3379},{"date":"2022-08-23","close":28312.8438},{"date":"2022-08-24","close":28655.1387},{"date":"2022-08-25","close":29437.5332},{"date":"2022-08-26","close":29193.0352},{"date":"2022-08-29","close":27970.5449},{"date":"2022-08-30","close":28508.4395},{"date":"2022-08-31","close":28508.4395},{"date":"2022-09-01","close":26845.8555},{"date":"2022-09-02","close":26307.9609},{"date":"2022-09-05","close":26210.1621},{"date":"2022-09-06","close":26650.2598},{"date":"2022-09-07","close":26210.1621},{"date":"2022-09-08","close":26650.2598},{"date":"2022-09-13","close":28410.6426},{"date":"2022-09-14","close":26943.6543},{"date":"2022-09-15","close":26307.9609},{"date":"2022-09-16","close":25916.7656},{"date":"2022-09-19","close":25525.5684},{"date":"2022-09-20","close":26356.8613},{"date":"2022-09-21","close":25623.3691},{"date":"2022-09-22","close":25134.373},{"date":"2022-09-23","close":24498.6777},{"date":"2022-09-26","close":23031.6934},{"date":"2022-09-27","close":23325.0898},{"date":"2022-09-28","close":22004.8008},{"date":"2022-09-29","close":22249.2969},{"date":"2022-09-30","close":21564.7031},{"date":"2022-10-04","close":23080.5918},{"date":"2022-10-05","close":22444.8965},{"date":"2022-10-06","close":23031.6934},{"date":"2022-10-07","close":22836.0938},{"date":"2022-10-11","close":21515.8047},{"date":"2022-10-12","close":22200.3984},{"date":"2022-10-13","close":20977.9102},{"date":"2022-10-14","close":22591.5938},{"date":"2022-10-17","close":22249.2969},{"date":"2022-10-18","close":22493.7949},{"date":"2022-10-19","close":22444.8965},{"date":"2022-10-20","close":22444.8965},{"date":"2022-10-21","close":22102.6016},{"date":"2022-10-24","close":22884.9941},{"date":"2022-10-25","close":23325.0898},{"date":"2022-10-26","close":22836.0938},{"date":"2022-10-27","close":22836.0938},{"date":"2022-10-28","close":21711.4023},{"date":"2022-10-31","close":22395.9961},{"date":"2022-11-01","close":22444.8965},{"date":"2022-11-02","close":22151.5},{"date":"2022-11-03","close":21711.4023},{"date":"2022-11-04","close":21320.207},{"date":"2022-11-07","close":22102.6016},{"date":"2022-11-08","close":23520.6875},{"date":"2022-11-09","close":23031.6934},{"date":"2022-11-10","close":22542.6953},{"date":"2022-11-11","close":24107.4824},{"date":"2022-11-14","close":23862.9863},{"date":"2022-11-15","close":24596.4766},{"date":"2022-11-16","close":24351.9805},{"date":"2022-11-17","close":23569.5879},{"date":"2022-11-18","close":23765.1855},{"date":"2022-11-21","close":22933.8926},{"date":"2022-11-22","close":22298.1973},{"date":"2022-11-23","close":23080.5918},{"date":"2022-11-24","close":23276.1895},{"date":"2022-11-25","close":22738.293},{"date":"2022-11-28","close":21955.9004},{"date":"2022-11-29","close":22640.4941},{"date":"2022-11-30","close":22640.4941},{"date":"2022-12-01","close":23471.7871},{"date":"2022-12-02","close":23031.6934},{"date":"2022-12-05","close":23080.5918},{"date":"2022-12-06","close":22298.1973},{"date":"2022-12-07","close":22347.0957},{"date":"2022-12-08","close":22053.6992},{"date":"2022-12-09","close":22493.7949},{"date":"2022-12-12","close":21955.9004},{"date":"2022-12-13","close":22200.3984},{"date":"2022-12-14","close":22787.1934},{"date":"2022-12-15","close":22298.1973},{"date":"2022-12-16","close":21613.6035},{"date":"2022-12-19","close":21418.0059},{"date":"2022-12-20","close":20880.1113},{"date":"2022-12-21","close":20782.3105},{"date":"2022-12-22","close":21466.9043},{"date":"2022-12-23","close":20586.7129},{"date":"2022-12-26","close":21222.4082},{"date":"2022-12-27","close":21466.9043},{"date":"2022-12-28","close":20679.1289},{"date":"2022-12-29","close":19891.3516},{"date":"2023-01-02","close":19251.2871},{"date":"2023-01-03","close":19645.1719},{"date":"2023-01-04","close":20482.1855},{"date":"2023-01-05","close":20334.4785},{"date":"2023-01-06","close":21023.7812},{"date":"2023-01-09","close":21860.7949},{"date":"2023-01-10","close":21319.1973},{"date":"2023-01-11","close":22106.9746},{"date":"2023-01-12","close":22156.2109},{"date":"2023-01-13","close":21762.3223},{"date":"2023-01-16","close":22008.502},{"date":"2023-01-17","close":21860.7949},{"date":"2023-01-18","close":22353.1543},{"date":"2023-01-19","close":22205.4473},{"date":"2023-01-20","close":22205.4473},{"date":"2023-01-25","close":23042.457},{"date":"2023-01-26","close":23042.457},{"date":"2023-01-27","close":22648.5723},{"date":"2023-01-30","close":22500.8613},{"date":"2023-01-31","close":22747.0449},{"date":"2023-02-01","close":22993.2246},{"date":"2023-02-02","close":23288.6387},{"date":"2023-02-03","close":23091.6953},{"date":"2023-02-06","close":22796.2773},{"date":"2023-02-07","close":23239.4043},{"date":"2023-02-08","close":23731.7637},{"date":"2023-02-09","close":23830.2363},{"date":"2023-02-10","close":23140.9297},{"date":"2023-02-13","close":23239.4043},{"date":"2023-02-14","close":23977.9434},{"date":"2023-02-15","close":23288.6387},{"date":"2023-02-16","close":23928.707},{"date":"2023-02-17","close":23140.9297},{"date":"2023-02-20","close":23584.0547},{"date":"2023-02-21","close":23091.6953},{"date":"2023-02-22","close":22599.334},{"date":"2023-02-23","close":23042.457},{"date":"2023-02-24","close":23140.9297},{"date":"2023-02-27","close":22599.334},{"date":"2023-02-28","close":23042.457},{"date":"2023-03-02","close":20777.6016},{"date":"2023-03-03","close":20826.8398},{"date":"2023-03-06","close":21220.7246},{"date":"2023-03-07","close":20925.3105},{"date":"2023-03-08","close":20432.9492},{"date":"2023-03-09","close":20482.1855},{"date":"2023-03-10","close":19635.3262},{"date":"2023-03-13","close":19655.0195},{"date":"2023-03-14","close":18818.0078},{"date":"2023-03-15","close":18886.9375},{"date":"2023-03-16","close":19192.2031},{"date":"2023-03-17","close":19989.8242},{"date":"2023-03-20","close":19694.4102},{"date":"2023-03-21","close":19477.7695},{"date":"2023-03-22","close":19655.0195},{"date":"2023-03-23","close":19635.3262},{"date":"2023-03-24","close":20777.6016},{"date":"2023-03-27","close":20482.1855},{"date":"2023-03-28","close":21171.4902},{"date":"2023-03-29","close":21959.2656},{"date":"2023-03-30","close":22254.6816},{"date":"2023-03-31","close":21565.377},{"date":"2023-04-03","close":21516.1426},{"date":"2023-04-04","close":21122.2539},{"date":"2023-04-05","close":21466.9043},{"date":"2023-04-06","close":20777.6016},{"date":"2023-04-07","close":22648.5723},{"date":"2023-04-10","close":22205.4473},{"date":"2023-04-11","close":23042.457},{"date":"2023-04-12","close":22894.752},{"date":"2023-04-13","close":22648.5723},{"date":"2023-04-14","close":22599.334},{"date":"2023-04-17","close":22451.627},{"date":"2023-04-18","close":21910.0312},{"date":"2023-04-19","close":22500.8613},{"date":"2023-04-20","close":21516.1426},{"date":"2023-04-21","close":21368.4336},{"date":"2023-04-24","close":20974.5449},{"date":"2023-04