{"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":"2026-10-23T09:51:52.408426+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-29.4,"direction":"higher_better","percentile":25},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-347.0,"direction":"higher_better","percentile":4}],"summary":"매출 -29.4%","percentile":14},"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":40.3,"direction":null,"percentile":40},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.5,"direction":"higher_better","percentile":37}],"summary":"RSI 40","percentile":36},"valuation":{"grade":"C","metrics":[],"summary":"PER 89.33x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.71,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.68,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.5,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.02,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.7x, 순차입금비율 0.7x","percentile":36}},"signals":[],"summary":"위메이드(112040)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 4728.82억. 현재가 13,930원, 전일 대비 -1.3%, 30일 -7.5%. PER 89.3배 / ROE 0.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7.54만, 기관 순매도 1.22만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.21,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.21%","value_pct":1.21},"growth":null,"safety":{"grade":"F","metrics":[{"name":"배당성향(Payout)","unit":"%","value":108.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.9,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.68,"direction":"lower_better","percentile":null}],"summary":"배당성향 108%로 이익을 초과(주의)","percentile":25},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":1.21},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-355.59339425835606,"grade":"D","trend":"하락","atr_14":654.2857142857143,"rsi_14":40.34229828850856,"sma_20":14953.0,"sma_60":15451.833333333334,"comment":"하락 추세, RSI 40","analysis":"RSI(14) 40.3로 중립 구간입니다. MACD(-355.59)가 시그널선(-261.21)을 하회합니다(데드크로스). 현재가가 SMA20(14953)과 SMA60(15452) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 13754~16152 (현재 위치 7%).","bb_lower":13754.098836433961,"bb_upper":16151.901163566039,"macd_signal":-261.2054473418984},"change_pct":-1.7,"chart_data":[{"date":"2024-10-23","open":32317,"high":33404,"low":31774,"close":32811,"volume":93907,"rsi_14":47.14,"sma_20":34930.0,"sma_60":33947.5,"sma_120":38705.83},{"date":"2024-10-24","open":32169,"high":32515,"low":31872,"close":32317,"volume":90772,"rsi_14":45.14,"sma_20":34937.5,"sma_60":33870.83,"sma_120":38582.92},{"date":"2024-10-25","open":32564,"high":33404,"low":32268,"close":33157,"volume":108320,"rsi_14":33.05,"sma_20":34922.5,"sma_60":33807.5,"sma_120":38479.58},{"date":"2024-10-28","open":33157,"high":34640,"low":32910,"close":34541,"volume":125752,"rsi_14":38.52,"sma_20":34930.0,"sma_60":33773.33,"sma_120":38387.08},{"date":"2024-10-29","open":34739,"high":39285,"low":34096,"close":38889,"volume":940861,"rsi_14":56.67,"sma_20":35147.5,"sma_60":33803.33,"sma_120":38315.0},{"date":"2024-10-30","open":38593,"high":39235,"low":37950,"close":38543,"volume":317756,"rsi_14":59.18,"sma_20":35335.0,"sma_60":33826.67,"sma_120":38245.83},{"date":"2024-10-31","open":38543,"high":38889,"low":36814,"close":38445,"volume":283767,"rsi_14":61.11,"sma_20":35580.0,"sma_60":33863.33,"sma_120":38177.08},{"date":"2024-11-01","open":37555,"high":38395,"low":36913,"close":37950,"volume":154880,"rsi_14":55.67,"sma_20":35795.0,"sma_60":33878.33,"sma_120":38097.08},{"date":"2024-11-04","open":37654,"high":37703,"low":36023,"close":36221,"volume":280210,"rsi_14":52.6,"sma_20":35750.0,"sma_60":33846.67,"sma_120":38002.08},{"date":"2024-11-05","open":36517,"high":40322,"low":35974,"close":39631,"volume":547754,"rsi_14":66.19,"sma_20":35860.0,"sma_60":33885.83,"sma_120":37934.58},{"date":"2024-11-06","open":39729,"high":43831,"low":39038,"close":42002,"volume":2194073,"rsi_14":70.99,"sma_20":36127.5,"sma_60":34041.67,"sma_120":37895.42},{"date":"2024-11-07","open":43668,"high":45132,"low":41346,"close":42002,"volume":543087,"rsi_14":70.99,"sma_20":36402.5,"sma_60":34187.5,"sma_120":37840.0},{"date":"2024-11-08","open":41064,"high":41261,"low":38445,"close":40174,"volume":433574,"rsi_14":66.16,"sma_20":36660.0,"sma_60":34329.17,"sma_120":37785.0},{"date":"2024-11-11","open":41410,"high":41953,"low":38988,"close":39334,"volume":279613,"rsi_14":68.78,"sma_20":36812.5,"sma_60":34469.17,"sma_120":37724.58},{"date":"2024-11-12","open":39828,"high":42694,"low":39334,"close":39779,"volume":789410,"rsi_14":68.7,"sma_20":37032.5,"sma_60":34612.5,"sma_120":37680.42},{"date":"2024-11-13","open":38296,"high":39631,"low":37456,"close":37703,"volume":260046,"rsi_14":63.33,"sma_20":37217.5,"sma_60":34723.33,"sma_120":37621.25},{"date":"2024-11-14","open":38889,"high":42200,"low":38247,"close":41360,"volume":512552,"rsi_14":67.81,"sma_20":37597.5,"sma_60":34903.33,"sma_120":37601.25},{"date":"2024-11-15","open":40817,"high":42250,"low":40224,"close":41212,"volume":358504,"rsi_14":65.31,"sma_20":38015.0,"sma_60":35065.0,"sma_120":37580.0},{"date":"2024-11-18","open":41953,"high":41953,"low":40174,"close":40569,"volume":281006,"rsi_14":54.64,"sma_20":38352.5,"sma_60":35233.33,"sma_120":37559.17},{"date":"2024-11-19","open":40767,"high":40767,"low":39038,"close":40322,"volume":314208,"rsi_14":54.95,"sma_20":38757.5,"sma_60":35391.67,"sma_120":37530.42},{"date":"2024-11-20","open":40421,"high":42991,"low":38642,"close":38889,"volume":487186,"rsi_14":51.15,"sma_20":39065.0,"sma_60":35519.17,"sma_120":37498.75},{"date":"2024-11-21","open":39285,"high":40668,"low":38939,"close":39976,"volume":283618,"rsi_14":55.09,"sma_20":39452.5,"sma_60":35671.67,"sma_120":37462.08},{"date":"2024-11-22","open":40569,"high":42200,"low":39680,"close":41064,"volume":445838,"rsi_14":62.56,"sma_20":39852.5,"sma_60":35842.5,"sma_120":37445.42},{"date":"2024-11-25","open":43436,"high":43781,"low":42052,"close":42694,"volume":558034,"rsi_14":58.76,"sma_20":40265.0,"sma_60":36040.0,"sma_120":37447.08},{"date":"2024-11-26","open":41607,"high":43584,"low":41113,"close":43386,"volume":471744,"rsi_14":54.38,"sma_20":40492.5,"sma_60":36256.67,"sma_120":37461.67},{"date":"2024-11-27","open":42793,"high":45956,"low":42497,"close":45116,"volume":723181,"rsi_14":62.02,"sma_20":40825.0,"sma_60":36515.0,"sma_120":37486.25},{"date":"2024-11-28","open":46054,"high":46895,"low":44127,"close":44325,"volume":548062,"rsi_14":62.57,"sma_20":41122.5,"sma_60":36765.83,"sma_120":37494.58},{"date":"2024-11-29","open":43930,"high":44967,"low":42991,"close":44967,"volume":323748,"rsi_14":67.27,"sma_20":41477.5,"sma_60":37022.5,"sma_120":37512.5},{"date":"2024-12-02","open":45560,"high":46549,"low":44819,"close":45363,"volume":513987,"rsi_14":67.17,"sma_20":41940.0,"sma_60":37232.5,"sma_120":37534.58},{"date":"2024-12-03","open":45363,"high":46796,"low":44078,"close":44226,"volume":383618,"rsi_14":71.29,"sma_20":42172.5,"sma_60":37412.5,"sma_120":37550.0},{"date":"2024-12-04","open":42941,"high":45214,"low":42200,"close":45066,"volume":369999,"rsi_14":64.82,"sma_20":42327.5,"sma_60":37593.33,"sma_120":37579.58},{"date":"2024-12-05","open":45511,"high":46005,"low":44078,"close":45857,"volume":443224,"rsi_14":67.67,"sma_20":42567.5,"sma_60":37824.17,"sma_120":37626.67},{"date":"2024-12-06","open":45511,"high":45511,"low":42497,"close":42793,"volume":395168,"rsi_14":57.14,"sma_20":42700.0,"sma_60":37970.83,"sma_120":37651.67},{"date":"2024-12-09","open":42348,"high":42793,"low":38988,"close":39136,"volume":436008,"rsi_14":46.88,"sma_20":42690.0,"sma_60":38079.17,"sma_120":37642.08},{"date":"2024-12-10","open":39235,"high":40026,"low":38296,"close":39384,"volume":411482,"rsi_14":51.39,"sma_20":42670.0,"sma_60":38174.17,"sma_120":37640.83},{"date":"2024-12-11","open":39186,"high":39482,"low":38148,"close":38791,"volume":244327,"rsi_14":46.57,"sma_20":42725.0,"sma_60":38266.67,"sma_120":37633.75},{"date":"2024-12-12","open":39532,"high":41311,"low":39532,"close":41113,"volume":434553,"rsi_14":50.13,"sma_20":42712.5,"sma_60":38418.33,"sma_120":37624.58},{"date":"2024-12-13","open":41162,"high":42002,"low":40125,"close":40421,"volume":256033,"rsi_14":43.54,"sma_20":42672.5,"sma_60":38536.67,"sma_120":37622.5},{"date":"2024-12-16","open":41014,"high":41755,"low":40421,"close":41162,"volume":255822,"rsi_14":43.7,"sma_20":42702.5,"sma_60":38674.17,"sma_120":37622.92},{"date":"2024-12-17","open":41360,"high":41508,"low":37259,"close":37753,"volume":522653,"rsi_14":30.95,"sma_20":42572.5,"sma_60":38750.0,"sma_120":37597.5},{"date":"2024-12-18","open":37802,"high":38593,"low":37308,"close":37605,"volume":236354,"rsi_14":32.01,"sma_20":42507.5,"sma_60":38834.17,"sma_120":37578.75},{"date":"2024-12-19","open":36517,"high":36666,"low":35579,"close":35677,"volume":331034,"rsi_14":26.73,"sma_20":42290.0,"sma_60":38893.33,"sma_120":37536.67},{"date":"2024-12-20","open":35727,"high":36320,"low":34590,"close":35727,"volume":231716,"rsi_14":25.44,"sma_20":42020.0,"sma_60":38931.67,"sma_120":37482.92},{"date":"2024-12-23","open":35727,"high":36616,"low":35381,"close":36221,"volume":136368,"rsi_14":28.91,"sma_20":41692.5,"sma_60":38962.5,"sma_120":37439.58},{"date":"2024-12-24","open":36468,"high":37308,"low":35875,"close":36369,"volume":111233,"rsi_14":26.22,"sma_20":41337.5,"sma_60":38992.5,"sma_120":37390.83},{"date":"2024-12-26","open":36765,"high":36765,"low":35282,"close":35381,"volume":156781,"rsi_14":21.66,"sma_20":40845.0,"sma_60":39001.67,"sma_120":37327.5},{"date":"2024-12-27","open":35084,"high":35924,"low":34788,"close":35084,"volume":143227,"rsi_14":25.47,"sma_20":40377.5,"sma_60":39026.67,"sma_120":37261.25},{"date":"2024-12-30","open":34689,"high":35331,"low":34491,"close":34739,"volume":135792,"rsi_14":32.27,"sma_20":39860.0,"sma_60":39044.17,"sma_120":37192.92},{"date":"2025-01-02","open":34689,"high":35134,"low":34244,"close":34442,"volume":122588,"rsi_14":30.16,"sma_20":39307.5,"sma_60":38999.17,"sma_120":37129.58},{"date":"2025-01-03","open":34294,"high":36023,"low":34294,"close":35776,"volume":136020,"rsi_14":38.58,"sma_20":38880.0,"sma_60":38970.83,"sma_120":37077.92},{"date":"2025-01-06","open":35974,"high":37012,"low":35430,"close":36715,"volume":159035,"rsi_14":31.38,"sma_20":38457.5,"sma_60":38970.83,"sma_120":37029.17},{"date":"2025-01-07","open":36962,"high":39235,"low":35924,"close":36616,"volume":626060,"rsi_14":33.04,"sma_20":37990.0,"sma_60":38986.67,"sma_120":36980.0},{"date":"2025-01-08","open":36616,"high":39235,"low":36073,"close":38198,"volume":487842,"rsi_14":37.7,"sma_20":37757.5,"sma_60":39039.17,"sma_120":36940.83},{"date":"2025-01-09","open":38099,"high":38445,"low":37209,"close":37950,"volume":226133,"rsi_14":51.11,"sma_20":37697.5,"sma_60":39066.67,"sma_120":36910.0},{"date":"2025-01-10","open":37605,"high":38593,"low":37209,"close":38148,"volume":177587,"rsi_14":53.04,"sma_20":37635.0,"sma_60":39112.5,"sma_120":36877.08},{"date":"2025-01-13","open":37802,"high":38939,"low":37703,"close":37753,"volume":138388,"rsi_14":64.0,"sma_20":37582.5,"sma_60":39175.0,"sma_120":36832.08},{"date":"2025-01-14","open":38049,"high":38543,"low":37802,"close":37950,"volume":60686,"rsi_14":64.71,"sma_20":37422.5,"sma_60":39244.17,"sma_120":36813.75},{"date":"2025-01-15","open":38099,"high":38247,"low":37012,"close":37605,"volume":111475,"rsi_14":59.33,"sma_20":37280.0,"sma_60":39322.5,"sma_120":36794.58},{"date":"2025-01-16","open":38198,"high":38543,"low":37703,"close":37852,"volume":123742,"rsi_14":59.87,"sma_20":37112.5,"sma_60":39389.17,"sma_120":36777.92},{"date":"2025-01-17","open":37703,"high":38741,"low":37605,"close":38247,"volume":121782,"rsi_14":70.71,"sma_20":37137.5,"sma_60":39489.17,"sma_120":36766.67},{"date":"2025-01-20","open":38494,"high":38494,"low":37061,"close":37407,"volume":186260,"rsi_14":65.56,"sma_20":37127.5,"sma_60":39566.67,"sma_120":36757.08},{"date":"2025-01-21","open":37802,"high":38346,"low":37456,"close":37753,"volume":131555,"rsi_14":70.2,"sma_20":37232.5,"sma_60":39658.33,"sma_120":36764.58},{"date":"2025-01-22","open":38049,"high":38642,"low":37110,"close":37703,"volume":201570,"rsi_14":72.6,"sma