-25","close":20679.1289},{"date":"2023-04-26","close":20580.6602},{"date":"2023-04-27","close":20728.3652},{"date":"2023-04-28","close":20285.2422},{"date":"2023-05-02","close":20580.6602},{"date":"2023-05-03","close":20629.8926},{"date":"2023-05-04","close":20432.9492},{"date":"2023-05-08","close":20826.8398},{"date":"2023-05-09","close":20236.0039},{"date":"2023-05-10","close":20285.2422},{"date":"2023-05-11","close":20334.4785},{"date":"2023-05-12","close":20186.7695},{"date":"2023-05-15","close":20285.2422},{"date":"2023-05-16","close":19635.3262},{"date":"2023-05-17","close":19743.6445},{"date":"2023-05-18","close":20088.2969},{"date":"2023-05-19","close":21023.7812},{"date":"2023-05-22","close":21269.9629},{"date":"2023-05-23","close":21417.6699},{"date":"2023-05-24","close":21565.377},{"date":"2023-05-25","close":21368.4336},{"date":"2023-05-26","close":22156.2109},{"date":"2023-05-30","close":22500.8613},{"date":"2023-05-31","close":22205.4473},{"date":"2023-06-01","close":22451.627},{"date":"2023-06-02","close":22402.3906},{"date":"2023-06-05","close":22303.918},{"date":"2023-06-07","close":22106.9746},{"date":"2023-06-08","close":22943.9863},{"date":"2023-06-09","close":23485.584},{"date":"2023-06-12","close":23436.3477},{"date":"2023-06-13","close":23584.0547},{"date":"2023-06-14","close":22993.2246},{"date":"2023-06-15","close":23633.2891},{"date":"2023-06-16","close":23682.5273},{"date":"2023-06-19","close":23534.8184},{"date":"2023-06-20","close":23633.2891},{"date":"2023-06-21","close":23239.4043},{"date":"2023-06-22","close":23190.166},{"date":"2023-06-23","close":24716.4844},{"date":"2023-06-26","close":24913.4297},{"date":"2023-06-27","close":24667.2461},{"date":"2023-06-28","close":24618.0117},{"date":"2023-06-29","close":26390.5078},{"date":"2023-06-30","close":26292.0371},{"date":"2023-07-03","close":26193.5645},{"date":"2023-07-04","close":26144.3281},{"date":"2023-07-05","close":25701.2031},{"date":"2023-07-06","close":24913.4297},{"date":"2023-07-07","close":24470.3047},{"date":"2023-07-10","close":23387.1094},{"date":"2023-07-11","close":24322.5957},{"date":"2023-07-12","close":25011.8984},{"date":"2023-07-13","close":25110.3711},{"date":"2023-07-14","close":25208.8418},{"date":"2023-07-17","close":25159.6094},{"date":"2023-07-18","close":25898.1484},{"date":"2023-07-19","close":25159.6094},{"date":"2023-07-20","close":24519.5391},{"date":"2023-07-21","close":23928.707},{"date":"2023-07-24","close":23928.707},{"date":"2023-07-25","close":23584.0547},{"date":"2023-07-26","close":23042.457},{"date":"2023-07-27","close":23190.166},{"date":"2023-07-28","close":23682.5273},{"date":"2023-07-31","close":23781.0},{"date":"2023-08-01","close":23239.4043},{"date":"2023-08-02","close":22402.3906},{"date":"2023-08-03","close":22156.2109},{"date":"2023-08-04","close":21860.7949},{"date":"2023-08-07","close":21565.377},{"date":"2023-08-08","close":21565.377},{"date":"2023-08-09","close":21811.5566},{"date":"2023-08-10","close":21565.377},{"date":"2023-08-11","close":21811.5566},{"date":"2023-08-14","close":21023.7812},{"date":"2023-08-16","close":20777.6016},{"date":"2023-08-17","close":20925.3105},{"date":"2023-08-18","close":21122.2539},{"date":"2023-08-21","close":20531.4219},{"date":"2023-08-22","close":20186.7695},{"date":"2023-08-23","close":19940.5898},{"date":"2023-08-24","close":20728.3652},{"date":"2023-08-25","close":20482.1855},{"date":"2023-08-28","close":20531.4219},{"date":"2023-08-29","close":20629.8926},{"date":"2023-08-30","close":20679.1289},{"date":"2023-08-31","close":20925.3105},{"date":"2023-09-01","close":21614.6152},{"date":"2023-09-04","close":21663.8516},{"date":"2023-09-05","close":21713.084},{"date":"2023-09-06","close":20974.5449},{"date":"2023-09-07","close":20826.8398},{"date":"2023-09-08","close":20728.3652},{"date":"2023-09-11","close":20531.4219},{"date":"2023-09-12","close":20482.1855},{"date":"2023-09-13","close":20334.4785},{"date":"2023-09-14","close":20826.8398},{"date":"2023-09-15","close":20531.4219},{"date":"2023-09-18","close":20383.7129},{"date":"2023-09-19","close":20482.1855},{"date":"2023-09-20","close":20334.4785},{"date":"2023-09-21","close":19792.8828},{"date":"2023-09-22","close":19891.3516},{"date":"2023-09-25","close":19605.7832},{"date":"2023-09-26","close":19487.6172},{"date":"2023-09-27","close":19389.1465},{"date":"2023-10-04","close":18808.1602},{"date":"2023-10-05","close":18443.8145},{"date":"2023-10-06","close":18571.8281},{"date":"2023-10-10","close":18502.8965},{"date":"2023-10-11","close":19152.8125},{"date":"2023-10-12","close":19891.3516},{"date":"2023-10-13","close":19989.8242},{"date":"2023-10-16","close":19891.3516},{"date":"2023-10-17","close":19842.1172},{"date":"2023-10-18","close":19674.7148},{"date":"2023-10-19","close":19694.4102},{"date":"2023-10-20","close":19300.5195},{"date":"2023-10-23","close":19182.3535},{"date":"2023-10-24","close":19300.5195},{"date":"2023-10-25","close":19202.0488},{"date":"2023-10-26","close":18640.7578},{"date":"2023-10-27","close":18542.2871},{"date":"2023-10-30","close":18463.5078},{"date":"2023-10-31","close":18453.6602},{"date":"2023-11-01","close":18561.9805},{"date":"2023-11-02","close":19241.4375},{"date":"2023-11-03","close":19517.1602},{"date":"2023-11-06","close":19940.5898},{"date":"2023-11-07","close":20088.2969},{"date":"2023-11-08","close":20186.7695},{"date":"2023-11-09","close":19940.5898},{"date":"2023-11-10","close":19743.6445},{"date":"2023-11-13","close":20432.9492},{"date":"2023-11-14","close":20728.3652},{"date":"2023-11-15","close":21171.4902},{"date":"2023-11-16","close":22550.0977},{"date":"2023-11-17","close":22550.0977},{"date":"2023-11-20","close":22205.4473},{"date":"2023-11-21","close":22747.0449},{"date":"2023-11-22","close":23534.8184},{"date":"2023-11-23","close":23584.0547},{"date":"2023-11-24","close":23387.1094},{"date":"2023-11-27","close":24027.1797},{"date":"2023-11-28","close":24076.416},{"date":"2023-11-29","close":23977.9434},{"date":"2023-11-30","close":24568.7754},{"date":"2023-12-01","close":24224.123},{"date":"2023-12-04","close":24027.1797},{"date":"2023-12-05","close":23584.0547},{"date":"2023-12-06","close":23633.2891},{"date":"2023-12-07","close":23485.584},{"date":"2023-12-08","close":23731.7637},{"date":"2023-12-11","close":23633.2891},{"date":"2023-12-12","close":23830.2363},{"date":"2023-12-13","close":24322.5957},{"date":"2023-12-14","close":24421.0664},{"date":"2023-12-15","close":23534.8184},{"date":"2023-12-18","close":24273.3594},{"date":"2023-12-19","close":24273.3594},{"date":"2023-12-20","close":23682.5273},{"date":"2023-12-21","close":23977.9434},{"date":"2023-12-22","close":24322.5957},{"date":"2023-12-26","close":24519.5391},{"date":"2023-12-27","close":24568.875},{"date":"2023-12-28","close":24371.5332},{"date":"2024-01-02","close":26690.2832