_20":37332.5,"sma_60":39735.0,"sma_120":36771.25},{"date":"2025-01-23","open":37753,"high":39631,"low":37160,"close":37950,"volume":361159,"rsi_14":67.74,"sma_20":37420.0,"sma_60":39792.5,"sma_120":36782.92},{"date":"2025-01-24","open":38346,"high":40322,"low":37950,"close":39482,"volume":398439,"rsi_14":70.59,"sma_20":37577.5,"sma_60":39802.5,"sma_120":36802.92},{"date":"2025-01-31","open":40026,"high":40026,"low":39334,"close":39532,"volume":144625,"rsi_14":71.85,"sma_20":37787.5,"sma_60":39819.17,"sma_120":36822.92},{"date":"2025-02-03","open":39087,"high":39136,"low":37555,"close":38000,"volume":197773,"rsi_14":48.51,"sma_20":37935.0,"sma_60":39811.67,"sma_120":36837.5},{"date":"2025-02-04","open":39334,"high":40174,"low":38247,"close":39779,"volume":238339,"rsi_14":61.21,"sma_20":38190.0,"sma_60":39842.5,"sma_120":36860.42},{"date":"2025-02-05","open":40224,"high":40767,"low":39384,"close":39779,"volume":183696,"rsi_14":60.25,"sma_20":38460.0,"sma_60":39902.5,"sma_120":36874.58},{"date":"2025-02-06","open":39828,"high":40471,"low":39433,"close":39631,"volume":135446,"rsi_14":62.18,"sma_20":38655.0,"sma_60":39902.5,"sma_120":36894.17},{"date":"2025-02-07","open":39532,"high":40026,"low":39186,"close":39334,"volume":124459,"rsi_14":58.86,"sma_20":38787.5,"sma_60":39857.5,"sma_120":36949.58},{"date":"2025-02-10","open":39235,"high":40372,"low":38791,"close":40174,"volume":180366,"rsi_14":65.48,"sma_20":38967.5,"sma_60":39841.67,"sma_120":37014.58},{"date":"2025-02-11","open":40174,"high":42052,"low":39828,"close":41706,"volume":323899,"rsi_14":70.1,"sma_20":39145.0,"sma_60":39867.5,"sma_120":37098.33},{"date":"2025-02-12","open":41508,"high":44078,"low":40273,"close":40718,"volume":737852,"rsi_14":62.14,"sma_20":39285.0,"sma_60":39890.83,"sma_120":37180.0},{"date":"2025-02-13","open":40520,"high":42101,"low":40471,"close":40668,"volume":288338,"rsi_14":67.37,"sma_20":39412.5,"sma_60":39905.83,"sma_120":37259.17},{"date":"2025-02-14","open":40668,"high":42398,"low":40619,"close":41755,"volume":307723,"rsi_14":69.76,"sma_20":39615.0,"sma_60":39974.17,"sma_120":37348.75},{"date":"2025-02-17","open":42052,"high":42200,"low":40026,"close":40520,"volume":285132,"rsi_14":62.45,"sma_20":39745.0,"sma_60":39960.0,"sma_120":37431.67},{"date":"2025-02-18","open":40520,"high":40817,"low":39828,"close":40174,"volume":179587,"rsi_14":59.74,"sma_20":39875.0,"sma_60":39942.5,"sma_120":37503.75},{"date":"2025-02-19","open":40372,"high":41558,"low":39384,"close":41508,"volume":440502,"rsi_14":59.03,"sma_20":40060.0,"sma_60":39958.33,"sma_120":37595.83},{"date":"2025-02-20","open":41657,"high":43436,"low":39976,"close":42002,"volume":733767,"rsi_14":60.59,"sma_20":40250.0,"sma_60":39986.67,"sma_120":37689.17},{"date":"2025-02-21","open":38939,"high":39482,"low":38148,"close":38543,"volume":605858,"rsi_14":52.0,"sma_20":40307.5,"sma_60":39980.83,"sma_120":37750.0},{"date":"2025-02-24","open":38543,"high":38840,"low":37753,"close":38099,"volume":262284,"rsi_14":43.15,"sma_20":40325.0,"sma_60":39949.17,"sma_120":37810.42},{"date":"2025-02-25","open":37703,"high":38642,"low":37654,"close":38049,"volume":185721,"rsi_14":42.97,"sma_20":40342.5,"sma_60":39898.33,"sma_120":37870.42},{"date":"2025-02-26","open":39532,"high":41706,"low":38741,"close":39729,"volume":730692,"rsi_14":50.36,"sma_20":40432.5,"sma_60":39848.33,"sma_120":37944.17},{"date":"2025-02-27","open":39779,"high":39779,"low":38939,"close":39136,"volume":199318,"rsi_14":49.3,"sma_20":40415.0,"sma_60":39776.67,"sma_120":38016.67},{"date":"2025-02-28","open":38494,"high":39433,"low":38049,"close":38148,"volume":222838,"rsi_14":42.91,"sma_20":40345.0,"sma_60":39659.17,"sma_120":38087.08},{"date":"2025-03-04","open":36468,"high":36468,"low":33058,"close":33849,"volume":675506,"rsi_14":26.96,"sma_20":40135.0,"sma_60":39482.5,"sma_120":38124.17},{"date":"2025-03-05","open":32218,"high":33849,"low":31774,"close":33305,"volume":381748,"rsi_14":27.68,"sma_20":39807.5,"sma_60":39285.83,"sma_120":38154.17},{"date":"2025-03-06","open":32367,"high":33058,"low":30291,"close":30884,"volume":545993,"rsi_14":24.22,"sma_20":39357.5,"sma_60":39041.67,"sma_120":38137.08},{"date":"2025-03-07","open":31230,"high":32861,"low":30588,"close":31279,"volume":505006,"rsi_14":21.35,"sma_20":38935.0,"sma_60":38823.33,"sma_120":38117.92},{"date":"2025-03-10","open":31131,"high":32268,"low":31032,"close":31922,"volume":172192,"rsi_14":25.7,"sma_20":38560.0,"sma_60":38601.67,"sma_120":38097.5},{"date":"2025-03-11","open":30934,"high":32169,"low":30637,"close":31774,"volume":215277,"rsi_14":25.99,"sma_20":38135.0,"sma_60":38364.17,"sma_120":38094.17},{"date":"2025-03-12","open":31774,"high":32416,"low":31428,"close":31922,"volume":191946,"rsi_14":20.61,"sma_20":37640.0,"sma_60":38180.83,"sma_120":38075.83},{"date":"2025-03-13","open":32218,"high":32367,"low":30785,"close":30785,"volume":354338,"rsi_14":16.91,"sma_20":37137.5,"sma_60":38040.0,"sma_120":38059.58},{"date":"2025-03-14","open":31131,"high":31378,"low":30588,"close":30785,"volume":243790,"rsi_14":21.25,"sma_20":36637.5,"sma_60":37895.0,"sma_120":38034.58},{"date":"2025-03-17","open":31477,"high":31774,"low":30588,"close":30637,"volume":263507,"rsi_14":21.72,"sma_20":36075.0,"sma_60":37757.5,"sma_120":38012.08},{"date":"2025-03-18","open":30637,"high":30884,"low":30242,"close":30637,"volume":171445,"rsi_14":21.8,"sma_20":35575.0,"sma_60":37580.83,"sma_120":37999.58},{"date":"2025-03-19","open":30637,"high":32416,"low":30538,"close":30785,"volume":444814,"rsi_14":11.49,"sma_20":35100.0,"sma_60":37418.33,"sma_120":37977.5},{"date":"2025-03-20","open":30934,"high":31279,"low":30341,"close":30341,"volume":235423,"rsi_14":11.64,"sma_20":34535.0,"sma_60":37235.83,"sma_120":37955.0},{"date":"2025-03-21","open":30637,"high":30637,"low":29599,"close":29649,"volume":502398,"rsi_14":11.95,"sma_20":33910.0,"sma_60":37099.17,"sma_120":37924.58},{"date":"2025-03-24","open":29649,"high":30291,"low":29599,"close":29995,"volume":111646,"rsi_14":23.29,"sma_20":33477.5,"sma_60":36970.83,"sma_120":37902.5},{"date":"2025-03-25","open":30044,"high":30341,"low":29846,"close":30044,"volume":119640,"rsi_14":25.74,"sma_20":33070.0,"sma_60":36875.83,"sma_120":37884.58},{"date":"2025-03-26","open":30291,"high":30439,"low":29896,"close":30341,"volume":87134,"rsi_14":44.09,"sma_20":32680.0,"sma_60":36785.0,"sma_120":37858.33},{"date":"2025-03-27","open":30094,"high":30538,"low":29896,"close":30291,"volume":66359,"rsi_14":38.37,"sma_20":32202.5,"sma_60":36685.0,"sma_120":37823.75},{"date":"2025-03-28","open":30390,"high":30390,"low":29698,"close":29846,"volume":98749,"rsi_14":24.39,"sma_20":31732.5,"sma_60":36575.0,"sma_120":37783.75},{"date":"2025-03-31","open":29451,"high":29550,"low":28315,"close":28562,"volume":164117,"rsi_14":19.05,"sma_20":31247.5,"sma_60":36460.0,"sma_120":37730.83},{"date":"2025-04-01","open":28661,"high":30143,"low":28661,"close":29945,"volume":128406,"rsi_14":34.62,"sma_20":31050.0,"sma_60":36373.33,"sma_120":37700.0},{"date":"2025-04-02","open":29995,"high":30044,"low":28908,"close":29056,"volume":95981,"rsi_14":36.0,"sma_20":30835.0,"sma_60":36277.5,"sma_120":37660.83},{"date":"2025-04-03","open":28265,"high":29155,"low":28265,"close":29105,"volume":91529,"rsi_14":36.51,"sma_20":30745.0,"sma_60":36187.5,"sma_120":37593.33},{"date":"2025-04-04","open":28512,"high":30192,"low":28512,"close":29501,"volume":145441,"rsi_14":41.22,"sma_20":30655.0,"sma_60":36081.67,"sma_120":37526.25},{"date":"2025-04-07","open":28661,"high":28908,"low":26931,"close":26980,"volume":268889,"rsi_14":29.67,"sma_20":30405.0,"sma_60":35917.5,"sma_120":37444.17},{"date":"2025-04-08","open":27672,"high":28117,"low":27475,"close":27524,"volume":123288,"rsi_14":32.63,"sma_20":30190.0,"sma_60":35764.17,"sma_120":37375.42},{"date":"2025-04-09","open":27524,"high":27771,"low":26783,"close":27079,"volume":81672,"rsi_14":32.63,"sma_20":29945.0,"sma_60":35576.67,"sma_120":37307.92},{"date":"2025-04-10","open":28265,"high":29352,"low":28018,"close":29253,"volume":145381,"rsi_14":48.18,"sma_20":29867.5,"sma_60":35430.0,"sma_120":37248.33},{"date":"2025-04-11","open":28710,"high":29797,"low":28710,"close":29451,"volume":81069,"rsi_14":47.47,"sma_20":29800.0,"sma_60":35283.33,"sma_120":37197.92},{"date":"2025-04-14","open":29599,"high":29945,"low":29253,"close":29451,"volume":83152,"rsi_14":47.22,"sma_20":29740.0,"sma_60":35143.33,"sma_120":37159.17},{"date":"2025-04-15","open":29303,"high":29451,"low":28512,"close":28809,"volume":75343,"rsi_14":43.05,"sma_20":29647.5,"sma_60":34989.17,"sma_120":37116.67},{"date":"2025-04-16","open":28562,"high":28908,"low":28315,"close":28562,"volume":69031,"rsi_14":42.29,"sma_20":29535.0,"sma_60":34836.67,"sma_120":37079.58},{"date":"2025-04-17","open":28661,"high":29599,"low":28512,"close":29402,"volume":69616,"rsi_14":48.09,"sma_20":29487.5,"sma_60":34694.17,"sma_120":37041.67},{"date":"2025-04-18","open":29451,"high":29995,"low":28759,"close":29006,"volume":126132,"rsi_14":52.07,"sma_20":29455.0,"sma_60":34538.33,"sma_120":37013.75},{"date":"2025-04-21","open":28512,"high":28710,"low":28117,"close":28315,"volume":79612,"rsi_14":41.87,"sma_20":29370.0,"sma_60":34385.0,"sma_120":36975.83},{"date":"2025-04-22","open":27820,"high":28413,"low":27820,"close":27919,"volume":59812,"rsi_14":44.04,"sma_20":29262.5,"sma_60":34219.17,"sma_120":36938.75},{"date":"2025-04-23","open":28117,"high":28315,"low":27969,"close":28068,"volume":73025,"rsi_14":44.62,"sma_20":29147.5,"sma_60":34056.67,"sma_120":36895.83},{"date":"2025-04-24","open":28117,"high":28364,"low":27499,"close":27672,"volume":78560,"rsi_14":40.51,"sma_20":29015.0,"sma_60":33883.33,"sma_120":36837.92},{"date":"2025-04-25","open":27771,"high":28315,"low":27771,"close":28068,"volume":63234,"rsi_14":57.24,"sma_20":28925.0,"sma_60":33690.83,"sma_120":36746.67},{"date":"2025-04-28","open":28166,"high":28562,"low":27820,"close":27870,"volume":68120,"rsi_14":52.41,"sma_20":28890.0,"sma_60":33494.17,"sma_120":36656.67},{"date":"2025-04-29","open":27870,"high":28216,"low":27722,"close":27919,"volume":67111,"rsi_14":56.2,"sma_20":28787.5,"sma_60":33324.17,"sma_120":36567.92},{"date":"2025-04-30","open":27969,"high":28364,"low":27870,"close":28315,"volume":72468,"rsi_14":40.59,"sma_20":28750.0,"sma_60":33130.83,"sma_120":36486.67},{"date":"2025-05-02","open":28166,"high":30242,"low":23225,"close":23373,"volume":821856,"rsi_14":18.78,"sma_20":28460.0,"sma_60":32854.17,"sma_120":36378.33},{"date":"2025-05-07","open":24263,"high":25251,"low":23966,"close":25053,"volume":391663,"rsi_14":30.74,"sma_20":28235.0,"sma_60":32608.33,"sma_120":36255.42},{"date":"2025-05-08","open":25053,"high":25201,"low":24510,"close":24658,"volume":121454,"rsi_14":31.42,"sma_20":28117.5,"sma_60":32360.83,"sma_120":36109.17},{"date":"2025-05-09","open":25004,"high":26338,"low":24856,"close":26239,"volume":195417,"rsi_14":40.71,"sma_20":28052.5,"sma_60":32125.83,"sma_120":35983.75},{"date":"2025-05-12","open":26437,"high":26684,"low":25745,"close":26190,"volume":108826,"rsi_14":36.29,"sma_20":28007.5,"sma_60":31864.17,"sma_120":35865.83},{"date":"2025-05-13","open":26289,"high":26783,"low":25992,"close":26140,"volume":87034,"rsi_14":37.39,"sma_20":27850.0,"sma_60":31618.33,"sma_120":35754.58},{"date":"2025-05-14","open":26140,"high":26140,"low":24460,"close":25201,"volume":292677,"rsi_14":36.6,"sma_20":27635.0,"sma_60":31357.5,"sma_120":35631.67},{"date":"2025-05-15","open":24954,"high":25696,"low":24954,"close":25201,"volume":86092,"rsi_14":37.89,"sma_20":27420.0,"sma_60":31078.33,"sma_120":35526.25},{"date":"2025-05-16","open":25004,"high":25201,"low":24213,"close":24460,"volume":116553,"rsi_14":34.73,"sma_20":27200.0,"sma_60":30807.5,"sma_120":35383.75},{"date":"2025-05-19","open":24114,"high":24312,"low":23719,"close":24065,"volume":84014,"rsi_14":34.73,"sma_20":26972.5,"sma_60":30535.83,"sma_120":35239.17},{"date":"2025-05-20","open":23917,"high":24312,"low":23472,"close":23571,"volume":86346,"rsi_14":31.12,"sma_20":26677.5,"sma_60":30233.33,"sma_120":35095.83},{"date":"2025-05-21","open":23521,"high":24609,"low":23521,"close