},{"date":"2024-01-03","close":26246.2676},{"date":"2024-01-04","close":27726.3203},{"date":"2024-01-05","close":27676.9844},{"date":"2024-01-08","close":27824.9902},{"date":"2024-01-09","close":26788.9531},{"date":"2024-01-10","close":26394.2734},{"date":"2024-01-11","close":26640.9492},{"date":"2024-01-12","close":25900.9219},{"date":"2024-01-15","close":26147.5977},{"date":"2024-01-16","close":25358.2363},{"date":"2024-01-17","close":25062.2266},{"date":"2024-01-18","close":24864.8848},{"date":"2024-01-19","close":25802.252},{"date":"2024-01-22","close":26492.9434},{"date":"2024-01-23","close":26344.9375},{"date":"2024-01-24","close":26295.6016},{"date":"2024-01-25","close":26394.2734},{"date":"2024-01-26","close":26098.2617},{"date":"2024-01-29","close":24568.875},{"date":"2024-01-30","close":24420.8691},{"date":"2024-01-31","close":23039.4863},{"date":"2024-02-01","close":22694.1406},{"date":"2024-02-02","close":23828.8496},{"date":"2024-02-05","close":22792.8105},{"date":"2024-02-06","close":23236.8262},{"date":"2024-02-07","close":22792.8105},{"date":"2024-02-08","close":23039.4863},{"date":"2024-02-13","close":23631.5078},{"date":"2024-02-14","close":23878.1816},{"date":"2024-02-15","close":23039.4863},{"date":"2024-02-16","close":22644.8047},{"date":"2024-02-19","close":23384.832},{"date":"2024-02-20","close":22842.1465},{"date":"2024-02-21","close":23039.4863},{"date":"2024-02-22","close":22792.8105},{"date":"2024-02-23","close":22447.4648},{"date":"2024-02-26","close":21904.7793},{"date":"2024-02-27","close":21164.752},{"date":"2024-02-28","close":21608.7695},{"date":"2024-02-29","close":21904.7793},{"date":"2024-03-04","close":23187.4922},{"date":"2024-03-05","close":23187.4922},{"date":"2024-03-06","close":24174.1934},{"date":"2024-03-07","close":23286.1621},{"date":"2024-03-08","close":23927.5176},{"date":"2024-03-11","close":23582.1738},{"date":"2024-03-12","close":23434.168},{"date":"2024-03-13","close":23138.1562},{"date":"2024-03-14","close":22447.4648},{"date":"2024-03-15","close":21608.7695},{"date":"2024-03-18","close":22496.7988},{"date":"2024-03-19","close":22052.7852},{"date":"2024-03-20","close":23631.5078},{"date":"2024-03-21","close":24618.209},{"date":"2024-03-22","close":24568.875},{"date":"2024-03-25","close":24075.5234},{"date":"2024-03-26","close":25111.5605},{"date":"2024-03-27","close":25950.2559},{"date":"2024-03-28","close":25555.5762},{"date":"2024-03-29","close":26147.5977},{"date":"2024-04-01","close":25555.5762},{"date":"2024-04-02","close":25703.5801},{"date":"2024-04-03","close":25012.8906},{"date":"2024-04-04","close":25654.2461},{"date":"2024-04-05","close":25210.2305},{"date":"2024-04-08","close":24667.5449},{"date":"2024-04-09","close":24272.8633},{"date":"2024-04-11","close":25259.5664},{"date":"2024-04-12","close":26690.2832},{"date":"2024-04-15","close":27775.6543},{"date":"2024-04-16","close":25999.5918},{"date":"2024-04-17","close":27726.3203},{"date":"2024-04-18","close":27430.3086},{"date":"2024-04-19","close":25851.5859},{"date":"2024-04-22","close":26295.6016},{"date":"2024-04-23","close":25802.252},{"date":"2024-04-24","close":27183.6328},{"date":"2024-04-25","close":27676.9844},{"date":"2024-04-26","close":27972.9961},{"date":"2024-04-29","close":27232.9688},{"date":"2024-04-30","close":27676.9844},{"date":"2024-05-02","close":28713.0215},{"date":"2024-05-03","close":28466.3457},{"date":"2024-05-07","close":29157.0371},{"date":"2024-05-08","close":28910.3613},{"date":"2024-05-09","close":28367.6777},{"date":"2024-05-10","close":27035.627},{"date":"2024-05-13","close":27035.627},{"date":"2024-05-14","close":27134.2988},{"date":"2024-05-16","close":27923.6602},{"date":"2024-05-17","close":26640.9492},{"date":"2024-05-20","close":26344.9375},{"date":"2024-05-21","close":27331.6387},{"date":"2024-05-22","close":26640.9492},{"date":"2024-05-23","close":26640.9492},{"date":"2024-05-24","close":26098.2617},{"date":"2024-05-27","close":26295.6016},{"date":"2024-05-28","close":28318.3418},{"date":"2024-05-29","close":29403.7129},{"date":"2024-05-30","close":30439.75},{"date":"2024-05-31","close":29749.0586},{"date":"2024-06-03","close":29699.7246},{"date":"2024-06-04","close":29009.0312},{"date":"2024-06-05","close":29009.0312},{"date":"2024-06-07","close":32659.8301},{"date":"2024-06-10","close":32462.4883},{"date":"2024-06-11","close":31525.123},{"date":"2024-06-12","close":31673.127},{"date":"2024-06-13","close":31771.7969},{"date":"2024-06-14","close":31229.1113},{"date":"2024-06-17","close":30834.4297},{"date":"2024-06-18","close":30489.084},{"date":"2024-06-19","close":30489.084},{"date":"2024-06-20","close":29749.0586},{"date":"2024-06-21","close":28762.3555},{"date":"2024-06-24","close":28663.6855},{"date":"2024-06-25","close":28170.3359},{"date":"2024-06-26","close":28811.6914},{"date":"2024-06-27","close":28367.6777},{"date":"2024-06-28","close":28318.3418},{"date":"2024-07-01","close":28022.3301},{"date":"2024-07-02","close":27084.9629},{"date":"2024-07-03","close":26690.2832},{"date":"2024-07-04","close":28762.3555},{"date":"2024-07-05","close":29255.707},{"date":"2024-07-08","close":28466.3457},{"date":"2024-07-09","close":28417.0117},{"date":"2024-07-10","close":28022.3301},{"date":"2024-07-11","close":28367.6777},{"date":"2024-07-12","close":27874.3262},{"date":"2024-07-15","close":28022.3301},{"date":"2024-07-16","close":27726.3203},{"date":"2024-07-17","close":27035.627},{"date":"2024-07-18","close":26196.9316},{"date":"2024-07-19","close":26394.2734},{"date":"2024-07-22","close":25752.916},{"date":"2024-07-23","close":25999.5918},{"date":"2024-07-24","close":25802.252},{"date":"2024-07-25","close":25506.2402},{"date":"2024-07-26","close":25851.5859},{"date":"2024-07-29","close":25950.2559},{"date":"2024-07-30","close":25506.2402},{"date":"2024-07-31","close":26739.6191},{"date":"2024-08-01","close":26690.2832},{"date":"2024-08-02","close":24371.5332},{"date":"2024-08-05","close":21510.0996},{"date":"2024-08-06","close":22200.791},{"date":"2024-08-07","close":21904.7793},{"date":"2024-08-08","close":21806.1094},{"date":"2024-08-09","close":22891.4805},{"date":"2024-08-12","close":23187.4922},{"date":"2024-08-13","close":23384.832},{"date":"2024-08-14","close":25703.5801},{"date":"2024-08-16","close":27035.627},{"date":"2024-08-19","close":27084.9629},{"date":"2024-08-20","close":27331.6387},{"date":"2024-08-21","close":27331.6387},{"date":"2024-08-22","close":26887.625},{"date":"2024-08-23","close":26640.9492},{"date":"2024-08-26","close":26542.2773},{"date":"2024-08-27","close":26394.2734},{"date":"2024-08-28","close":26788.9531},{"date":"2024-08-29","close":26443.6074},{"date":"2024-08-30","close":26443.6074},{"date":"2024-09-02","close":25456.9043},{"date":"2024-09-03","close":24766.2148},{"date":"2024-09-04","close":23828.8496},{"date":"2024-09-05","close":23680.8438},{"date":"2024-09-06","close":22891.4805},{"date":"2024-09-09","close":22792.8105},{"date":"2024-09-10","close":22398.1289},{"date":"2024-09-11","close":22398.1289},{"date":"2024-09-12","close":23631.5078},{"date":"2024-09-13","close":22792.8105},{"date":"2024-09-19","close":21954.1152},{"date":"2024-09-20","close":21707.4395},{"date":"2024-09-23","close":21954.1152},{"date":"2024-09-24","close":22299.4609},{"date":"2024-09-25","close":22447.4648},{"date":"2024-09-26","close":22891.4805},{"date":"2024-09-27","close":22644.8047},{"date":"2024-09-30","close":22102.1211},{"date":"2024-10-02","close":21362.0938},{"date":"2024-10-04","close":20720.7383},{"date":"2024-10-07","close":21214.0879},{"date":"2024-10-08","close":20424.7266},{"date":"2024-10-10","close":20326.0566},{"date":"2024-10-11","close":20326.0566},{"date":"2024-10-14","close":20622.0684},{"date":"2024-10-15","close":19980.7109},{"date":"2024-10-16","close":18855.8711},{"date":"2024-10-17","close":18707.8672},{"date":"2024-10-18","close":18076.377},{"date":"2024-10-21","close":18036.9082},{"date":"2024-10-22","close":17267.2812},{"date":"2024-10-23","close":17632.3613},{"date":"2024-10-24","close":16852.8652},{"date":"2024-10-25","close":16162.1758},{"date":"2024-10-28","close":16389.1172},{"date":"2024-10-29","close":16221.377},{"date":"2024-10-30","close":16014.1699},{"date":"2024-10-31","close":16014.1699},{"date":"2024-11-01","close":15382.6807},{"date":"2024-11-04","close":16300.3125},{"date":"2024-11-05","close":16359.5156},{"date":"2024-11-06","close":16231.2441},{"date":"2024-11-07","close":16231.2441},{"date":"2024-11-08","close":15836.5635},{"date":"2024-11-11","close":14918.9307},{"date":"2024-11-12","close":14277.5752},{"date":"2024-11-13","close":14534.1172},{"date":"2024-11-14","close":15609.6221},{"date":"2024-11-15","close":16270.7119},{"date":"2024-11-18","close":15806.9629},{"date":"2024-11-19","close":15816.8291},{"date":"2024-11-20","close":16329.915},{"date":"2024-11-21","close":16201.6426},{"date":"2024-11-22","close":16211.5107},{"date":"2024-11-25","close":16655.5273},{"date":"2024-11-26","close":16645.6602},{"date":"2024-11-27","close":15974.7021},{"date":"2024-11-28","close":15856.2979},{"date":"2024-11-29","close":15698.4248},{"date":"2024-12-02","close":15540.5527},{"date":"2024-12-03","close":16024.0371},{"date":"2024-12-04","close":15441.8828},{"date":"2024-12-05","close":15797.0957},{"date":"2024-12-06","close":15876.0322},{"date":"2024-12-09","close":14948.5322},{"date":"2024-12-10","close":16083.2393},{"date":"2024-12-11","close":16231.2441},{"date":"2024-12-12","close":16714.7266},{"date":"2024-12-13","close":16635.791},{"date":"2024-12-16","close":17661.9629},{"date":"2024-12-17","close":17898.7715},{"date":"2024-12-18","close":17938.2383},{"date":"2024-12-19","close":17129.1426},{"date":"2024-12-20","close":16290.4453},{"date":"2024-12-23","close":16823.2656},{"date":"2024-12-24","close":16764.0625},{"date":"2024-12-26","close":16329.915},{"date":"2024-12-27","close":16499.1875},{"date":"2024-12-30","close":16748.1191},{"date":"2025-01-02","close":16429.4863},{"date":"2025-01-03","close":17126.4961},{"date":"2025-01-06","close":18709.7012},{"date":"2025-01-07","close":19137.8633},{"date":"2025-01-08","close":20511.9648},{"date":"2025-01-09","close":20661.3242},{"date":"2025-01-10","close":20263.0332},{"date":"2025-01-13","close":19237.4355},{"date":"2025-01-14","close":19536.1523},{"date":"2025-01-15","close":19615.8105},{"date":"2025-01-16","close":20014.1016},{"date":"2025-01-17","close":20611.5371},{"date":"2025-01-20","close":20860.4688},{"date":"2025-01-21","close":20263.0332},{"date":"2025-01-22","close":20511.9648},{"date":"2025-01-23","close":19705.4277},{"date":"2025-01-24","close":20362.6055},{"date":"2025-01-31","close":19337.0078},{"date":"2025-02-03","close":18689.7852},{"date":"2025-02-04","close":18809.2734},{"date":"2025-02-05","close":20163.4609},{"date":"2025-02-06","close":21258.7598},{"date":"2025-02-07","close":23648.5039},{"date":"2025-02-10","close":23897.4355},{"date":"2025-02-11","close":23698.2891},{"date":"2025-02-12","close":23150.6406},{"date":"2025-02-13","close":23947.2207},{"date":"2025-02-14","close":23897.4355},{"date":"2025-02-17","close":23598.7168},{"date":"2025-02-18","close":23399.5723},{"date":"2025-02-19","close":25142.0938},{"date":"2025-02-20","close":24992.7344},{"date":"2025-02-21","close":24743.8027},{"date":"2025-02-24","close":24096.5801},{"date":"2025-02-25","close":23200.4258},{"date":"2025-02-26","close":23150.6406},{"date":"2025-02-27","close":22752.3496},{"date":"2025-02-28","close":22453.6309},{"date":"2025-03-04","close":22951.4941},{"date":"2025-03-05","close":22851.9219},{"date":"2025-03-06","close":22652.7773},{"date":"2025-03-07","close":23100.8535},{"date":"2025-03-10","close":22602.9902},{"date":"2025-03-11","close":22802.1367},{"date":"2025-03-12","close":23399.5723},{"date":"2025-03-13","close":24395.2988},{"date":"2025-03-14","close":24992.7344},{"date":"2025-03-17","close":24594.4434},{"date":"2025-03-18","close":25042.5215},{"date":"2025-03-19","close":25739.5293},{"date":"2025-03-20","close":25839.1016},{"date":"2025-03-21","close":26834.8281},{"date":"2025-03-24","close":26785.041},{"date":"2025-03-25","close":26486.3242},{"date":"2025-03-26","close":26735.2559},{"date":"2025-03-27","close":26336.9648},{"date":"2025-03-28","close":25590.1699},{"date":"2025-03-31","close":25042.5215},{"date":"2025-04-01","close":25241.666},{"date":"2025-04-02","close":25938.6738},{"date":"2025-04-03","close":25888.8887},{"date":"2025-04-04","close":25191.8789},{"date":"2025-04-07","close":24146.3672},{"date":"2025-04-08","close":24544.6582},{"date":"2025-04-09","close":24395.2988},{"date":"2025-04-10","close":25839.1016},{"date":"2025-04-11","close":26735.2559},{"date":"2025-04-14","close":26984.1875},{"date":"2025-04-15","close":27581.623},{"date":"2025-04-16","close":26735.2559},{"date":"2025-04-17","close":27382.4785},{"date":"2025-04-18","close":26934.4004},{"date":"2025-04-21","close":26386.752},{"date":"2025-04-22","close":26585.8965},{"date":"2025-04-23","close":26834.8281},{"date":"2025-04-24","close":26585.8965},{"date":"2025-04-25","close":26386.752},{"date":"2025-04-28","close":25391.0254},{"date":"2025-04-29","close":25391.0254},{"date":"2025-04-30","close":24694.0156},{"date":"2025-05-02","close":24793.5898},{"date":"2025-05-07","close":25440.8105},{"date":"2025-05-08","close":25639.957},{"date":"2025-05-09","close":25888.8887},{"date":"2025-05-12","close":26984.1875},{"date":"2025-05-13","close":26884.6152},{"date":"2025-05-14","close":26934.4004},{"date":"2025-05-15","close":26336.9648},{"date":"2025-05-16","close":28577.3496},{"date":"2025-05-19","close":29174.7852},{"date":"2025-05-20","close":30120.7266},{"date":"2025-05-21","close":29324.1445