":24065,"volume":73287,"rsi_14":34.41,"sma_20":26427.5,"sma_60":29930.83,"sma_120":34958.75},{"date":"2025-05-22","open":24609,"high":24707,"low":24114,"close":24312,"volume":66762,"rsi_14":35.46,"sma_20":26225.0,"sma_60":29690.83,"sma_120":34835.83},{"date":"2025-05-23","open":24510,"high":24658,"low":23917,"close":24065,"volume":50426,"rsi_14":32.66,"sma_20":26030.0,"sma_60":29454.17,"sma_120":34701.67},{"date":"2025-05-26","open":23917,"high":24510,"low":23917,"close":24263,"volume":48569,"rsi_14":55.92,"sma_20":25837.5,"sma_60":29221.67,"sma_120":34560.0},{"date":"2025-05-27","open":24263,"high":24856,"low":24016,"close":24609,"volume":73122,"rsi_14":46.4,"sma_20":25682.5,"sma_60":28966.67,"sma_120":34407.5},{"date":"2025-05-28","open":24411,"high":25399,"low":24411,"close":25103,"volume":133721,"rsi_14":53.54,"sma_20":25532.5,"sma_60":28730.0,"sma_120":34253.33},{"date":"2025-05-29","open":25399,"high":26239,"low":24954,"close":25794,"volume":142083,"rsi_14":45.87,"sma_20":25427.5,"sma_60":28521.67,"sma_120":34090.42},{"date":"2025-05-30","open":25794,"high":26190,"low":25449,"close":25794,"volume":82552,"rsi_14":46.3,"sma_20":25320.0,"sma_60":28385.83,"sma_120":33934.17},{"date":"2025-06-02","open":24707,"high":25943,"low":24460,"close":25547,"volume":135955,"rsi_14":44.64,"sma_20":25180.0,"sma_60":28255.0,"sma_120":33770.42},{"date":"2025-06-04","open":26140,"high":27672,"low":26091,"close":26684,"volume":159011,"rsi_14":62.93,"sma_20":25347.5,"sma_60":28184.17,"sma_120":33612.92},{"date":"2025-06-05","open":26980,"high":27475,"low":26684,"close":27227,"volume":100694,"rsi_14":66.14,"sma_20":25457.5,"sma_60":28115.83,"sma_120":33469.58},{"date":"2025-06-09","open":28166,"high":30192,"low":27771,"close":29550,"volume":284299,"rsi_14":82.39,"sma_20":25705.0,"sma_60":28075.83,"sma_120":33338.75},{"date":"2025-06-10","open":30785,"high":31279,"low":29550,"close":30143,"volume":300771,"rsi_14":87.73,"sma_20":25902.5,"sma_60":28048.33,"sma_120":33206.25},{"date":"2025-06-11","open":30341,"high":31279,"low":30242,"close":30934,"volume":184751,"rsi_14":94.08,"sma_20":26142.5,"sma_60":28031.67,"sma_120":33106.25},{"date":"2025-06-12","open":30934,"high":31922,"low":30390,"close":31477,"volume":274171,"rsi_14":94.12,"sma_20":26412.5,"sma_60":28043.33,"sma_120":33041.67},{"date":"2025-06-13","open":33305,"high":33305,"low":30736,"close":31378,"volume":352896,"rsi_14":92.81,"sma_20":26725.0,"sma_60":28053.33,"sma_120":32974.17},{"date":"2025-06-16","open":31872,"high":32614,"low":31131,"close":31774,"volume":147940,"rsi_14":95.88,"sma_20":27057.5,"sma_60":28072.5,"sma_120":32915.0},{"date":"2025-06-17","open":32465,"high":32663,"low":31131,"close":31774,"volume":154747,"rsi_14":95.78,"sma_20":27427.5,"sma_60":28091.67,"sma_120":32836.25},{"date":"2025-06-18","open":31378,"high":32663,"low":31378,"close":32515,"volume":147315,"rsi_14":95.98,"sma_20":27855.0,"sma_60":28120.83,"sma_120":32769.58},{"date":"2025-06-19","open":33207,"high":35430,"low":32861,"close":33997,"volume":547110,"rsi_14":96.39,"sma_20":28382.5,"sma_60":28182.5,"sma_120":32709.17},{"date":"2025-06-20","open":33750,"high":33800,"low":32367,"close":33305,"volume":180247,"rsi_14":89.18,"sma_20":28850.0,"sma_60":28244.17,"sma_120":32671.67},{"date":"2025-06-23","open":32614,"high":42991,"low":32268,"close":42497,"volume":980303,"rsi_14":94.47,"sma_20":29770.0,"sma_60":28455.0,"sma_120":32712.92},{"date":"2025-06-24","open":40372,"high":41311,"low":38099,"close":39878,"volume":1353500,"rsi_14":83.88,"sma_20":30570.0,"sma_60":28620.83,"sma_120":32748.33},{"date":"2025-06-25","open":38791,"high":38988,"low":36962,"close":37209,"volume":413154,"rsi_14":73.2,"sma_20":31225.0,"sma_60":28736.67,"sma_120":32760.83},{"date":"2025-06-26","open":36419,"high":36567,"low":34788,"close":35233,"volume":265954,"rsi_14":66.6,"sma_20":31762.5,"sma_60":28820.0,"sma_120":32752.5},{"date":"2025-06-27","open":35579,"high":36172,"low":34887,"close":34887,"volume":237321,"rsi_14":62.05,"sma_20":32257.5,"sma_60":28905.0,"sma_120":32740.0},{"date":"2025-06-30","open":34442,"high":34837,"low":33651,"close":33800,"volume":186682,"rsi_14":58.08,"sma_20":32662.5,"sma_60":28993.33,"sma_120":32726.67},{"date":"2025-07-01","open":33553,"high":34442,"low":33305,"close":33404,"volume":191487,"rsi_14":55.56,"sma_20":33047.5,"sma_60":29051.67,"sma_120":32712.5},{"date":"2025-07-02","open":33404,"high":33800,"low":32515,"close":32713,"volume":138855,"rsi_14":52.76,"sma_20":33410.0,"sma_60":29113.33,"sma_120":32695.42},{"date":"2025-07-03","open":32811,"high":33305,"low":32713,"close":32811,"volume":90209,"rsi_14":53.2,"sma_20":33720.0,"sma_60":29175.83,"sma_120":32681.67},{"date":"2025-07-04","open":33108,"high":33108,"low":32564,"close":32910,"volume":83754,"rsi_14":52.57,"sma_20":34007.5,"sma_60":29233.33,"sma_120":32657.5},{"date":"2025-07-07","open":33108,"high":33503,"low":32564,"close":32663,"volume":89815,"rsi_14":51.99,"sma_20":34165.0,"sma_60":29329.17,"sma_120":32623.33},{"date":"2025-07-08","open":32960,"high":33355,"low":32317,"close":32910,"volume":71180,"rsi_14":50.9,"sma_20":34305.0,"sma_60":29420.0,"sma_120":32592.08},{"date":"2025-07-09","open":34047,"high":34096,"low":33058,"close":33355,"volume":103496,"rsi_14":48.46,"sma_20":34427.5,"sma_60":29525.83,"sma_120":32551.25},{"date":"2025-07-10","open":33750,"high":34146,"low":32811,"close":32960,"volume":212513,"rsi_14":49.16,"sma_20":34502.5,"sma_60":29588.33,"sma_120":32509.17},{"date":"2025-07-11","open":33207,"high":33256,"low":32663,"close":32960,"volume":95840,"rsi_14":7.86,"sma_20":34582.5,"sma_60":29647.5,"sma_120":32465.42},{"date":"2025-07-14","open":33503,"high":33701,"low":32465,"close":32762,"volume":144533,"rsi_14":10.0,"sma_20":34632.5,"sma_60":29703.33,"sma_120":32423.33},{"date":"2025-07-15","open":32614,"high":34393,"low":32614,"close":32960,"volume":278583,"rsi_14":16.92,"sma_20":34692.5,"sma_60":29773.33,"sma_120":32381.25},{"date":"2025-07-16","open":33058,"high":34096,"low":32663,"close":33108,"volume":199173,"rsi_14":26.88,"sma_20":34722.5,"sma_60":29850.0,"sma_120":32343.33},{"date":"2025-07-17","open":33602,"high":33948,"low":32910,"close":33157,"volume":102321,"rsi_14":29.89,"sma_20":34680.0,"sma_60":29913.33,"sma_120":32303.75},{"date":"2025-07-18","open":33207,"high":33503,"low":33058,"close":33355,"volume":82012,"rsi_14":43.48,"sma_20":34682.5,"sma_60":29986.67,"sma_120":32262.5},{"date":"2025-07-21","open":33701,"high":34096,"low":33256,"close":33750,"volume":144469,"rsi_14":55.07,"sma_20":34240.0,"sma_60":30078.33,"sma_120":32231.67},{"date":"2025-07-22","open":33800,"high":33997,"low":32762,"close":32811,"volume":120264,"rsi_14":51.35,"sma_20":33882.5,"sma_60":30160.83,"sma_120":32190.0},{"date":"2025-07-23","open":32811,"high":33058,"low":31032,"close":31922,"volume":349530,"rsi_14":40.0,"sma_20":33615.0,"sma_60":30225.83,"sma_120":32141.25},{"date":"2025-07-24","open":31971,"high":32169,"low":31230,"close":31279,"volume":90302,"rsi_14":33.66,"sma_20":33415.0,"sma_60":30286.67,"sma_120":32085.0},{"date":"2025-07-25","open":31082,"high":32218,"low":31032,"close":32021,"volume":89023,"rsi_14":44.14,"sma_20":33270.0,"sma_60":30353.33,"sma_120":32022.08},{"date":"2025-07-28","open":31872,"high":32218,"low":31625,"close":31922,"volume":67902,"rsi_14":40.74,"sma_20":33175.0,"sma_60":30421.67,"sma_120":31957.92},{"date":"2025-07-29","open":31625,"high":31774,"low":31131,"close":31477,"volume":72293,"rsi_14":32.41,"sma_20":33077.5,"sma_60":30481.67,"sma_120":31902.92},{"date":"2025-07-30","open":31131,"high":31625,"low":30835,"close":30884,"volume":84191,"rsi_14":31.25,"sma_20":32985.0,"sma_60":30525.0,"sma_120":31827.92},{"date":"2025-07-31","open":30785,"high":31181,"low":30687,"close":31032,"volume":82123,"rsi_14":33.04,"sma_20":32895.0,"sma_60":30654.17,"sma_120":31754.17},{"date":"2025-08-01","open":31032,"high":31131,"low":29649,"close":29995,"volume":104629,"rsi_14":28.79,"sma_20":32747.5,"sma_60":30737.5,"sma_120":31672.92},{"date":"2025-08-04","open":29945,"high":30983,"low":29846,"close":30588,"volume":75739,"rsi_14":32.86,"sma_20":32642.5,"sma_60":30837.5,"sma_120":31599.17},{"date":"2025-08-05","open":30637,"high":30934,"low":30439,"close":30884,"volume":57367,"rsi_14":34.27,"sma_20":32540.0,"sma_60":30915.83,"sma_120":31520.83},{"date":"2025-08-06","open":30884,"high":31279,"low":30637,"close":31131,"volume":52382,"rsi_14":36.05,"sma_20":32427.5,"sma_60":30999.17,"sma_120":31431.67},{"date":"2025-08-07","open":31230,"high":31823,"low":31131,"close":31675,"volume":78423,"rsi_14":38.96,"sma_20":32362.5,"sma_60":31092.5,"sma_120":31355.42},{"date":"2025-08-08","open":31527,"high":31872,"low":30835,"close":31082,"volume":75846,"rsi_14":32.91,"sma_20":32267.5,"sma_60":31191.67,"sma_120":31274.58},{"date":"2025-08-11","open":30538,"high":30637,"low":29945,"close":30489,"volume":58973,"rsi_14":34.44,"sma_20":32152.5,"sma_60":31280.83,"sma_120":31179.58},{"date":"2025-08-12","open":30588,"high":30736,"low":30143,"close":30242,"volume":68564,"rsi_14":37.68,"sma_20":32015.0,"sma_60":31378.33,"sma_120":31092.92},{"date":"2025-08-13","open":30242,"high":30242,"low":29204,"close":29649,"volume":122269,"rsi_14":37.96,"sma_20":31840.0,"sma_60":31472.5,"sma_120":31004.17},{"date":"2025-08-14","open":29649,"high":29945,"low":29253,"close":29451,"volume":74147,"rsi_14":29.37,"sma_20":31652.5,"sma_60":31571.67,"sma_120":30902.5},{"date":"2025-08-18","open":29253,"high":29649,"low":29155,"close":29402,"volume":47232,"rsi_14":29.6,"sma_20":31452.5,"sma_60":31661.67,"sma_120":30796.25},{"date":"2025-08-19","open":29352,"high":29846,"low":29155,"close":29402,"volume":62182,"rsi_14":31.9,"sma_20":31232.5,"sma_60":31747.5,"sma_120":30719.17},{"date":"2025-08-20","open":29056,"high":29501,"low":28661,"close":29155,"volume":53841,"rsi_14":33.94,"sma_20":31047.5,"sma_60":31833.33,"sma_120":30643.75},{"date":"2025-08-21","open":28858,"high":29402,"low":28858,"close":29006,"volume":62408,"rsi_14":31.19,"sma_20":30900.0,"sma_60":31913.33,"sma_120":30567.5},{"date":"2025-08-22","open":28759,"high":29204,"low":28759,"close":28908,"volume":44819,"rsi_14":37.78,"sma_20":30780.0,"sma_60":31985.83,"sma_120":30476.25},{"date":"2025-08-25","open":28858,"high":29204,"low":28562,"close":28858,"volume":40987,"rsi_14":27.85,"sma_20":30620.0,"sma_60":32049.17,"sma_120":30389.58},{"date":"2025-08-26","open":28759,"high":28957,"low":28463,"close":28463,"volume":64164,"rsi_14":19.75,"sma_20":30445.0,"sma_60":32094.17,"sma_120":30307.92},{"date":"2025-08-27","open":28512,"high":28611,"low":28117,"close":28315,"volume":54498,"rsi_14":13.92,"sma_20":30285.0,"sma_60":32136.67,"sma_120":30261.25},{"date":"2025-08-28","open":28315,"high":28562,"low":27672,"close":28364,"volume":48011,"rsi_14":1.45,"sma_20":30157.5,"sma_60":32184.17,"sma_120":30219.58},{"date":"2025-08-29","open":27919,"high":28512,"low":27573,"close":27672,"volume":61702,"rsi_14":1.41,"sma_20":29987.5,"sma_60":32200.83,"sma_120":30192.5},{"date":"2025-09-01","open":27771,"high":27820,"low":27079,"close":27129,"volume":57423,"rsi_14":1.43,"sma_20":29842.5,"sma_60":32199.17,"sma_120":30157.5},{"date":"2025-09-02","open":26931,"high":27623,"low":26931,"close":27227,"volume":41401,"rsi_14":4.48,"sma_20":29672.5,"sma_60":32160.0,"sma_120":30117.92},{"date":"2025-09-03","open":27277,"high":27376,"low":26931,"close":26980,"volume":60738,"rsi_14":5.0,"sma_20":29475.0,"sma_60":32106.67,"sma_120":30077.5},{"date":"2025-09-04","open":26931,"high":27623,"low":26931,"close":27524,"volume":50327,"rsi_14":20.9,"sma_20":29292.5,"sma_60":32049.17,"sma_120":30040.42},{"date":"2025-09-05","open":27573,"high":27722,"low":27277,"close":27722,"volume":353534,"rsi_14":25.71,"sma_20":29092.5,"sma_60":31985.83,"sma_120":30014.58},{"date":"2025-09-08","open":27870,"high":28018,"low":27573,"close":27573,"volume":35181,"rsi_14":24.66,"sma_20":28915.0,"sma_60":31921.67,"sma_120":29987.5},{"date":"2025-09-09","open":27722,"high":28018,"low":27524,"close":27820,"volume":35187,"rsi_14":31.51,"sma_20":28780.0,"sma_60":31855.0,"sma_120":29963.75},{"date":"2025-09-10","open":27722,"high":28364