},{"date":"2025-05-22","close":28776.4941},{"date":"2025-05-23","close":28477.7773},{"date":"2025-05-26","close":28527.5625},{"date":"2025-05-27","close":28726.709},{"date":"2025-05-28","close":28726.709},{"date":"2025-05-29","close":28826.2812},{"date":"2025-05-30","close":28378.2051},{"date":"2025-06-02","close":28676.9219},{"date":"2025-06-04","close":29822.0078},{"date":"2025-06-05","close":31713.8887},{"date":"2025-06-09","close":31564.5293},{"date":"2025-06-10","close":31166.2383},{"date":"2025-06-11","close":31514.7422},{"date":"2025-06-12","close":31216.0254},{"date":"2025-06-13","close":30817.7344},{"date":"2025-06-16","close":31564.5293},{"date":"2025-06-17","close":32361.1094},{"date":"2025-06-18","close":32311.3242},{"date":"2025-06-19","close":32012.6055},{"date":"2025-06-20","close":31763.6738},{"date":"2025-06-23","close":31514.7422},{"date":"2025-06-24","close":35248.7188},{"date":"2025-06-25","close":36045.2969},{"date":"2025-06-26","close":39032.4766},{"date":"2025-06-27","close":38235.8945},{"date":"2025-06-30","close":38534.6133},{"date":"2025-07-01","close":38385.2539},{"date":"2025-07-02","close":38285.6836},{"date":"2025-07-03","close":38733.7578},{"date":"2025-07-04","close":39430.7695},{"date":"2025-07-07","close":39430.7695},{"date":"2025-07-08","close":39530.3398},{"date":"2025-07-09","close":40675.4258},{"date":"2025-07-10","close":41223.0742},{"date":"2025-07-11","close":40725.2109},{"date":"2025-07-14","close":40177.5625},{"date":"2025-07-15","close":39878.8438},{"date":"2025-07-16","close":39430.7695},{"date":"2025-07-17","close":38584.4023},{"date":"2025-07-18","close":37439.3164},{"date":"2025-07-21","close":38335.4688},{"date":"2025-07-22","close":37986.9648},{"date":"2025-07-23","close":37986.9648},{"date":"2025-07-24","close":37389.5273},{"date":"2025-07-25","close":36642.7344},{"date":"2025-07-28","close":41969.8711},{"date":"2025-07-29","close":43114.957},{"date":"2025-07-30","close":43114.957},{"date":"2025-07-31","close":42268.5898},{"date":"2025-08-01","close":40575.8516},{"date":"2025-08-04","close":40874.5703},{"date":"2025-08-05","close":40675.4258},{"date":"2025-08-06","close":39580.1289},{"date":"2025-08-07","close":41223.0742},{"date":"2025-08-08","close":41521.793},{"date":"2025-08-11","close":43164.7422},{"date":"2025-08-12","close":41820.5117},{"date":"2025-08-13","close":43214.5273},{"date":"2025-08-14","close":40824.7852},{"date":"2025-08-18","close":40277.1367},{"date":"2025-08-19","close":38584.4023},{"date":"2025-08-20","close":37289.957},{"date":"2025-08-21","close":37140.5977},{"date":"2025-08-22","close":37339.7422},{"date":"2025-08-25","close":38385.2539},{"date":"2025-08-26","close":38385.2539},{"date":"2025-08-27","close":38783.5469},{"date":"2025-08-28","close":38683.9727},{"date":"2025-08-29","close":38136.3242},{"date":"2025-09-01","close":36095.0859},{"date":"2025-09-02","close":35647.0078},{"date":"2025-09-03","close":37090.8125},{"date":"2025-09-04","close":36991.2383},{"date":"2025-09-05","close":36692.5195},{"date":"2025-09-08","close":38833.332},{"date":"2025-09-09","close":41322.6484},{"date":"2025-09-10","close":44060.8945},{"date":"2025-09-11","close":43961.3242},{"date":"2025-09-12","close":46550.2109},{"date":"2025-09-15","close":48790.5977},{"date":"2025-09-16","close":49985.4688},{"date":"2025-09-17","close":49537.3906},{"date":"2025-09-18","close":52574.3555},{"date":"2025-09-19","close":52400.0},{"date":"2025-09-22","close":53370.9375},{"date":"2025-09-23","close":54167.5195},{"date":"2025-09-24","close":54267.0938},{"date":"2025-09-25","close":53769.2305},{"date":"2025-09-26","close":52673.9297},{"date":"2025-09-29","close":55461.9648},{"date":"2025-09-30","close":55262.8203},{"date":"2025-10-01","close":59544.4414},{"date":"2025-10-02","close":61237.1758},{"date":"2025-10-10","close":61137.6055},{"date":"2025-10-13","close":60639.7422},{"date":"2025-10-14","close":57752.1367},{"date":"2025-10-15","close":58050.8516},{"date":"2025-10-16","close":57154.6992},{"date":"2025-10-17","close":55959.8281},{"date":"2025-10-20","close":56656.8359},{"date":"2025-10-21","close":52375.2109},{"date":"2025-10-22","close":51080.7695},{"date":"2025-10-23","close":50582.9062},{"date":"2025-10-24","close":49288.4609},{"date":"2025-10-27","close":50184.6133},{"date":"2025-10-28","close":49089.3164},{"date":"2025-10-29","close":50184.6133},{"date":"2025-10-30","close":48641.2383},{"date":"2025-10-31","close":49437.8203},{"date":"2025-11-03","close":48989.7422},{"date":"2025-11-04","close":50085.043},{"date":"2025-11-05","close":47844.6562},{"date":"2025-11-06","close":49338.2461},{"date":"2025-11-07","close":47396.5781},{"date":"2025-11-10","close":47446.3672},{"date":"2025-11-11","close":48790.5977},{"date":"2025-11-12","close":46301.2812},{"date":"2025-11-13","close":46948.5039},{"date":"2025-11-14","close":46002.5625},{"date":"2025-11-17","close":48342.5195},{"date":"2025-11-18","close":46251.4961},{"date":"2025-11-19","close":45554.4844},{"date":"2025-11-20","close":44359.6133},{"date":"2025-11-21","close":41372.4336},{"date":"2025-11-24","close":42567.3047},{"date":"2025-11-25","close":42915.8125},{"date":"2025-11-26","close":42915.8125},{"date":"2025-11-27","close":43563.0312},{"date":"2025-11-28","close":44508.9727},{"date":"2025-12-01","close":47048.0742},{"date":"2025-12-02","close":47844.6562},{"date":"2025-12-03","close":47097.8633},{"date":"2025-12-04","close":45355.3398},{"date":"2025-12-05","close":45405.125},{"date":"2025-12-08","close":46151.9219},{"date":"2025-12-09","close":46201.707},{"date":"2025-12-10","close":45255.7695},{"date":"2025-12-11","close":44459.1875},{"date":"2025-12-12","close":45156.1953},{"date":"2025-12-15","close":43413.6758},{"date":"2025-12-16","close":42915.8125},{"date":"2025-12-17","close":43961.3242},{"date":"2025-12-18","close":43811.9648},{"date":"2025-12-19","close":46052.3477},{"date":"2025-12-22","close":46400.8516},{"date":"2025-12-23","close":46201.707},{"date":"2025-12-24","close":45853.2031},{"date":"2025-12-26","close":46600.0},{"date":"2025-12-29","close":46800.0},{"date":"2025-12-30","close":47000.0},{"date":"2026-01-02","close":49450.0},{"date":"2026-01-05","close":49500.0},{"date":"2026-01-06","close":50500.0},{"date":"2026-01-07","close":50900.0},{"date":"2026-01-08","close":48450.0},{"date":"2026-01-09","close":47400.0},{"date":"2026-01-12","close":46300.0},{"date":"2026-01-13","close":45950.0},{"date":"2026-01-14","close":46400.0},{"date":"2026-01-15","close":46300.0},{"date":"2026-01-16","close":47300.0},{"date":"2026-01-19","close":46650.0},{"date":"2026-01-20","close":46050.0},{"date":"2026-01-21","close":45550.0},{"date":"2026-01-22","close":48550.0},{"date":"2026-01-23","close":49750.0},{"date":"2026-01-26","close":51200.0},{"date":"2026-01-27","close":52100.0},{"date":"2026-01-28","close":54900.0},{"date":"2026-01-29","close":55900.0},{"date":"2026-01-30","close":58900.0},{"date":"2026-02-02","close":53500.0},{"date":"2026-02-03","close":57100.0},{"date":"2026-02-04","close":56200.0},{"date":"2026-02-05","close":54100.0},{"date":"2026-02-06","close":57000.0},{"date":"2026-02-09","close":58500.0},{"date":"2026-02-10","close":57500.0},{"date":"2026-02-11","close":55500.0},{"date":"2026-02-12","close":60000.0},{"date":"2026-02-13","close":58300.0},{"date":"2026-02-19","close":61000.0},{"date":"2026-02-20","close":60200.0},{"date":"2026-02-23","close":58600.0},{"date":"2026-02-24","close":60800.0},{"date":"2026-02-25","close":58900.0},{"date":"2026-02-26","close":60500.0},{"date":"2026-02-27","close":58400.0},{"date":"2026-03-03","close":57100.0},{"date":"2026-03-04","close":51100.0},{"date":"2026-03-05","close":57600.0},{"date":"2026-03-06","close":59300.0},{"date":"2026-03-09","close":53400.0},{"date":"2026-03-10","close":59500.0},{"date":"2026-03-11","close":58300.0},{"date":"2026-03-12","close":58000.0},{"date":"2026-03-13","close":56300.0},{"date":"2026-03-16","close":58500.0},{"date":"2026-03-17","close":56600.0},{"date":"2026-03-18","close":59300.0},{"date":"2026-03-19","close":56600.0},{"date":"2026-03-20","close":55000.0},{"date":"2026-03-23","close":50400.0},{"date":"2026-03-24","close":57400.0},{"date":"2026-03-25","close":54000.0},{"date":"2026-03-26","close":51600.0},{"date":"2026-03-27","close":50600.0},{"date":"2026-03-30","close":48300.0},{"date":"2026-03-31","close":46700.0},{"date":"2026-04-01","close":51000.0},{"date":"2026-04-02","close":47200.0},{"date":"2026-04-03","close":45650.0},{"date":"2026-04-06","close":45700.0},{"date":"2026-04-07","close":45500.0},{"date":"2026-04-08","close":48200.0},{"date":"2026-04-09","close":47350.0},{"date":"2026-04-10","close":50400.0},{"date":"2026-04-13","close":50800.0},{"date":"2026-04-14","close":51300.0},{"date":"2026-04-15","close":52500.0},{"date":"2026-04-16","close":55900.0},{"date":"2026-04-17","close":55200.0},{"date":"2026-04-20","close":54600.0},{"date":"2026-04-21","close":56200.0},{"date":"2026-04-22","close":57900.0},{"date":"2026-04-23","close":60200.0},{"date":"2026-04-24","close":62700.0},{"date":"2026-04-27","close":62500.0},{"date":"2026-04-28","close":61800.0},{"date":"2026-04-29","close":60300.0},{"date":"2026-04-30","close":57900.0},{"date":"2026-05-04","close":57900.0},{"date":"2026-05-06","close":57600.0},{"date":"2026-05-07","close":57800.0},{"date":"2026-05-08","close":55900.0},{"date":"2026-05-11","close":56600.0},{"date":"2026-05-12","close":51300.0},{"date":"2026-05-13","close":52400.0},{"date":"2026-05-14","close":52200.0},{"date":"2026-05-15","close":45900.0},{"date":"2026-05-18","close":46550.0},{"date":"2026-05-19","close":44850.0},{"date":"2026-05-20","close":44100.0},{"date":"2026-05-21","close":47900.0},{"date":"2026-05-22","close":50400.0},{"date":"2026-05-26","close":50100.0},{"date":"2026-05-27","close":48200.0},{"date":"2026-05-28","close":46150.0},{"date":"2026-05-29","close":43950.0},{"date":"2026-06-01","close":43000.0},{"date":"2026-06-02","close":41300.0},{"date":"2026-06-04","close":44950.0},{"date":"2026-06-05","close":41900.0},{"date":"2026-06-08","close":39000.0},{"date":"2026-06-09","close":42450.0},{"date":"2026-06-10","close":43100.0},{"date":"2026-06-11","close":46450.0},{"date":"2026-06-12","close":52000.0},{"date":"2026-06-15","close":51700.0},{"date":"2026-06-16","close":50700.0},{"date":"2026-06-17","close":53500.0},{"date":"2026-06-18","close":53300.0},{"date":"2026-06-19","close":50700.0},{"date":"2026-06-22","close":51500.0},{"date":"2026-06-23","close":47150.0},{"date":"2026-06-24","close":45800.0},{"date":"2026-06-25","close":44200.0},{"date":"2026-06-26","close":43400.0},{"date":"2026-06-29","close":45350.0},{"date":"2026-06-30","close":45900.0},{"date":"2026-07-01","close":45900.0},{"date":"2026-07-02","close":40650.0},{"date":"2026-07-03","close":41150.0},{"date":"2026-07-06","close":40750.0},{"date":"2026-07-07","close":39250.0},{"date":"2026-07-08","close":36800.0},{"date":"2026-07-09","close":38600.0},{"date":"2026-07-10","close":42150.0},{"date":"2026-07-13","close":40550.0},{"date":"2026-07-14","close":39750.0},{"date":"2026-07-15","close":42250.0},{"date":"2026-07-16","close":40250.0},{"date":"2026-07-20","close":38750.0},{"date":"2026-07-21","close":39000.0},{"date":"2026-07-22","close":40300.0},{"date":"2026-07-23","close":45200.0},{"date":"2026-07-24","close":43400.0},{"date":"2026-07-27","close":43600.0},{"date":"2026-07-28","close":38700.0},{"date":"2026-07-29","close":35600.0},{"date":"2026-07-30","close":34900.0},{"date":"2026-07-31","close":41500.0},{"date":"2026-08-03","close":40100.0},{"date":"2026-08-04","close":42600.0},{"date":"2026-08-05","close":46150.0},{"date":"2026-08-06","close":46300.0},{"date":"2026-08-07","close":45500.0},{"date":"2026-08-10","close":49200.0},{"date":"2026-08-11","close":50900.0},{"date":"2026-08-12","close":51600.0},{"date":"2026-08-13","close":51600.0},{"date":"2026-08-14","close":50500.0},{"date":"2026-08-18","close":48850.0},{"date":"2026-08-19","close":47700.0},{"date":"2026-08-20","close":47500.0},{"date":"2026-08-21","close":44800.0},{"date":"2026-08-24","close":44500.0},{"date":"2026-08-25","close":47000.0},{"date":"2026-08-26","close":45200.0},{"date":"2026-08-27","close":45300.0},{"date":"2026-08-28","close":45250.0},{"date":"2026-08-31","close":44500.0},{"date":"2026-09-01","close":43250.0},{"date":"2026-09-02","close":41850.0},{"date":"2026-09-03","close":41050.0},{"date":"2026-09-04","close":41950.0},{"date":"2026-09-07","close":42200.0},{"date":"2026-09-08","close":42400.0},{"date":"2026-09-09","close":43700.0},{"date":"2026-09-10","close":44050.0},{"date":"2026-09-11","close":41350.0},{"date":"2026-09-14","close":40000.0},{"date":"2026-09-15","close":40500.0},{"date":"2026-09-16","close":41400.0},{"date":"2026-09-17","close":41700.0},{"date":"2026-09-18","close":41350.0},{"date":"2026-09-21","close":43150.0},{"date":"2026-09-22","close":43650.0},{"date":"2026-09-23","close":46000.0},{"date":"2026-09-28","close":45450.0},{"date":"2026-09-29","close":47400.0},{"date":"2026-09-30","close":47450.0},{"date":"2026-10-01","close":49500.0},{"date":"2026-10-02","close":48600.0},{"date":"2026-10-06","close":50300.0},{"date":"2026-10-07","close":49700.0},{"date":"2026-10-08","close":50000.0},{"date":"2026-10-12","close":48200.0},{"date":"2026-10-13","close":50400.0},{"date":"2026-10-14","close":47100.0},{"date":"2026-10-15","close":41050.0},{"date":"2026-10-16","close":44000.0},{"date":"2026-10-19","close":44900.0},{"date":"2026-10-20","close":41950.0},{"date":"2026-10-21","close":43700.0},{"date":"2026-10-22","close":41400.0},{"date":"2026-10-23","close":39800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":7730.0,"foreign_net":-11496.0,"institution_net":3766.0},{"date":"2026-10-21","retail_net":5365.0,"foreign_net":-12726.0,"institution_net":7361.0},{"date":"2026-10-20","retail_net":2549.0,"foreign_net":9370.0,"institution_net":-11919.0},{"date":"2026-10-19","retail_net":2006.0,"foreign_net":-1916.0,"institution_net":-90.0},{"date":"2026-10-16","retail_net":1016.0,"foreign_net":-2035.0,"institution_net":1019.0},{"date":"2026-10-15","retail_net":1792.0,"foreign_net":-10483.0,"institution_net":8691.0},{"date":"2026-10-14","retail_net":-5562.0,"foreign_net":-24567.0,"institution_net":30129.0},{"date":"2026-10-13","retail_net":-62051.0,"foreign_net":59497.0,"institution_net":2554.0},{"date":"2026-10-12","retail_net":-17507.0,"foreign_net":55786.0,"institution_net":-38279.0},{"date":"2026-10-08","retail_net":-25142.0,"foreign_net":9995.0,"institution_net":15147.0},{"date":"2026-10-07","retail_net":-20027.0,"foreign_net":35170.0,"institution_net":-15143.0},{"date":"2026-10-06","retail_net":5295.0,"foreign_net":9627.0,"institution_net":-14922.0},{"date":"2026-10-02","retail_net":8083.0,"foreign_net":3516.0,"institution_net":-11599.0},{"date":"2026-10-01","retail_net":-26706.0,"foreign_net":45807.0,"institution_net":-19101.0},{"date":"2026-09-30","retail_net":6341.0,"foreign_net":2443.0,"institution_net":-8784.0},{"date":"2026-09-29","retail_net":3677.0,"foreign_net":7846.0,"institution_net":-11523.0},{"date":"2026-09-28","retail_net":-20396.0,"foreign_net":-24299.0,"institution_net":44695.0},{"date":"2026-09-23","retail_net":-17064.0,"foreign_net":8329.0,"institution_net":8735.0},{"date":"2026-09-22","retail_net":10460.0,"foreign_net":-4240.0,"institution_net":-6220.0},{"date":"2026-09-21","retail_net":3241.0,"foreign_net":1624.0,"institution_net":-4865.0},{"date":"2026-09-18","retail_net":14633.0,"foreign_net":-2176.0,"institution_net":-12457.0},{"date":"2026-09-17","retail_net":1977.0,"foreign_net":12923.0,"institution_net":-14900.0},{"date":"2026-09-16","retail_net":-5618.0,"foreign_net":18598.0,"institution_net":-12980.0},{"date":"2026-09-15","retail_net":-4978.0,"foreign_net":12587.0,"institution_net":-7609.0},{"date":"2026-09-14","retail_net":-10718.0,"foreign_net":9154.0,"institution_net":1564.0},{"date":"2026-09-11","retail_net":76684.0,"foreign_net":9907.0,"institution_net":-86591.0},{"date":"2026-09-10","retail_net":7130.0,"foreign_net":7764.0,"institution_net":-14894.0},{"date":"2026-09-09","retail_net":4345.0,"foreign_net":25815.0,"institution_net":-30160.0},{"date":"2026-09-08","retail_net":8648.0,"foreign_net":16510.0,"institution_net":-25158.0},{"date":"2026-09-07","retail_net":43351.0,"foreign_net":-4206.0,"institution_net":-39145.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":7730.0,"foreign_net":-11496.0,"institution_net":3766.0},"d3":{"retail_net":15644.0,"foreign_net":-14852.0,"institution_net":-792.0},"d7":{"retail_net":14896.0,"foreign_net":-53853.0,"institution_net":38957.0},"d14":{"retail_net":-123159.0,"foreign_net":165545.0,"institution_net":-42386.0},"d30":{"retail_net":-1446.0,"foreign_net":264124.0,"institution_net":-262678.0}},"analysis":"최근 5일 외국인 순매수 -1.88만, 기관 순매수 137.00. 30일 누적: 외국인 26.41만, 기관 -26.27만.","foreign_flow":-18803.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":137.0},"insider_trades":[],"price_analysis":{"current":40550.0,"low_30d":39150.0,"support":40425.0,"high_30d":51900.0,"change_1d":-2.0,"change_7d":-9.4,"change_30d":-4.0,"resistance":50625.0,"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":1.53,"per":null,"quarter":"2024-Q2"},{"pbr":1.15,"per":null,"quarter":"2024-Q3"},{"pbr":0.87,"per":8.05,"quarter":"2024-Q4"},{"pbr":1.26,"per":9.24,"quarter":"2025-Q1"},{"pbr":1.88,"per":12.66,"quarter":"2025-Q2"},{"pbr":2.59,"per":16.76,"quarter":"2025-Q3"},{"pbr":2.17,"per":13.35,"quarter":"2025-Q4"},{"pbr":2.04,"per":11.93,"quarter":"2026-Q1"},{"pbr":1.93,"per":11.59,"quarter":"2026-Q2"},{"pbr":1.17,"per":10.24,"quarter":"현재"}],"timeline":[{"close":28318.3418,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":22102.1211,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":16748.1191,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":25042.5215,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":38534.6133,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":55262.8203,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":47000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":46700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":45900.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.71,"pbr_5y_low":0.87,"per_5y_avg":11.94,"per_5y_low":8.05,"current_pbr":1.17,"current_per":10.24,"pbr_5y_high":2.59,"per_5y_high":16.76,"pbr_5y_median":1.88,"per_5y_median":11.93,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":22.2,"per_percentile":28.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +4.8%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 10.28x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"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":1.94,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.11,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":true,"unit":"%","value":10.73,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.61,"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":26.6,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.21,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":8.1,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.53,"per":null,"close":28318.3418,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.15,"per":null,"close":22102.1211,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.87,"per":8.05,"close":16748.1191,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.26,"per":9.24,"close":25042.5215,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.88,"per":12.66,"close":38534.6133,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.59,"per":16.76,"close":55262.8203,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.17,"per":13.35,"close":47000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.04,"per":11.93,"close":46700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.93,"per":11.59,"close":45900.0,"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":"10.3배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 29%"},{"label":"ROE","value":"3.1%"}],"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":1076.98,"pbr":null,"per":null,"roa":0.01935786666025129,"roe":0.03112184108084383,"revenue":179010795049.0,"market_cap":null,"net_income":15387720436.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.26604089192478025,"total_assets":794907863871.0,"total_equity":494434773188.0,"profit_margin":0.08595973461705465,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":27254732720.0,"operating_margin":0.15225189471137568},{"eps":1381.59,"pbr":1.85,"per":15.93,"roa":0.025530257516319495,"roe":0.041399899685478574,"revenue":170869057158.0,"market_cap":827300000000.0,"net_income":19739929188.