,"low":27277,"close":27771,"volume":68439,"rsi_14":32.39,"sma_20":28655.0,"sma_60":31787.5,"sma_120":29939.58},{"date":"2025-09-11","open":28166,"high":28166,"low":27573,"close":27672,"volume":72569,"rsi_14":32.39,"sma_20":28555.0,"sma_60":31705.83,"sma_120":29913.33},{"date":"2025-09-12","open":27919,"high":28463,"low":27820,"close":27919,"volume":81600,"rsi_14":37.33,"sma_20":28477.5,"sma_60":31603.33,"sma_120":29892.92},{"date":"2025-09-15","open":27919,"high":28068,"low":27623,"close":27820,"volume":66207,"rsi_14":40.58,"sma_20":28397.5,"sma_60":31510.83,"sma_120":29877.5},{"date":"2025-09-16","open":27820,"high":28018,"low":27573,"close":27870,"volume":66911,"rsi_14":43.28,"sma_20":28320.0,"sma_60":31264.17,"sma_120":29859.58},{"date":"2025-09-17","open":27672,"high":27870,"low":27475,"close":27623,"volume":81818,"rsi_14":39.44,"sma_20":28242.5,"sma_60":31057.5,"sma_120":29839.17},{"date":"2025-09-18","open":27146,"high":28259,"low":26953,"close":27969,"volume":186185,"rsi_14":61.84,"sma_20":28220.0,"sma_60":30911.67,"sma_120":29824.17},{"date":"2025-09-19","open":29250,"high":29350,"low":28650,"close":28900,"volume":166532,"rsi_14":72.31,"sma_20":28202.5,"sma_60":30799.17,"sma_120":29809.58},{"date":"2025-09-22","open":28562,"high":28562,"low":27623,"close":27672,"volume":141758,"rsi_14":55.56,"sma_20":28142.5,"sma_60":30677.5,"sma_120":29791.25},{"date":"2025-09-23","open":27672,"high":27771,"low":27129,"close":27129,"volume":92881,"rsi_14":51.72,"sma_20":28075.0,"sma_60":30565.0,"sma_120":29779.17},{"date":"2025-09-24","open":27079,"high":27079,"low":26387,"close":26486,"volume":85920,"rsi_14":38.2,"sma_20":27982.5,"sma_60":30448.33,"sma_120":29750.0},{"date":"2025-09-25","open":26190,"high":26684,"low":26140,"close":26536,"volume":71282,"rsi_14":36.05,"sma_20":27890.0,"sma_60":30344.17,"sma_120":29728.75},{"date":"2025-09-26","open":26387,"high":26387,"low":25597,"close":25893,"volume":91323,"rsi_14":32.29,"sma_20":27800.0,"sma_60":30227.5,"sma_120":29701.67},{"date":"2025-09-29","open":26091,"high":26832,"low":25943,"close":26635,"volume":75202,"rsi_14":38.68,"sma_20":27775.0,"sma_60":30121.67,"sma_120":29677.5},{"date":"2025-09-30","open":26733,"high":26931,"low":26239,"close":26338,"volume":60682,"rsi_14":36.94,"sma_20":27730.0,"sma_60":30015.0,"sma_120":29672.08},{"date":"2025-10-01","open":26338,"high":26733,"low":25696,"close":26486,"volume":46549,"rsi_14":39.29,"sma_20":27705.0,"sma_60":29906.67,"sma_120":29663.33},{"date":"2025-10-02","open":26684,"high":27032,"low":26486,"close":26536,"volume":67412,"rsi_14":36.11,"sma_20":27650.0,"sma_60":29790.0,"sma_120":29657.92},{"date":"2025-10-10","open":26585,"high":26733,"low":26140,"close":26289,"volume":73888,"rsi_14":35.78,"sma_20":27577.5,"sma_60":29677.5,"sma_120":29632.92},{"date":"2025-10-13","open":25794,"high":26338,"low":25498,"close":26140,"volume":61752,"rsi_14":34.23,"sma_20":27505.0,"sma_60":29562.5,"sma_120":29605.0},{"date":"2025-10-14","open":26042,"high":26289,"low":25547,"close":25844,"volume":88623,"rsi_14":33.93,"sma_20":27405.0,"sma_60":29445.83,"sma_120":29574.58},{"date":"2025-10-15","open":26338,"high":27326,"low":26338,"close":27129,"volume":102894,"rsi_14":37.82,"sma_20":27372.5,"sma_60":29347.5,"sma_120":29560.42},{"date":"2025-10-16","open":27326,"high":28068,"low":27178,"close":27376,"volume":106050,"rsi_14":40.32,"sma_20":27357.5,"sma_60":29250.83,"sma_120":29550.42},{"date":"2025-10-17","open":27129,"high":27820,"low":26783,"close":27129,"volume":98000,"rsi_14":45.05,"sma_20":27317.5,"sma_60":29149.17,"sma_120":29531.25},{"date":"2025-10-20","open":27129,"high":27623,"low":26684,"close":27475,"volume":71619,"rsi_14":53.27,"sma_20":27300.0,"sma_60":29050.0,"sma_120":29518.33},{"date":"2025-10-21","open":27722,"high":27722,"low":26931,"close":27079,"volume":85104,"rsi_14":55.88,"sma_20":27260.0,"sma_60":28937.5,"sma_120":29507.92},{"date":"2025-10-22","open":27178,"high":27722,"low":26783,"close":27475,"volume":67498,"rsi_14":58.72,"sma_20":27252.5,"sma_60":28847.5,"sma_120":29504.17},{"date":"2025-10-23","open":27129,"high":27425,"low":26931,"close":27178,"volume":54500,"rsi_14":62.75,"sma_20":27182.5,"sma_60":28767.5,"sma_120":29496.67},{"date":"2025-10-24","open":27178,"high":27475,"low":26931,"close":27475,"volume":62183,"rsi_14":59.14,"sma_20":27127.5,"sma_60":28703.33,"sma_120":29495.0},{"date":"2025-10-27","open":27771,"high":28166,"low":27475,"close":27820,"volume":121397,"rsi_14":65.96,"sma_20":27135.0,"sma_60":28632.5,"sma_120":29492.92},{"date":"2025-10-28","open":27969,"high":29253,"low":27870,"close":28611,"volume":182377,"rsi_14":70.09,"sma_20":27210.0,"sma_60":28576.67,"sma_120":29499.17},{"date":"2025-10-29","open":28364,"high":28413,"low":27524,"close":27623,"volume":124223,"rsi_14":59.52,"sma_20":27267.5,"sma_60":28511.67,"sma_120":29496.67},{"date":"2025-10-30","open":27672,"high":27672,"low":26387,"close":26536,"volume":133493,"rsi_14":51.72,"sma_20":27267.5,"sma_60":28438.33,"sma_120":29481.67},{"date":"2025-10-31","open":26684,"high":26980,"low":26338,"close":26536,"volume":102782,"rsi_14":52.82,"sma_20":27300.0,"sma_60":28362.5,"sma_120":29508.33},{"date":"2025-11-03","open":26832,"high":27573,"low":26783,"close":26882,"volume":96665,"rsi_14":57.34,"sma_20":27312.5,"sma_60":28310.0,"sma_120":29523.75},{"date":"2025-11-04","open":26635,"high":27573,"low":26338,"close":27227,"volume":96435,"rsi_14":50.81,"sma_20":27357.5,"sma_60":28253.33,"sma_120":29545.42},{"date":"2025-11-05","open":27524,"high":27573,"low":25844,"close":26832,"volume":125571,"rsi_14":45.67,"sma_20":27375.0,"sma_60":28185.0,"sma_120":29550.42},{"date":"2025-11-06","open":26882,"high":27376,"low":26091,"close":26140,"volume":95720,"rsi_14":42.65,"sma_20":27360.0,"sma_60":28100.83,"sma_120":29550.0},{"date":"2025-11-07","open":26091,"high":26091,"low":25201,"close":25696,"volume":105159,"rsi_14":36.96,"sma_20":27330.0,"sma_60":28000.0,"sma_120":29546.25},{"date":"2025-11-10","open":25745,"high":30390,"low":25745,"close":27376,"volume":637306,"rsi_14":51.83,"sma_20":27392.5,"sma_60":27937.5,"sma_120":29564.58},{"date":"2025-11-11","open":27030,"high":27573,"low":26783,"close":26882,"volume":173758,"rsi_14":46.39,"sma_20":27445.0,"sma_60":27876.67,"sma_120":29578.75},{"date":"2025-11-12","open":27277,"high":29352,"low":27277,"close":28809,"volume":387924,"rsi_14":58.29,"sma_20":27530.0,"sma_60":27852.5,"sma_120":29615.42},{"date":"2025-11-13","open":28858,"high":29945,"low":28463,"close":29006,"volume":211411,"rsi_14":57.87,"sma_20":27612.5,"sma_60":27841.67,"sma_120":29657.08},{"date":"2025-11-14","open":28512,"high":29155,"low":28265,"close":28364,"volume":147758,"rsi_14":52.71,"sma_20":27675.0,"sma_60":27823.33,"sma_120":29697.5},{"date":"2025-11-17","open":28611,"high":28611,"low":26980,"close":27227,"volume":184353,"rsi_14":43.33,"sma_20":27662.5,"sma_60":27786.67,"sma_120":29724.17},{"date":"2025-11-18","open":26980,"high":27178,"low":25745,"close":25893,"volume":155761,"rsi_14":41.94,"sma_20":27602.5,"sma_60":27727.5,"sma_120":29737.5},{"date":"2025-11-19","open":25943,"high":25943,"low":24905,"close":25053,"volume":152799,"rsi_14":42.92,"sma_20":27480.0,"sma_60":27658.33,"sma_120":29745.83},{"date":"2025-11-20","open":25201,"high":25350,"low":24609,"close":25152,"volume":81585,"rsi_14":43.46,"sma_20":27377.5,"sma_60":27593.33,"sma_120":29753.33},{"date":"2025-11-21","open":24460,"high":24559,"low":24016,"close":24312,"volume":119995,"rsi_14":38.39,"sma_20":27217.5,"sma_60":27515.83,"sma_120":29750.83},{"date":"2025-11-24","open":24707,"high":25004,"low":24411,"close":24757,"volume":104266,"rsi_14":38.94,"sma_20":27062.5,"sma_60":27446.67,"sma_120":29747.92},{"date":"2025-11-25","open":24806,"high":25103,"low":24263,"close":24510,"volume":59862,"rsi_14":39.46,"sma_20":26855.0,"sma_60":27380.0,"sma_120":29737.08},{"date":"2025-11-26","open":24462,"high":24756,"low":24314,"close":24707,"volume":18872,"rsi_14":43.98,"sma_20":26715.0,"sma_60":27321.67,"sma_120":29729.17},{"date":"2025-11-27","open":24856,"high":25696,"low":24609,"close":25103,"volume":82293,"rsi_14":47.17,"sma_20":26642.5,"sma_60":27266.67,"sma_120":29725.42},{"date":"2025-11-28","open":25201,"high":26733,"low":25201,"close":25844,"volume":154623,"rsi_14":41.97,"sma_20":26607.5,"sma_60":27235.83,"sma_120":29718.33},{"date":"2025-12-01","open":26387,"high":29105,"low":26289,"close":28216,"volume":454294,"rsi_14":55.84,"sma_20":26675.0,"sma_60":27254.17,"sma_120":29726.67},{"date":"2025-12-02","open":28018,"high":28562,"low":27820,"close":28166,"volume":97283,"rsi_14":46.63,"sma_20":26722.5,"sma_60":27270.0,"sma_120":29715.0},{"date":"2025-12-03","open":28413,"high":29155,"low":27969,"close":28117,"volume":126016,"rsi_14":45.26,"sma_20":26787.5,"sma_60":27289.17,"sma_120":29697.92},{"date":"2025-12-04","open":28562,"high":29155,"low":28068,"close":28512,"volume":143049,"rsi_14":50.81,"sma_20":26907.5,"sma_60":27305.83,"sma_120":29677.5},{"date":"2025-12-05","open":28463,"high":28463,"low":27376,"close":27573,"volume":115470,"rsi_14":51.93,"sma_20":27002.5,"sma_60":27303.33,"sma_120":29644.58},{"date":"2025-12-08","open":27524,"high":27573,"low":27079,"close":27277,"volume":60591,"rsi_14":58.75,"sma_20":26997.5,"sma_60":27298.33,"sma_120":29610.0},{"date":"2025-12-09","open":27277,"high":28018,"low":26882,"close":27820,"volume":99571,"rsi_14":68.18,"sma_20":27045.0,"sma_60":27298.33,"sma_120":29576.67},{"date":"2025-12-10","open":27573,"high":27672,"low":27129,"close":27326,"volume":75246,"rsi_14":63.58,"sma_20":26970.0,"sma_60":27290.83,"sma_120":29539.17},{"date":"2025-12-11","open":27277,"high":27425,"low":26684,"close":27326,"volume":128772,"rsi_14":71.03,"sma_20":26885.0,"sma_60":27285.0,"sma_120":29495.42},{"date":"2025-12-12","open":27178,"high":27326,"low":26832,"close":27129,"volume":48892,"rsi_14":67.14,"sma_20":26822.5,"sma_60":27271.67,"sma_120":29437.5},{"date":"2025-12-15","open":28018,"high":28018,"low":26684,"close":26783,"volume":99998,"rsi_14":66.2,"sma_20":26800.0,"sma_60":27254.17,"sma_120":29382.5},{"date":"2025-12-16","open":26684,"high":26684,"low":25498,"close":25646,"volume":176870,"rsi_14":55.06,"sma_20":26787.5,"sma_60":27216.67,"sma_120":29240.42},{"date":"2025-12-17","open":25794,"high":25943,"low":25350,"close":25844,"volume":90037,"rsi_14":54.78,"sma_20":26827.5,"sma_60":27186.67,"sma_120":29122.08},{"date":"2025-12-18","open":25844,"high":26486,"low":25449,"close":25547,"volume":153069,"rsi_14":47.97,"sma_20":26847.5,"sma_60":27135.83,"sma_120":29023.75},{"date":"2025-12-19","open":25696,"high":26289,"low":25350,"close":25745,"volume":185345,"rsi_14":25.96,"sma_20":26920.0,"sma_60":27088.33,"sma_120":28943.75},{"date":"2025-12-22","open":26042,"high":26289,"low":25696,"close":25745,"volume":96668,"rsi_14":26.21,"sma_20":26970.0,"sma_60":27055.83,"sma_120":28866.67},{"date":"2025-12-23","open":25844,"high":25844,"low":25152,"close":25201,"volume":115244,"rsi_14":23.89,"sma_20":27005.0,"sma_60":27023.33,"sma_120":28794.17},{"date":"2025-12-24","open":25251,"high":25399,"low":24707,"close":24905,"volume":133228,"rsi_14":17.12,"sma_20":27007.5,"sma_60":26996.67,"sma_120":28722.5},{"date":"2025-12-26","open":25152,"high":25201,"low":24757,"close":24905,"volume":110370,"rsi_14":20.65,"sma_20":26997.5,"sma_60":26969.17,"sma_120":28656.67},{"date":"2025-12-29","open":25200,"high":25450,"low":24650,"close":25300,"volume":91925,"rsi_14":23.86,"sma_20":26955.0,"sma_60":26954.17,"sma_120":28590.83},{"date":"2025-12-30","open":25050,"high":25450,"low":24850,"close":24950,"volume":84249,"rsi_14":11.9,"sma_20":26775.0,"sma_60":26920.83,"sma_120":28521.25},{"date":"2026-01-02","open":25000,"high":26950,"low":25000,"close":26800,"volume":201677,"rsi_14":42.34,"sma_20":26690.0,"sma_60":26923.33,"sma_120":28469.17},{"date":"2026-01-05","open":27300,"high":28350,"low":25800,"close":26000,"volume":231645,"rsi_14":37.01,"sma_20":26567.5,"sma_60":26910.0,"sma_120":28408.33},{"date":"2026-01-06","open":26150,"high":26600,"low":25850,"close":26000,"volume":92068,"rsi_14":38.21,"sma_20":26425.0,"sma_60":26897.5,"sma_120":28343.75},{"date":"2026-01-07","open":25900,"high":25950,"low":24900,"close":25050,"volume":163907,"rsi_14":34.81,"sma_20":26282.5,"sma_60":26871.67,"sma_120":28274.58},{"date":"2026-01-08","open":25150,"high":25150,"low":24000,"close":24800,"volume":213460,"rsi_14":40.17,"sma_20":26142.5,"sma_60":26844.17,"sma_120":28203.33},{"date":"2026-01-09","open":24750,"high":28650,"low":24650,"close":28200,"volume":537878,"rsi_14":61.33,"sma_20":26145.0,"sma_60":26878.33,"sma_120":28162.08},{"date":"2026-01-12","open":28000,"high":29100,"low":27550,"close":28000,"volume":263648,"rsi_14":62.01,"sma_20":26162.5,"sma_60":26887.5,"sma_120":28117.5},{"date":"2026-01-13","open":27850,"high":28900,"low":27500,"close":28650,"volume":240885,"rsi_14":63.83,"sma_20":26212.5,"sma_60":26903.33,"sma_120":28077.08},{"date":"2026-01-14","open":28700,"high":30200,"low":28450,"close":28850,"volume":356883,"rsi_14":64.58,"sma_20":26282.5,"sma_60":26926.67,"sma_120":28037.92},{"date":"2026-01-15","open":28300,"high":28400,"low":25850,"close":26950,"volume":420967,"rsi_14":56.62,"sma_20":26275.0,"sma_60":26912.5,"sma_120":27981.25},{"date":"2026-01-16","open":26950,"high":27150,"low":26300,"close":26400,"volume":145013,"rsi_14":51.72,"sma_20":26692.5,"sma_60":27283.33,"sma_120":29733.75},{"date":"2026-01-19","open":26550,"high":26700,"low":25800,"close":25900,"volume":132828,"rsi_14":52.99,"sma_20":26285.0,"sma_60":26864.17,"sma_120":27855.83},{"date":"2026-01-20","open":25900,"high":26500,"low":25850,"close":26100,"volume":110878,"rsi_14":53.39,"sma_20":26297.5,"sma_60":26840.83,"sma_120":27804.17},{"date":"2026-01-21","open":25800,"high":26000,"low":25250,"close":25450,"volume":170654,"rsi_14":52.07,"sma_20":26267.5,"sma_60":26801.67,"sma_120":27752.5},{"date":"2026-01-22","open":25450,"high":25950,"low":25400,"close":25850,"volume":123000,"rsi_14":45.54,"sma_20":26257.5,"sma_60":26763.33,"sma_120":27697.92},{"date":"2026-01-23","open":25850,"high":27450,"low":25650,"close":27350,"volume":336766,"rsi_14":55.95,"sma_20":26350.0,"sma_60":26736.67,"sma_120":27656.67},{"date":"2026-01-26","open":28500,"high":30150,"low":28300,"close":30000,"volume":658279,"rsi_14":64.29,"sma_20":26590.0,"sma_60":26770.83,"sma_120":27641.25},{"date":"2026-01-27","open":29800,"high":31600,"low":29450,"close":30800,"volume":456683,"rsi_14":70.76,"sma_20":26870.0,"sma_60":26836.67,"sma_120":27637.5},{"date":"2026-01-28","open":31650,"high":33100,"low":31200,"close":32150,"volume":632927,"rsi_14":74.58,"sma_20":27212.5,"sma_60":26925.0,"sma_120":27643.75},{"date":"2026-01-29","open":32450,"high":33800,"low":31800,"close":33600,"volume":522146,"rsi_14":70.77,"sma_20":27645.0,"sma_60":27031.67,"sma_120":27670.83},{"date":"2026-01-30","open":33650,"high":34850,"low":31500,"close":32650,"volume":467560,"rsi_14":66.91,"sma_20":27937.5,"sma_60":27116.67,"sma_120":27685.0},{"date":"2026-02-02","open":31600,"high":31600,"low":29800,"close":29900,"volume":376559,"rsi_14":53.94,"sma_20":28132.5,"sma_60":27162.5,"sma_120":27673.75},{"date":"2026-02-03","open":31000,"high":31050,"low":28850,"close":29500,"volume":266382,"rsi_14":52.02,"sma_20":28307.5,"sma_60":27213.33,"sma_120":27657.08},{"date":"2026-02-04","open":29350,"high":30300,"low":28950,"close":29700,"volume":145755,"rsi_14":57.58,"sma_20":26835.0,"sma_60":27311.67,"sma_120":29756.25},{"date":"2026-02-05","open":29150,"high":29750,"low":28900,"close":29000,"volume":155792,"rsi_14":56.72,"sma_20":26925.0,"sma_60":27337.5,"sma_120":29768.33},{"date":"2026-02-06","open":28450,"high":28600,"low":27650,"close":28200,"volume":116389,"rsi_14":46.12,"sma_20":26957.5,"sma_60":27348.33,"sma_120":29754.17},{"date":"2026-02-09","open":28450,"high":30000,"low":28400,"close":29800,"volume":140914,"rsi_14":51.65,"sma_20":27090.0,"sma_60":27390.0,"sma_120":29748.33},{"date":"2026-02-10","open":29850,"high":30250,"low":29500,"close":29500,"volume":82267,"rsi_14":53.01,"sma_20":27242.5,"sma_60":27417.5,"sma_120":29733.33},{"date":"2026-02-11","open":29800,"high":30000,"low":29600,"close":29800,"volume":70493,"rsi_14":59.04,"sma_20":27432.5,"sma_60":27446.67,"sma_120":29716.25},{"date":"2026-02-12","open":28900,"high":28950,"low":28050,"close":28650,"volume":257944,"rsi_14":60.0,"sma_20":27480.0,"sma_60":27459.17,"sma_120":29690.42},{"date":"2026-02-13","open":28200,"high":28350,"low":27600,"close":27600,"volume":190926,"rsi_14":59.04,"sma_20":27500.0,"sma_60":27450.0,"sma_120":29652.5},{"date":"2026-02-19","open":27800,"high":28350,"low":27650,"close":28050,"volume":227122,"rsi_14":60.16,"sma_20":27445.0,"sma_60":27449.17,"sma_120":29618.33},{"date":"2026-02-20","open":28100,"high":28300,"low":27800,"close":27900,"volume":97210,"rsi_14":63.64,"sma_20":27372.5,"sma_60":27447.5,"sma_120":29576.67},{"date":"2026-02-23","open":28200,"high":28350,"low":27500,"close":27500,"volume":133789,"rsi_14":60.17,"sma_20":27312.5,"sma_60":27435.0,"sma_120":29519.17},{"date":"2026-02-24","open":27250,"high":27400,"low":26700,"close":26850,"volume":174891,"rsi_14":58.23,"sma_20":27277.5,"sma_60":27413.33,"sma_120":29462.08},{"date":"2026-02-25","open":27000,"high":27050,"low":26550,"close":26550,"volume":99862,"rsi_14":30.18,"sma_20":29385.0,"sma_60":27580.0,"sma_120":27480.0},{"date":"2026-02-26","open":27050,"high":27400,"low":26150,"close":26300,"volume":202169,"rsi_14":49.56,"sma_20":27342.5,"sma_60":27358.33,"sma_120":29207.92},{"date":"2026-02-27","open":26100,"high":26350,"low":25700,"close":26000,"volume":143635,"rsi_14":27.98,"sma_20":28960.0,"sma_60":27609.17,"sma_120":27437.92},{"date":"2026-03-03","open":25850,"high":26300,"low":24650,"close":24700,"volume":231169,"rsi_14":26.11,"sma_20":28587.5,"sma_60":27585.0,"sma_120":27410.42},{"date":"2026-03-04","open":24100,"high":24300,"low":21000,"close":21000,"volume":406773,"rsi_14":19.75,"sma_20":27957.5,"sma_60":27459.17,"sma_120":27356.67},{"date":"2026-03-05","open":22000,"high":23650,"low":21900,"close":22700,"volume":316632,"rsi_14":20.42,"sma_20":27460.0,"sma_60":27362.5,"sma_120":27316.25},{"date":"2026-03-06","open":22250,"high":23600,"low":22200,"close":23400,"volume":163167,"rsi_14":25.4,"sma_20":27135.0,"sma_60":27278.33,"sma_120":27283.75},{"date":"2026-03-09","open":22100,"high":23300,"low":22000,"close":23200,"volume":135748,"rsi_14":23.17,"sma_20":26820.0,"sma_60":27184.17,"sma_120":27245.0},{"date":"2026-03-10","open":24100,"high":24100,"low":23000,"close":23050,"volume":138554,"rsi_14":25.22,"sma_20":26487.5,"sma_60":27103.33,"sma_120":27203.33},{"date":"2026-03-11","open":23250,"high":23300,"low":22500,"close":22500,"volume":152203,"rsi_14":26.39,"sma_20":26162.5,"sma_60":27018.33,"sma_120":27158.33},{"date":"2026-03-12","open":22450,"high":22650,"low":22150,"close":22550,"volume":146802,"rsi_14":23.56,"sma_20":25880.0,"sma_60":26925.0,"sma_120":27111.67},{"date":"2026-03-13","open":22000,"high":23300,"low":21900,"close":23000,"volume":131252,"rsi_14":27.1,"sma_20":25540.0,"sma_60":26847.5,"sma_120":27069.17},{"date":"2026-03-16","open":23000,"high":23400,"low":22550,"close":22650,"volume":90145,"rsi_14":27.23,"sma_20":25197.5,"sma_60":26600.0,"sma_120":28195.0},{"date":"2026-03-17","open":22750,"high":23950,"low":22700,"close":22700,"volume":104734,"rsi_14":29.35,"sma_20":24842.5,"sma_60":26535.0,"sma_120":28106.25},{"date":"2026-03-18","open":23150,"high":23200,"low":22650,"close":22900,"volume":75445,"rsi_14":31.66,"sma_20":24555.0,"sma_60":26475.83,"sma_120":28019.17},{"date":"2026-03-19","open":22400,"high":22550,"low":22000,"close":22100,"volume":137027,"rsi_14":30.0,"sma_20":24280.0,"sma_60":26408.33,"sma_120":27927.08},{"date":"2026-03-20","open":22050,"high":22500,"low":21950,"close":22000,"volume":110842,"rsi_14":30.58,"sma_20":23977.5,"sma_60":26317.5,"sma_120":27832.5},{"date":"2026-03-23","open":21200,"high":21400,"low":20550,"close":20600,"volume":154361,"rsi_14":30.29,"sma_20":23612.5,"sma_60":26199.17,"sma_120":27725.0},{"date":"2026-03-24","open":21050,"high":21400,"low":20400,"close":21400,"volume":129391,"rsi_14":52.67,"sma_20":23307.5,"sma_60":26098.33,"sma_120":27623.75},{"date":"2026-03-25","open":21900,"high":22200,"low":21400,"close":22100,"volume":120968,"rsi_14":45.38,"sma_20":23070.0,"sma_60":26003.33,"sma_120":27526.67},{"date":"2026-03-26","open":21850,"high":22150,"low":20950,"close":20950,"volume":154883,"rsi_14":32.37,"sma_20":22790.0,"sma_60":25895.83,"sma_120":27416.67},{"date":"2026-03-27","open":20500,"high":21800,"low":20400,"close":21750,"volume":118236,"rsi_14":40.4,"sma_20":22562.5,"sma_60":25795.0,"sma_120":27321.25},{"date":"2026-03-30","open":20950,"high":21200,"low":20800,"close":20850,"volume":78049,"rsi_14":36.75,"sma_20":22305.0,"sma_60":25684.17,"sma_120":27225.83},{"date":"2026-03-31","open":20650,"high":21400,"low":20450,"close":20650,"volume":109311,"rsi_14":38.36,"sma_20":22102.5,"sma_60":25565.0,"sma_120":27134.17},{"date":"2026-04-01","open":21100,"high":21600,"low":21000,"close":21400,"volume":95232,"rsi_14":43.35,"sma_20":22122.5,"sma_60":25452.5,"sma_120":27042.5},{"date":"2026-04-02","open":21450,"high":21650,"low":19990,"close":20250,"volume":182514,"rsi_14":35.29,"sma_20":22000.0,"sma_60":25307.5,"sma_120":26942.08},{"date":"2026-04-03","open":20450,"high":20550,"low":19900,"close":20000,"volume":108639,"rsi_14":35.68,"sma_20":21830.0,"sma_60":25175.0,"sma_120":26843.33},{"date":"2026-04-06","open":19930,"high":20050,"low":19330,"close":19550,"volume":158151,"rsi_14":33.68,"sma_20":21647.5,"sma_60":25053.33,"sma_120":26745.83},{"date":"2026-04-07","open":19570,"high":20150,"low":19320,"close":19400,"volume":109876,"rsi_14":31.77,"sma_20":21465.0,"sma_60":24929.17,"sma_120":26645.83},{"date":"2026-04-08","open":20150,"high":20850,"low":20050,"close":20550,"volume":141299,"rsi_14":42.21,"sma_20":21367.5,"sma_60":24818.33,"sma_120":26564.17},{"date":"2026-04-09","open":20350,"high":20650,"low":20100,"close":20650,"volume":122644,"rsi_14":43.22,"sma_20":21272.5,"sma_60":24703.33,"sma_120":26478.33},{"date":"2026-04-10","open":20550,"high":20900,"low":20350,"close":20700,"volume":118373,"rsi_14":50.58,"sma_20":21157.5,"sma_60":24595.83,"sma_120":26390.42},{"date":"2026-04-13","open":20400,"high":20700,"low":20050,"close":20400,"volume":87957,"rsi_14":43.83,"sma_20":21045.0,"sma_60":24495.0,"sma_120":26297.92},{"date":"2026-04-14","open":20650,"high":21350,"low":20650,"close":21100,"volume":92269,"rsi_14":43.83,"sma_20":20965.0,"sma_60":24413.33,"sma_120":26206.67},{"date":"2026-04-15","open":21450,"high":21750,"low":21150,"close":21300,"volume":77132,"rsi_14":52.45,"sma_20":20885.0,"sma_60":24306.67,"sma_120":26122.08},{"date":"2026-04-16","open":21450,"high":22300,"low":21400,"close":22050,"volume":104429,"rsi_14":52.11,"sma_20":20882.5,"sma_60":24220.83,"sma_120":26048.75},{"date":"2026-04-17","open":22000,"high":22200,"low":21650,"close":21750,"volume":74518,"rsi_14":56.92,"sma_20":20870.0,"sma_60":24097.5,"sma_120":25975.0},{"date":"2026-04-20","open":26550,"high":26550,"low":24550,"close":25950,"volume":1370846,"rsi_14":75.24,"sma_20":21137.5,"sma_60":24040.83,"sma_120":25941.25},{"date":"2026-04-21","open":25450,"high":25550,"low":23825,"close":24100,"volume":438082,"rsi_14":61.64,"sma_20":21272.5,"sma_60":23964.17,"sma_120":25893.75},{"date":"2026-04-22","open":24100,"high":24450,"low":23100,"close":23800,"volume":172289,"rsi_14":66.51,"sma_20":21357.5,"sma_60":23901.67,"sma_120":25844.17},{"date":"2026-04-23","open":23850,"high":23950,"low":22750,"close":22900,"volume":184614,"rsi_14":62.72,"sma_20":21455.0,"sma_60":23846.67,"sma_120":25787.08},{"date":"2026-04-24","open":22900,"high":23250,"low":22300,"close":23150,"volume":185004,"rsi_14":66.07,"sma_20":21525.0,"sma_60":23810.0,"sma_120":25734.17},{"date":"2026-04-27","open":23200,"high":23350,"low":22800,"close":22800,"volume":99793,"rsi_14":64.91,"sma_20":21622.5,"sma_60":23765.83,"sma_120":25679.58},{"date":"2026-04-28","open":22700,"high":24500,"low":22700,"close":24350,"volume":302655,"rsi_14":66.1,"sma_20":21807.5,"sma_60":23761.67,"sma_120":25638.75},{"date":"2026-04-29","open":24000,"high":26100,"low":23550,"close":25050,"volume":560815,"rsi_14":67.74,"sma_20":21990.0,"sma_60