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.27054216242472934,"total_assets":773197417824.0,"total_equity":476811039108.0,"profit_margin":0.11552664663998696,"dividend_yield":0.35,"fiscal_quarter":"Q1","operating_income":24918178957.0,"operating_margin":0.14583201529554027},{"eps":408.97,"pbr":null,"per":null,"roa":0.007798426662869803,"roe":0.012982461437181817,"revenue":176781455147.0,"market_cap":null,"net_income":5843365235.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.19478556911620917,"total_assets":749300530429.0,"total_equity":450096868246.0,"profit_margin":0.03305417545149765,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":11118723127.0,"operating_margin":0.06289530266483206},{"eps":1092.77,"pbr":null,"per":null,"roa":0.021384707724160675,"roe":0.0352277657430822,"revenue":172096927557.0,"market_cap":null,"net_income":15613373935.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2429123567482284,"total_assets":730118650037.0,"total_equity":443212153983.0,"profit_margin":0.09072430377833861,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":21995984379.0,"operating_margin":0.12781160414217585},{"eps":1030.17,"pbr":null,"per":null,"roa":0.02103494868557454,"roe":0.03457438701174987,"revenue":164227404225.0,"market_cap":null,"net_income":14718915545.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2580059112055907,"total_assets":699736223036.0,"total_equity":425717324793.0,"profit_margin":0.08962520971734003,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":23502016591.0,"operating_margin":0.14310654608411777},{"eps":988.99,"pbr":null,"per":null,"roa":0.01898786019289676,"roe":0.03415175399471164,"revenue":157790502872.0,"market_cap":null,"net_income":14130557505.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.25095585721735325,"total_assets":744189042970.0,"total_equity":413757885091.0,"profit_margin":0.08955264890981898,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":21460067380.0,"operating_margin":0.1360035426048959},{"eps":186.3,"pbr":null,"per":null,"roa":0.003678910010670024,"roe":0.006631580025818486,"revenue":121966129788.0,"market_cap":null,"net_income":2661877623.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.29804432360185074,"total_assets":723550621048.0,"total_equity":401394179462.0,"profit_margin":0.02182472812433126,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":15348285698.0,"operating_margin":0.12584055692082874},{"eps":838.33,"pbr":null,"per":null,"roa":0.01717151341139633,"roe":0.030109985174921687,"revenue":166369627502.0,"market_cap":null,"net_income":11977889271.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22300136212394897,"total_assets":697544181694.0,"total_equity":397804555579.0,"profit_margin":0.07199564879025776,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":19883421048.0,"operating_margin":0.11951352747821097},{"eps":697.3,"pbr":null,"per":null,"roa":0.014056812760664426,"roe":0.025904220457183432,"revenue":150903207039.0,"market_cap":null,"net_income":9962962850.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.22174181924014424,"total_assets":708764000747.0,"total_equity":384607707708.0,"profit_margin":0.06602220751627322,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":16592641694.0,"operating_margin":0.10995552725205988},{"eps":359.17,"pbr":null,"per":null,"roa":0.007386411175087734,"roe":0.013708693153511474,"revenue":143194750045.0,"market_cap":null,"net_income":5131791595.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17663962217924342,"total_assets":694761159832.0,"total_equity":374345791939.0,"profit_margin":0.03583784736093535,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7513917789.0,"operating_margin":0.052473416704444095},{"eps":-2106.51,"pbr":null,"per":null,"roa":-0.04569901297293436,"roe":-0.08217901954711748,"revenue":152471779801.0,"market_cap":null,"net_income":-30097403996.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1467425836453262,"total_assets":658600745137.0,"total_equity":366241945473.0,"profit_margin":-0.1973965545314806,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4570230139.0,"operating_margin":0.029974268975969713},{"eps":385.23,"pbr":null,"per":null,"roa":0.007892983970683214,"roe":0.013806509888361858,"revenue":141992610608.0,"market_cap":null,"net_income":5504089747.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1856970821234723,"total_assets":697339531848.0,"total_equity":398659023280.0,"profit_margin":0.03876321256037175,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":10374398694.0,"operating_margin":0.07306294778001284}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2081.1,"per":8.05,"date":"2024-12","close":16748.12,"source":"reported"},{"eps":2081.1,"per":9.29,"date":"2025-01","close":19337.01,"source":"reported"},{"eps":2081.1,"per":10.79,"date":"2025-02","close":22453.63,"source":"reported"},{"eps":2710.92,"per":9.24,"date":"2025-03","close":25042.52,"source":"reported"},{"eps":2710.92,"per":9.11,"date":"2025-04","close":24694.02,"source":"reported"},{"eps":2710.92,"per":10.47,"date":"2025-05","close":28378.21,"source":"reported"},{"eps":3043.79,"per":12.66,"date":"2025-06","close":38534.61,"source":"reported"},{"eps":3043.79,"per":13.89,"date":"2025-07","close":42268.59,"source":"reported"},{"eps":3043.79,"per":12.53,"date":"2025-08","close":38136.32,"source":"reported"},{"eps":3298.23,"per":16.76,"date":"2025-09","close":55262.82,"source":"reported"},{"eps":3298.23,"per":14.99,"date":"2025-10","close":49437.82,"source":"reported"},{"eps":3298.23,"per":13.49,"date":"2025-11","close":44508.97,"source":"reported"},{"eps":3520.9,"per":13.35,"date":"2025-12","close":47000.0,"source":"reported"},{"eps":3520.9,"per":16.73,"date":"2026-01","close":58900.0,"source":"reported"},{"eps":3520.9,"per":16.59,"date":"2026-02","close":58400.0,"source":"reported"},{"eps":3913.5,"per":11.93,"date":"2026-03","close":46700.0,"source":"reported"},{"eps":3913.5,"per":14.79,"date":"2026-04","close":57900.0,"source":"reported"},{"eps":3913.5,"per":11.23,"date":"2026-05","close":43950.0,"source":"reported"},{"eps":3960.31,"per":11.59,"date":"2026-06","close":45900.0,"source":"reported"},{"eps":3960.31,"per":10.48,"date":"2026-07","close":41500.0,"source":"reported"},{"eps":3960.31,"per":11.24,"date":"2026-08","close":44500.0,"source":"reported"},{"eps":3960.31,"per":11.98,"date":"2026-09","close":47450.0,"source":"reported"},{"eps":3960.31,"per":10.05,"date":"2026-10","close":39800.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.23,"std":2.47,"count":23,"current":10.05,"lower_1sd":9.76,"upper_1sd":14.7},"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":"이엔에프테크놀로지","phase":"above-fold","symbol_resolved":true}