":23761.67,"sma_120":25604.17},{"date":"2026-04-30","open":25000,"high":26100,"low":24700,"close":24950,"volume":418233,"rsi_14":66.81,"sma_20":22425.0,"sma_60":21688.33,"sma_120":24146.25},{"date":"2026-05-04","open":25050,"high":25100,"low":24150,"close":24400,"volume":140313,"rsi_14":65.75,"sma_20":22445.0,"sma_60":23803.33,"sma_120":25602.5},{"date":"2026-05-06","open":24200,"high":24500,"low":23700,"close":23700,"volume":142197,"rsi_14":60.24,"sma_20":22652.5,"sma_60":23706.67,"sma_120":25570.42},{"date":"2026-05-07","open":23300,"high":23600,"low":22700,"close":22900,"volume":107039,"rsi_14":56.02,"sma_20":22827.5,"sma_60":23593.33,"sma_120":25533.75},{"date":"2026-05-08","open":23000,"high":23400,"low":22750,"close":22850,"volume":99696,"rsi_14":53.17,"sma_20":22942.5,"sma_60":23490.83,"sma_120":25492.08},{"date":"2026-05-11","open":22550,"high":22700,"low":21750,"close":21800,"volume":127523,"rsi_14":50.19,"sma_20":23000.0,"sma_60":23384.17,"sma_120":25440.0},{"date":"2026-05-12","open":22000,"high":22000,"low":20800,"close":21250,"volume":137626,"rsi_14":25.77,"sma_20":23027.5,"sma_60":23241.67,"sma_120":25384.58},{"date":"2026-05-13","open":22250,"high":23000,"low":21300,"close":21300,"volume":123234,"rsi_14":32.28,"sma_20":23072.5,"sma_60":23105.0,"sma_120":25327.5},{"date":"2026-05-14","open":21600,"high":22300,"low":20950,"close":21900,"volume":283090,"rsi_14":38.41,"sma_20":23112.5,"sma_60":22973.33,"sma_120":25275.83},{"date":"2026-05-15","open":22500,"high":22500,"low":20350,"close":20700,"volume":205272,"rsi_14":37.06,"sma_20":23082.5,"sma_60":22840.83,"sma_120":25215.0},{"date":"2026-05-18","open":20250,"high":20500,"low":19810,"close":20200,"volume":133604,"rsi_14":33.14,"sma_20":22990.0,"sma_60":22717.5,"sma_120":25147.92},{"date":"2026-05-19","open":20400,"high":20750,"low":19710,"close":20250,"volume":159540,"rsi_14":34.91,"sma_20":22915.0,"sma_60":22587.5,"sma_120":25082.08},{"date":"2026-05-20","open":20000,"high":20450,"low":19390,"close":19590,"volume":147408,"rsi_14":18.52,"sma_20":22597.0,"sma_60":22449.0,"sma_120":25010.33},{"date":"2026-05-21","open":19790,"high":20600,"low":19740,"close":19740,"volume":158948,"rsi_14":12.13,"sma_20":22379.0,"sma_60":22319.67,"sma_120":24941.92},{"date":"2026-05-22","open":19930,"high":21050,"low":19930,"close":20550,"volume":120959,"rsi_14":21.5,"sma_20":22216.5,"sma_60":22214.67,"sma_120":24872.33},{"date":"2026-05-26","open":20800,"high":21200,"low":19860,"close":19940,"volume":167238,"rsi_14":21.34,"sma_20":22068.5,"sma_60":22104.5,"sma_120":24797.67},{"date":"2026-05-27","open":19810,"high":19950,"low":19220,"close":19230,"volume":161611,"rsi_14":21.31,"sma_20":21872.5,"sma_60":21986.67,"sma_120":24724.58},{"date":"2026-05-28","open":19240,"high":19480,"low":18150,"close":19000,"volume":189741,"rsi_14":22.99,"sma_20":21682.5,"sma_60":21870.0,"sma_120":24654.17},{"date":"2026-05-29","open":18880,"high":19570,"low":18880,"close":19540,"volume":193484,"rsi_14":28.53,"sma_20":21442.0,"sma_60":21784.0,"sma_120":24593.67},{"date":"2026-06-01","open":19110,"high":19500,"low":18520,"close":19270,"volume":209111,"rsi_14":31.75,"sma_20":21153.0,"sma_60":21755.17,"sma_120":24530.5},{"date":"2026-06-02","open":18780,"high":19650,"low":18620,"close":19520,"volume":190165,"rsi_14":36.95,"sma_20":20881.5,"sma_60":21702.17,"sma_120":24474.83},{"date":"2026-06-04","open":19330,"high":19700,"low":18720,"close":19290,"volume":130557,"rsi_14":35.24,"sma_20":20626.0,"sma_60":21633.67,"sma_120":24411.0},{"date":"2026-06-05","open":18860,"high":18980,"low":18300,"close":18420,"volume":114709,"rsi_14":25.42,"sma_20":20362.0,"sma_60":21554.0,"sma_120":24342.42},{"date":"2026-06-08","open":16960,"high":17890,"low":16960,"close":17150,"volume":123403,"rsi_14":25.17,"sma_20":20074.5,"sma_60":21455.67,"sma_120":24262.0},{"date":"2026-06-09","open":16910,"high":17590,"low":16910,"close":17020,"volume":167397,"rsi_14":26.55,"sma_20":19783.0,"sma_60":21364.33,"sma_120":24180.92},{"date":"2026-06-10","open":16710,"high":17250,"low":16320,"close":16850,"volume":147036,"rsi_14":25.36,"sma_20":19535.5,"sma_60":21269.33,"sma_120":24099.67},{"date":"2026-06-11","open":16350,"high":17890,"low":16340,"close":17890,"volume":332700,"rsi_14":38.32,"sma_20":19367.5,"sma_60":21184.17,"sma_120":24028.33},{"date":"2026-06-12","open":18000,"high":18500,"low":17770,"close":17940,"volume":140881,"rsi_14":37.47,"sma_20":19199.5,"sma_60":21105.67,"sma_120":23959.92},{"date":"2026-06-15","open":18150,"high":18570,"low":17810,"close":18140,"volume":100932,"rsi_14":31.66,"sma_20":19011.5,"sma_60":21029.67,"sma_120":23882.33},{"date":"2026-06-16","open":18950,"high":19250,"low":17940,"close":18020,"volume":156176,"rsi_14":34.21,"sma_20":18877.5,"sma_60":20948.33,"sma_120":23801.67},{"date":"2026-06-17","open":18050,"high":18520,"low":17720,"close":18160,"volume":98941,"rsi_14":45.83,"sma_20":18216.5,"sma_60":20538.0,"sma_120":23238.17},{"date":"2026-06-18","open":17920,"high":18190,"low":17310,"close":17430,"volume":92911,"rsi_14":36.94,"sma_20":18634.5,"sma_60":20806.5,"sma_120":23637.83},{"date":"2026-06-19","open":17910,"high":17950,"low":16540,"close":16900,"volume":150762,"rsi_14":28.0,"sma_20":18500.0,"sma_60":20744.83,"sma_120":23550.33},{"date":"2026-06-22","open":16780,"high":17020,"low":16150,"close":16300,"volume":125046,"rsi_14":26.54,"sma_20":18328.0,"sma_60":20659.83,"sma_120":23454.5},{"date":"2026-06-23","open":15850,"high":16260,"low":15370,"close":15410,"volume":169896,"rsi_14":20.52,"sma_20":18071.0,"sma_60":20548.33,"sma_120":23353.75},{"date":"2026-06-24","open":15400,"high":15740,"low":15080,"close":15320,"volume":146033,"rsi_14":20.94,"sma_20":17840.0,"sma_60":20454.5,"sma_120":23249.75},{"date":"2026-06-25","open":15170,"high":15630,"low":15150,"close":15170,"volume":154485,"rsi_14":23.4,"sma_20":17637.0,"sma_60":20344.83,"sma_120":23141.58},{"date":"2026-06-26","open":15050,"high":15240,"low":14540,"close":14670,"volume":210749,"rsi_14":26.78,"sma_20":17420.5,"sma_60":20241.83,"sma_120":23022.58},{"date":"2026-06-29","open":14020,"high":17490,"low":14020,"close":17260,"volume":275485,"rsi_14":51.54,"sma_20":17306.5,"sma_60":20185.33,"sma_120":22933.5},{"date":"2026-06-30","open":17400,"high":19450,"low":17400,"close":19330,"volume":316678,"rsi_14":62.78,"sma_20":17309.5,"sma_60":20150.83,"sma_120":22870.83},{"date":"2026-07-01","open":25100,"high":25100,"low":25100,"close":25100,"volume":76880,"rsi_14":74.98,"sma_20":17588.5,"sma_60":20231.67,"sma_120":22856.25},{"date":"2026-07-02","open":28150,"high":28600,"low":21250,"close":22100,"volume":1961527,"rsi_14":61.97,"sma_20":17729.0,"sma_60":20266.67,"sma_120":22813.75},{"date":"2026-07-03","open":20850,"high":21300,"low":18720,"close":19180,"volume":565455,"rsi_14":52.59,"sma_20":17767.0,"sma_60":20260.5,"sma_120":22744.0},{"date":"2026-07-06","open":21200,"high":21200,"low":19340,"close":19800,"volume":426752,"rsi_14":54.32,"sma_20":17899.5,"sma_60":20267.17,"sma_120":22682.75},{"date":"2026-07-07","open":19760,"high":20150,"low":18150,"close":18670,"volume":373592,"rsi_14":51.18,"sma_20":17982.0,"sma_60":20235.83,"sma_120":22617.92},{"date":"2026-07-08","open":18200,"high":18270,"low":17230,"close":17510,"volume":220984,"rsi_14":50.18,"sma_20":18015.0,"sma_60":20183.5,"sma_120":22547.17},{"date":"2026-07-09","open":17400,"high":18380,"low":17090,"close":18380,"volume":344096,"rsi_14":53.31,"sma_20":18039.5,"sma_60":20144.83,"sma_120":22469.5},{"date":"2026-07-10","open":18180,"high":19680,"low":18030,"close":18830,"volume":287554,"rsi_14":55.7,"sma_20":18084.0,"sma_60":20118.67,"sma_120":22399.75},{"date":"2026-07-13","open":18850,"high":19340,"low":17520,"close":17670,"volume":213363,"rsi_14":55.03,"sma_20":18060.5,"sma_60":20061.5,"sma_120":22304.08},{"date":"2026-07-14","open":17640,"high":17650,"low":16430,"close":16980,"volume":216644,"rsi_14":53.6,"sma_20":18008.5,"sma_60":19989.5,"sma_120":22201.0},{"date":"2026-07-15","open":17090,"high":17580,"low":16720,"close":17050,"volume":169925,"rsi_14":54.09,"sma_20":17953.0,"sma_60":19906.17,"sma_120":22103.92},{"date":"2026-07-16","open":16860,"high":16990,"low":16400,"close":16640,"volume":113860,"rsi_14":54.3,"sma_20":17913.5,"sma_60":19821.0,"sma_120":22013.0},{"date":"2026-07-20","open":16100,"high":16460,"low":15480,"close":15480,"volume":127940,"rsi_14":45.86,"sma_20":17842.5,"sma_60":19646.5,"sma_120":21923.67},{"date":"2026-07-21","open":15480,"high":15880,"low":15110,"close":15390,"volume":153258,"rsi_14":39.9,"sma_20":17797.0,"sma_60":19501.33,"sma_120":21840.67},{"date":"2026-07-22","open":15510,"high":15970,"low":15160,"close":15160,"volume":141797,"rsi_14":14.4,"sma_20":17784.5,"sma_60":19357.33,"sma_120":21754.92},{"date":"2026-07-23","open":15250,"high":16260,"low":15230,"close":16230,"volume":138185,"rsi_14":25.6,"sma_20":17830.0,"sma_60":19246.17,"sma_120":21685.17},{"date":"2026-07-24","open":16010,"high":16270,"low":15600,"close":15710,"volume":101807,"rsi_14":31.98,"sma_20":17857.0,"sma_60":19122.17,"sma_120":21607.33},{"date":"2026-07-27","open":15950,"high":16190,"low":15560,"close":15610,"volume":131897,"rsi_14":27.0,"sma_20":17904.0,"sma_60":19002.33,"sma_120":21530.75},{"date":"2026-07-28","open":15250,"high":15440,"low":14360,"close":14870,"volume":122859,"rsi_14":28.21,"sma_20":17784.5,"sma_60":18844.33,"sma_120":21445.08},{"date":"2026-07-29","open":14750,"high":15110,"low":13600,"close":14160,"volume":308942,"rsi_14":29.75,"sma_20":17526.0,"sma_60":18662.83,"sma_120":21343.08},{"date":"2026-07-30","open":12570,"high":14980,"low":12570,"close":14210,"volume":283509,"rsi_14":22.01,"sma_20":16981.5,"sma_60":18483.83,"sma_120":21189.42},{"date":"2026-07-31","open":14500,"high":17000,"low":14500,"close":15990,"volume":262439,"rsi_14":33.83,"sma_20":16676.0,"sma_60":18343.67,"sma_120":21073.5},{"date":"2026-08-03","open":15510,"high":16780,"low":15250,"close":15650,"volume":253292,"rsi_14":37.31,"sma_20":16499.5,"sma_60":18209.5,"sma_120":20958.08},{"date":"2026-08-04","open":16000,"high":16730,"low":16000,"close":16380,"volume":221777,"rsi_14":46.25,"sma_20":16328.5,"sma_60":18100.83,"sma_120":20847.08},{"date":"2026-08-05","open":16650,"high":16860,"low":15690,"close":15810,"volume":155866,"rsi_14":42.71,"sma_20":16185.5,"sma_60":17983.5,"sma_120":20737.17},{"date":"2026-08-06","open":15860,"high":16220,"low":15550,"close":16070,"volume":103673,"rsi_14":46.59,"sma_20":16113.5,"sma_60":17888.0,"sma_120":20636.08},{"date":"2026-08-07","open":15950,"high":16470,"low":15820,"close":16370,"volume":137591,"rsi_14":55.94,"sma_20":16013.0,"sma_60":17806.67,"sma_120":20524.17},{"date":"2026-08-10","open":16400,"high":16960,"low":16360,"close":16760,"volume":112793,"rsi_14":58.79,"sma_20":15909.5,"sma_60":17731.0,"sma_120":20418.0},{"date":"2026-08-11","open":20600,"high":20600,"low":18300,"close":19010,"volume":959635,"rsi_14":69.62,"sma_20":15976.5,"sma_60":17682.83,"sma_120":20328.08},{"date":"2026-08-12","open":18430,"high":18440,"low":17500,"close":17590,"volume":309724,"rsi_14":56.69,"sma_20":16007.0,"sma_60":17631.0,"sma_120":20235.92},{"date":"2026-08-13","open":17160,"high":17830,"low":16800,"close":17830,"volume":353678,"rsi_14":60.73,"sma_20":16046.0,"sma_60":17591.5,"sma_120":20154.5},{"date":"2026-08-14","open":18100,"high":18290,"low":17030,"close":17180,"volume":178469,"rsi_14":57.53,"sma_20":16073.0,"sma_60":17540.33,"sma_120":20063.92},{"date":"2026-08-18","open":16990,"high":17000,"low":15750,"close":15900,"volume":185236,"rsi_14":54.69,"sma_20":16094.0,"sma_60":17478.83,"sma_120":19963.92},{"date":"2026-08-19","open":16270,"high":16540,"low":15460,"close":16010,"volume":402869,"rsi_14":58.92,"sma_20":16125.0,"sma_60":17416.67,"sma_120":19868.17},{"date":"2026-08-20","open":16110,"high":16300,"low":15900,"close":16090,"volume":147961,"rsi_14":59.04,"sma_20":16171.5,"sma_60":17342.33,"sma_120":19778.5},{"date":"2026-08-21","open":15930,"high":16050,"low":15310,"close":15380,"volume":101746,"rsi_14":46.73,"sma_20":16129.0,"sma_60":17266.33,"sma_120":19685.42},{"date":"2026-08-24","open":15230,"high":15620,"low":15230,"close":15560,"volume":94712,"rsi_14":49.51,"sma_20":16121.5,"sma_60":17205.17,"sma_120":19595.92},{"date":"2026-08-25","open":15370,"high":15580,"low":14940,"close":15550,"volume":117812,"rsi_14":45.09,"sma_20":16118.5,"sma_60":17147.67,"sma_120":19508.83},{"date":"2026-08-26","open":15530,"high":15690,"low":15070,"close":15150,"volume":146624,"rsi_14":46.01,"sma_20":16132.5,"sma_60":17074.5,"sma_120":19429.25},{"date":"2026-08-27","open":15370,"high":15530,"low":15020,"close":15150,"volume":150770,"rsi_14":44.26,"sma_20":16182.0,"sma_60":17005.83,"sma_120":19380.5},{"date":"2026-08-28","open":15100,"high":15400,"low":14920,"close":15050,"volume":107588,"rsi_14":41.56,"sma_20":16224.0,"sma_60":16931.33,"sma_120":19316.75},{"date":"2026-08-31","open":14930,"high":15240,"low":14670,"close":15100,"volume":712495,"rsi_14":38.9,"sma_20":16179.5,"sma_60":16861.5,"sma_120":19247.58},{"date":"2026-09-01","open":14970,"high":15740,"low":14970,"close":15430,"volume":167625,"rsi_14":17.81,"sma_20":16168.5,"sma_60":16811.67,"sma_120":19182.83},{"date":"2026-09-02","open":15150,"high":15330,"low":14860,"close":14860,"volume":105336,"rsi_14":21.02,"sma_20":16092.5,"sma_60":16773.5,"sma_120":19114.58},{"date":"2026-09-03","open":15050,"high":15100,"low":14410,"close":14510,"volume":118313,"rsi_14":15.56,"sma_20":16027.5,"sma_60":16731.67,"sma_120":19048.0},{"date":"2026-09-04","open":14740,"high":15220,"low":14730,"close":15120,"volume":126410,"rsi_14":28.45,"sma_20":15980.0,"sma_60":16702.83,"sma_120":18986.08},{"date":"2026-09-07","open":15120,"high":15260,"low":15010,"close":15200,"volume":47951,"rsi_14":40.22,"sma_20":15921.5,"sma_60":16658.0,"sma_120":18921.08},{"date":"2026-09-08","open":15100,"high":15280,"low":15060,"close":15060,"volume":69168,"rsi_14":36.84,"sma_20":15836.5,"sma_60":16610.0,"sma_120":18857.83},{"date":"2026-09-09","open":15050,"high":15200,"low":14930,"close":15020,"volume":79533,"rsi_14":35.01,"sma_20":15637.0,"sma_60":16558.0,"sma_120":18793.83},{"date":"2026-09-10","open":14890,"high":15570,"low":14800,"close":15570,"volume":193975,"rsi_14":52.79,"sma_20":15536.0,"sma_60":16517.17,"sma_120":18732.75},{"date":"2026-09-11","open":15120,"high":15740,"low":15120,"close":15650,"volume":99313,"rsi_14":51.36,"sma_20":15427.0,"sma_60":16475.33,"sma_120":18679.0},{"date":"2026-09-14","open":16380,"high":17020,"low":15740,"close":16190,"volume":1403646,"rsi_14":58.33,"sma_20":15377.5,"sma_60":16454.67,"sma_120":18630.58},{"date":"2026-09-15","open":16080,"high":16540,"low":15820,"close":16010,"volume":307957,"rsi_14":61.88,"sma_20":15383.0,"sma_60":16439.83,"sma_120":18592.33},{"date":"2026-09-16","open":15720,"high":15820,"low":15010,"close":15010,"volume":207388,"rsi_14":48.48,"sma_20":15333.0,"sma_60":16418.33,"sma_120":18539.08},{"date":"2026-09-17","open":15060,"high":15550,"low":14800,"close":15290,"volume":183700,"rsi_14":52.5,"sma_20":15293.0,"sma_60":16416.33,"sma_120":18482.33},{"date":"2026-09-18","open":15390,"high":15550,"low":14910,"close":14990,"volume":169757,"rsi_14":48.91,"sma_20":15273.5,"sma_60":16410.83,"sma_120":18432.67},{"date":"2026-09-21","open":15130,"high":15340,"low":14990,"close":15140,"volume":87687,"rsi_14":47.02,"sma_20":15252.5,"sma_60":16410.33,"sma_120":18377.58},{"date":"2026-09-22","open":15160,"high":15290,"low":14950,"close":15020,"volume":84445,"rsi_14":51.81,"sma_20":15226.0,"sma_60":16416.17,"sma_120":18329.0},{"date":"2026-09-23","open":15090,"high":15290,"low":15010,"close":15120,"volume":64079,"rsi_14":57.31,"sma_20":15224.5,"sma_60":16380.5,"sma_120":18282.92},{"date":"2026-09-28","open":15160,"high":15780,"low":15120,"close":15420,"volume":134066,"rsi_14":53.89,"sma_20":15238.0,"sma_60":16315.33,"sma_120":18233.08},{"date":"2026-09-29","open":15470,"high":15500,"low":15060,"close":15150,"volume":99108,"rsi_14":49.38,"sma_20":15243.0,"sma_60":16149.5,"sma_120":18190.58},{"date":"2026-09-30","open":15180,"high":15330,"low":14850,"close":14900,"volume":143069,"rsi_14":48.08,"sma_20":15233.0,"sma_60":16029.5,"sma_120":18148.08},{"date":"2026-10-01","open":15000,"high":15740,"low":14930,"close":15680,"volume":192012,"rsi_14":56.73,"sma_20":15245.5,"sma_60":15971.17,"sma_120":18115.83},{"date":"2026-10-02","open":15730,"high":15850,"low":15460,"close":15660,"volume":65240,"rsi_14":51.03,"sma_20":15285.5,"sma_60":15902.17,"sma_120":18084.67},{"date":"2026-10-06","open":15600,"high":15900,"low":15560,"close":15730,"volume":84359,"rsi_14":50.92,"sma_20":15346.5,"sma_60":15853.17,"sma_120":18044.5},{"date":"2026-10-07","open":15650,"high":16140,"low":15580,"close":15840,"volume":201981,"rsi_14":45.55,"sma_20":15382.5,"sma_60":15825.33,"sma_120":18004.42},{"date":"2026-10-08","open":15680,"high":15800,"low":15360,"close":15480,"volume":202739,"rsi_14":43.55,"sma_20":15396.5,"sma_60":15777.0,"sma_120":17960.92},{"date":"2026-10-12","open":15650,"high":15840,"low":15010,"close":15080,"volume":98067,"rsi_14":51.0,"sma_20":15397.5,"sma_60":15714.5,"sma_120":17916.58},{"date":"2026-10-13","open":14990,"high":15240,"low":14500,"close":15090,"volume":149385,"rsi_14":46.91,"sma_20":15401.0,"sma_60":15671.5,"sma_120":17866.5},{"date":"2026-10-14","open":15050,"high":15630,"low":14770,"close":14820,"volume":178627,"rsi_14":47.35,"sma_20":15363.5,"sma_60":15635.5,"sma_120":17812.5},{"date":"2026-10-15","open":14420,"high":14470,"low":13610,"close":13800,"volume":154570,"rsi_14":33.58,"sma_20":15271.0,"sma_60":15581.33,"sma_120":17743.75},{"date":"2026-10-16","open":13930,"high":14550,"low":13930,"close":13990,"volume":124163,"rsi_14":37.59,"sma_20":15161.0,"sma_60":15537.17,"sma_120":17679.08},{"date":"2026-10-19","open":13930,"high":14490,"low":13870,"close":14480,"volume":61966,"rsi_14":42.95,"sma_20":15084.5,"sma_60":15520.5,"sma_120":17583.5},{"date":"2026-10-20","open":14290,"high":14690,"low":14170,"close":14280,"volume":93245,"rsi_14":37.16,"sma_20":15048.0,"sma_60":15502.0,"sma_120":17501.67},{"date":"2026-10-21","open":14610,"high":14680,"low":14190,"close":14270,"volume":80159,"rsi_14":39.47,"sma_20":14997.0,"sma_60":15487.17,"sma_120":17422.25},{"date":"2026-10-22","open":14340,"high":14530,"low":14000,"close":14110,"volume":113437,"rsi_14":40.34,"sma_20":14953.0,"sma_60":15451.83,"sma_120":17349.0},{"date":"2026-10-23","open":14151,"high":14271,"low":13870,"close":13870,"volume":111215}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":155.93642217894148,"pbr":0.59,"per":88.95,"roa":0.21,"roe":0.43,"grade":"C","comment":"PER 89.33배, ROE 0.43%","revenue":616984333075.0,"analysis":"PER 89.3배입니다. ROE 0.4%입니다. 시가총액 4728.82억. 매출 6169.84억, 영업이익 380.89억.","eps_basis":"TTM","debt_ratio":1.0817822496355805,"market_cap":470845278360,"net_income":45280106171.0,"total_debt":861446372232.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":1657767787676.0,"total_equity":796321415444.0,"profit_margin":7.34,"revenue_basis":"TTM","dividend_yield":1.21,"net_income_basis":"TTM","operating_income":38089464114.0,"operating_margin":6.17,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":13870.0,"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":9447.0},{"date":"2016-10-25","close":9699.0},{"date":"2016-10-26","close":10154.0},{"date":"2016-10-27","close":9901.0},{"date":"2016-10-28","close":9952.0},{"date":"2016-10-31","close":9825.0},{"date":"2016-11-01","close":9623.0},{"date":"2016-11-02","close":9598.0},{"date":"2016-11-03","close":9522.0},{"date":"2016-11-04","close":9522.0},{"date":"2016-11-07","close":9901.0},{"date":"2016-11-08","close":10204.0},{"date":"2016-11-09","close":9851.0},{"date":"2016-11-10","close":10406.0},{"date":"2016-11-11","close":10356.0},{"date":"2016-11-14","close":10432.0},{"date":"2016-11-15","close":10331.0},{"date":"2016-11-16","close":10785.0},{"date":"2016-11-17","close":10583.0},{"date":"2016-11-18","close":10533.0},{"date":"2016-11-21","close":10406.0},{"date":"2016-11-22","close":10406.0},{"date":"2016-11-23","close":10406.0},{"date":"2016-11-24","close":10255.0},{"date":"2016-11-25","close":10608.0},{"date":"2016-11-28","close":10457.0},{"date":"2016-11-29","close":10457.0},{"date":"2016-11-30","close":10634.0},{"date":"2016-12-01","close":10432.0},{"date":"2016-12-02","close":10457.0},{"date":"2016-12-05","close":10432.0},{"date":"2016-12-06","close":10432.0},{"date":"2016-12-07","close":11038.0},{"date":"2016-12-08","close":11038.0},{"date":"2016-12-09","close":11265.0},{"date":"2016-12-12","close":11164.0},{"date":"2016-12-13","close":11189.0},{"date":"2016-12-14","close":11846.0},{"date":"2016-12-15","close":12377.0},{"date":"2016-12-16","close":12351.0},{"date":"2016-12-19","close":12275.0},{"date":"2016-12-20","close":11922.0},{"date":"2016-12-21","close":11366.0},{"date":"2016-12-22","close":11972.0},{"date":"2016-12-23","close":11568.0},{"date":"2016-12-26","close":11164.0},{"date":"2016-12-27","close":11013.0},{"date":"2016-12-28","close":11417.0},{"date":"2016-12-29","close":11265.0},{"date":"2017-01-02","close":11341.0},{"date":"2017-01-03","close":11568.0},{"date":"2017-01-04","close":11644.0},{"date":"2017-01-05","close":11543.0},{"date":"2017-01-06","close":11695.0},{"date":"2017-01-09","close":11543.0},{"date":"2017-01-10","close":11038.0},{"date":"2017-01-11","close":11088.0},{"date":"2017-01-12","close":11341.0},{"date":"2017-01-13","close":11189.0},{"date":"2017-01-16","close":11139.0},{"date":"2017-01-17","close":10709.0},{"date":"2017-01-18","close":10861.0},{"date":"2017-01-19","close":11139.0},{"date":"2017-01-20","close":11139.0},{"date":"2017-01-23","close":11922.0},{"date":"2017-01-24","close":11669.0},{"date":"2017-01-25","close":12073.0},{"date":"2017-01-26","close":11947.0},{"date":"2017-01-31","close":11821.0},{"date":"2017-02-01","close":12326.0},{"date":"2017-02-02","close":12275.0},{"date":"2017-02-03","close":12250.0},{"date":"2017-02-06","close":11922.0},{"date":"2017-02-07","close":12503.0},{"date":"2017-02-08","close":12629.0},{"date":"2017-02-09","close":13084.0},{"date":"2017-02-10","close":14044.0},{"date":"2017-02-13","close":14700.0},{"date":"2017-02-14","close":14650.0},{"date":"2017-02-15","close":14599.0},{"date":"2017-02-16","close":13968.0},{"date":"2017-02-17","close":14195.0},{"date":"2017-02-20","close":14574.0},{"date":"2017-02-21","close":14953.0},{"date":"2017-02-22","close":15281.0},{"date":"2017-02-23","close":15205.0},{"date":"2017-02-24","close":15306.0},{"date":"2017-02-27","close":14246.0},{"date":"2017-02-28","close":14523.0},{"date":"2017-03-02","close":14978.0},{"date":"2017-03-03","close":14726.0},{"date":"2017-03-06","close":14170.0},{"date":"2017-03-07","close":13058.0},{"date":"2017-03-08","close":12983.0},{"date":"2017-03-09","close":13917.0},{"date":"2017-03-10","close":14397.0},{"date":"2017-03-13","close":14650.0},{"date":"2017-03-14","close":14296.0},{"date":"2017-03-15","close":14397.0},{"date":"2017-03-16","close":14271.0},{"date":"2017-03-17","close":14953.0},{"date":"2017-03-20","close":15003.0},{"date":"2017-03-21","close":14953.0},{"date":"2017-03-22","close":15155.0},{"date":"2017-03-23","close":15155.0},{"date":"2017-03-24","close":14877.0},{"date":"2017-03-27","close":14599.0},{"date":"2017-03-28","close":14852.0},{"date":"2017-03-29","close":14928.0},{"date":"2017-03-30","close":14852.0},{"date":"2017-03-31","close":14700.0},{"date":"2017-04-03","close":14801.0},{"date":"2017-04-04","close":14624.0},{"date":"2017-04-05","close":15155.0},{"date":"2017-04-06","close":15483.0},{"date":"2017-04-07","close":15559.0},{"date":"2017-04-10","close":15559.0},{"date":"2017-04-11","close":15559.0},{"date":"2017-04-12","close":15559.0},{"date":"2017-04-13","close":15559.0},{"date":"2017-04-14","close":15559.0},{"date":"2017-04-17","close":15559.0},{"date":"2017-04-18","close":15559.0},{"date":"2017-04-19","close":15559.0},{"date":"2017-04-20","close":15559.0},{"date":"2017-04-21","close":15559.0},{"date":"2017-04-24","close":15559.0},{"date":"2017-04-25","close":15559.0},{"date":"2017-04-26","close":15559.0},{"date":"2017-04-27","close":15559.0},{"date":"2017-04-28","close":15559.0},{"date":"2017-05-02","close":15660.0},{"date":"2017-05-04","close":15357.0},{"date":"2017-05-08","close":15685.0},{"date":"2017-05-10","close":16115.0},{"date":"2017-05-11","close":15963.0},{"date":"2017-05-12","close":15963.0},{"date":"2017-05-15","close":16216.0},{"date":"2017-05-16","close":16165.0},{"date":"2017-05-17","close":16165.0},{"date":"2017-05-18","close":16494.0},{"date":"2017-05-19","close":16216.0},{"date":"2017-05-22","close":16443.0},{"date":"2017-05-23","close":16999.0},{"date":"2017-05-24","close":16822.0},{"date":"2017-05-25","close":16797.0},{"date":"2017-05-26","close":16847.0},{"date":"2017-05-29","close":16670.0},{"date":"2017-05-30","close":16696.0},{"date":"2017-05-31","close":17075.0},{"date":"2017-06-01","close":17075.0},{"date":"2017-06-02","close":17049.0},{"date":"2017-06-05","close":17100.0},{"date":"2017-06-07","close":16544.0},{"date":"2017-06-08","close":16519.0},{"date":"2017-06-09","close":16595.0},{"date":"2017-06-12","close":16595.0},{"date":"2017-06-13","close":16620.0},{"date":"2017-06-14","close":17277.0},{"date":"2017-06-15","close":17605.0},{"date":"2017-06-16","close":18287.0},{"date":"2017-06-19","close":18236.0},{"date":"2017-06-20","close":18767.0},{"date":"2017-06-21","close":18767.0},{"date":"2017-06-22","close":17731.0},{"date":"2017-06-23","close":18236.0},{"date":"2017-06-26","close":18034.0},{"date":"2017-06-27","close":18110.0},{"date":"2017-06-28","close":17403.0},{"date":"2017-06-29","close":16746.0},{"date":"2017-06-30","close":17428.0},{"date":"2017-07-03","close":17251.0},{"date":"2017-07-04","close":16923.0},{"date":"2017-07-05","close":17049.0},{"date":"2017-07-06","close":17024.0},{"date":"2017-07-07","close":16620.0},{"date":"2017-07-10","close":15938.0},{"date":"2017-07-11","close":16039.0},{"date":"2017-07-12","close":16039.0},{"date":"2017-07-13","close":16039.0},{"date":"2017-07-14","close":16266.0},{"date":"2017-07-17","close":16165.0},{"date":"2017-07-18","close":16519.0},{"date":"2017-07-19","close":16595.0},{"date":"2017-07-20","close":16645.0},{"date":"2017-07-21","close":16645.0},{"date":"2017-07-24","close":16519.0},{"date":"2017-07-25","close":17226.0},{"date":"2017-07-26","close":17201.0},{"date":"2017-07-27","close":17150.0},{"date":"2017-07-28","close":16822.0},{"date":"2017-07-31","close":16443.0},{"date":"2017-08-01","close":16544.0},{"date":"2017-08-02","close":16418.0},{"date":"2017-08-03","close":16039.0},{"date":"2017-08-04","close":16014.0},{"date":"2017-08-07","close":16089.0},{"date":"2017-08-08","close":16317.0},{"date":"2017-08-09","close":15988.0},{"date":"2017-08-10","close":15938.0},{"date":"2017-08-11","close":14751.0},{"date":"2017-08-14","close":14650.0},{"date":"2017-08-16","close":14801.0},{"date":"2017-08-17","close":16039.0},{"date":"2017-08-18","close":16216.0},{"date":"2017-08-21","close":17176.0},{"date":"2017-08-22","close":17100.0},{"date":"2017-08-23","close":17075.0},{"date":"2017-08-24","close":17049.0},{"date":"2017-08-25","close":17049.0},{"date":"2017-08-28","close":16468.0},{"date":"2017-08-29","close":16519.0},{"date":"2017-08-30","close":16519.0},{"date":"2017-08-31","close":16620.0},{"date":"2017-09-01","close":17378.0},{"date":"2017-09-04","close":17302.0},{"date":"2017-09-05","close":17681.0},{"date":"2017-09-06","close":17605.0},{"date":"2017-09-07","close":17605.0},{"date":"2017-09-08","close":17504.0},{"date":"2017-09-11","close":17024.0},{"date":"2017-09-12","close":16999.0},{"date":"2017-09-13","close":17428.0},{"date":"2017-09-14","close":17378.0},{"date":"2017-09-15","close":17176.0},{"date":"2017-09-18","close":16847.0},{"date":"2017-09-19","close":16898.0},{"date":"2017-09-20","close":16519.0},{"date":"2017-09-21","close":16418.0},{"date":"2017-09-22","close":16292.0},{"date":"2017-09-25","close":15761.0},{"date":"2017-09-26","close":16569.0},{"date":"2017-09-27","close":16115.0},{"date":"2017-09-28","close":15913.0},{"date":"2017-09-29","close":16620.0},{"date":"2017-10-10","close":16317.0},{"date":"2017-10-11","close":16266.0},{"date":"2017-10-12","close":15887.0},{"date":"2017-10-13","close":15635.0},{"date":"2017-10-16","close":15306.0},{"date":"2017-10-17","close":15711.0},{"date":"2017-10-18","close":15483.0},{"date":"2017-10-19","close":15988.0},{"date":"2017-10-20","close":16165.0},{"date":"2017-10-23","close":16292.0},{"date":"2017-10-24","close":17176.0},{"date":"2017-10-25","close":17226.0},{"date":"2017-10-26","close":17201.0},{"date":"2017-10-27","close":17782.0},{"date":"2017-10-30","close":18413.0},{"date":"2017-10-31","close":18489.0},{"date":"2017-11-01","close":17883.0},{"date":"2017-11-02","close":17580.0},{"date":"2017-11-03","close":17782.0},{"date":"2017-11-06","close":18085.0},{"date":"2017-11-07","close":18262.0},{"date":"2017-11-08","close":18135.0},{"date":"2017-11-09","close":18135.0},{"date":"2017-11-10","close":18312.0},{"date":"2017-11-13","close":18565.0},{"date":"2017-11-14","close":19373.0},{"date":"2017-11-15","close":19903.0},{"date":"2017-11-16","close":19929.0},{"date":"2017-11-17","close":19752.0},{"date":"2017-11-20","close":19550.0},{"date":"2017-11-21","close":19196.0},{"date":"2017-11-22","close":19146.0},{"date":"2017-11-23","close":18641.0},{"date":"2017-11-24","close":18438.0},{"date":"2017-11-27","close":18464.0},{"date":"2017-11-28","close":17832.0},{"date":"2017-11-29","close":19297.0},{"date":"2017-11-30","close":18691.0},{"date":"2017-12-01","close":19550.0},{"date":"2017-12-04","close":20459.0},{"date":"2017-12-05","close":20484.0},{"date":"2017-12-06","close":20787.0},{"date":"2017-12-07","close":20080.0},{"date":"2017-12-08","close":20055.0},{"date":"2017-12-11","close":20358.0},{"date":"2017-12-12","close":20737.0},{"date":"2017-12-13","close":22480.0},{"date":"2017-12-14","close":23389.0},{"date":"2017-12-15","close":23642.0},{"date":"2017-12-18","close":23642.0},{"date":"2017-12-19","close":23212.0},{"date":"2017-12-20","close":22530.0},{"date":"2017-12-21","close":21848.0},{"date":"2017-12-22","close":24197.0},{"date":"2017-12-26","close":23743.0},{"date":"2017-12-27","close":25763.0},{"date":"2017-12-28","close":25460.0},{"date":"2018-01-02","close":23736.1016},{"date":"2018-01-03","close":23736.1016},{"date":"2018-01-04","close":22648.9531},{"date":"2018-01-05","close":22014.7812},{"date":"2018-01-08","close":21357.9609},{"date":"2018-01-09","close":20837.0352},{"date":"2018-01-10","close":21607.0996},{"date":"2018-01-11","close":22105.3789},{"date":"2018-01-12","close":22966.0391},{"date":"2018-01-15","close":21924.1855},{"date":"2018-01-16","close":22173.3223},{"date":"2018-01-17","close":22490.4062},{"date":"2018-01-18","close":23328.4199},{"date":"2018-01-19","close":23011.334},{"date":"2018-01-22","close":23464.3145},{"date":"2018-01-23","close":24007.8867},{"date":"2018-01-24","close":23237.8242},{"date":"2018-01-25","close":22920.7383},{"date":"2018-01-26","close":24460.8652},{"date":"2018-01-29","close":23147.2285},{"date":"2018-01-30","close":23690.8047},{"date":"2018-01-31","close":25457.4199},{"date":"2018-02-01","close":25955.6973},{"date":"2018-02-02","close":24460.8652},{"date":"2018-02-05","close":23419.0156},{"date":"2018-02-06","close":22830.1445},{"date":"2018-02-07","close":22875.4414},{"date":"2018-02-08","close":23600.209},{"date":"2018-02-09","close":21788.293},{"date":"2018-02-12","close":21561.8008},{"date":"2018-02-13","close":21561.8008},{"date":"2018-02-14","close":23056.6309},{"date":"2018-02-19","close":23283.123},{"date":"2018-02-20","close":22626.3027},{"date":"2018-02-21","close":23917.2949},{"date":"2018-02-22","close":24642.0605},{"date":"2018-02-23","close":24823.252},{"date":"2018-02-26","close":24370.2715},{"date":"2018-02-27","close":25276.2324},{"date":"2018-02-28","close":24415.5703},{"date":"2018-03-02","close":24415.5703},{"date":"2018-03-05","close":24053.1855},{"date":"2018-03-06","close":23962.5918},{"date":"2018-03-07","close":24234.3789},{"date":"2018-03-08","close":24415.5703},{"date":"2018-03-09","close":24234.3789},{"date":"2018-03-12","close":24007.8867},{"date":"2018-03-13","close":23554.9102},{"date":"2018-03-14","close":23283.123},{"date":"2018-03-15","close":22739.5469},{"date":"2018-03-16","close":21856.2383},{"date":"2018-03-19","close":21833.5898},{"date":"2018-03-20","close":21357.9609},{"date":"2018-03-21","close":22037.4297},{"date":"2018-03-22","close":21584.4512},{"date":"2018-03-23","close":20384.0586},{"date":"2018-03-26","close":21607.0996},{"date":"2018-03-27","close":22648.9531},{"date":"2018-03-28","close":22377.166},{"date":"2018-03-29","close":22490.4062},{"date":"2018-03-30","close":23192.5273},{"date":"2018-04-02","close":22490.4062},{"date":"2018-04-03","close":23509.6133},{"date":"2018-04-04","close":22535.707},{"date":"2018-04-05","close":22830.1445},{"date":"2018-04-06","close":22648.9531},{"date":"2018-04-09","close":22581.0059},{"date":"2018-04-10","close":22784.8438},{"date":"2018-04-11","close":24098.4844},{"date":"2018-04-12","close":23690.8047},{"date":"2018-04-13","close":23736.1016},{"date":"2018-04-16","close":23690.8047},{"date":"2018-04-17","close":26680.4648},{"date":"2018-04-18","close":26046.293},{"date":"2018-04-19","close":26952.252},{"date":"2018-04-20","close":26272.7832},{"date":"2018-04-23","close":26182.1895},{"date":"2018-04-24","close":26272.7832},{"date":"2018-04-25","close":26272.7832},{"date":"2018-04-26","close":26136.8926},{"date":"2018-04-27","close":26952.252},{"date":"2018-04-30","close":27178.7402},{"date":"2018-05-02","close":26318.082},{"date":"2018-05-03","close":25910.4023},{"date":"2018-05-04","close":26227.4883},{"date":"2018-05-08","close":25774.5059},{"date":"2018-05-09","close":25095.0391},{"date":"2018-05-10","close":24732.6543},{"date":"2018-05-11","close":24732.6543},{"date":"2018-05-14","close":24279.6758},{"date":"2018-05-15","close":23690.8047},{"date":"2018-05-16","close":24460.8652},{"date":"2018-05-17","close":24279.6758},{"date":"2018-05-18","close":25004.4434},{"date":"2018-05-21","close":24642.0605},{"date":"2018-05-23","close":23554.9102},{"date":"2018-05-24","close":23690.8047},{"date":"2018-05-25","close":23781.4004},{"date":"2018-05-28","close":22739.5469},{"date":"2018-05-29","close":22535.707},{"date":"2018-05-30","close":23690.8047},{"date":"2018-05-31","close":24234.3789},{"date":"2018-06-01","close":24234.3789},{"date":"2018-06-04","close":24007.8867},{"date":"2018-06-05","close":24007.8867},{"date":"2018-06-07","close":23237.8242},{"date":"2018-06-08","close":22784.8438},{"date":"2018-06-11","close":23237.8242},{"date":"2018-06-12","close":22875.4414},{"date":"2018-06-14","close":22331.8672},{"date":"2018-06-15","close":23147.2285},{"date":"2018-06-18","close":21833.5898},{"date":"2018-06-19","close":21108.8223},{"date":"2018-06-20","close":21018.2285},{"date":"2018-06-21","close":20972.9297},{"date":"2018-06-22","close":21403.2578},{"date":"2018-06-25","close":22331.8672},{"date":"2018-06-26","close":22445.1113},{"date":"2018-06-27","close":22467.7617},{"date":"2018-06-28","close":21652.3965},{"date":"2018-06-29","close":21516.5059},{"date":"2018-07-02","close":20610.5469},{"date":"2018-07-03","close":20429.3555},{"date":"2018-07-04","close":20701.1445},{"date":"2018-07-05","close":20384.0586},{"date":"2018-07-06","close":20723.791},{"date":"2018-07-09","close":21063.5254},{"date":"2018-07-10","close":21290.0156},{"date":"2018-07-11","close":21086.1738},{"date":"2018-07-12","close":21720.3457},{"date":"2018-07-13","close":22603.6543},{"date":"2018-07-16","close":19319.5566},{"date":"2018-07-17","close":18141.8105},{"date":"2018-07-18","close":18323.002},{"date":"2018-07-19","close":18119.1621},{"date":"2018-07-20","close":18640.0859},{"date":"2018-07-23","close":17077.3125},{"date":"2018-07-24","close":17575.5879},{"date":"2018-07-25","close":18481.5449},{"date":"2018-07-26","close":19410.1523},{"date":"2018-07-27","close":19070.416},{"date":"2018-07-30","close":18209.7559},{"date":"2018-07-31","close":17462.3418},{"date":"2018-08-01","close":16918.7676},{"date":"2018-08-02","close":17213.2031},{"date":"2018-08-03","close":17462.3418},{"date":"2018-08-06","close":17824.7246},{"date":"2018-08-07","close":17235.8535},{"date":"2018-08-08","close":17190.5527},{"date":"2018-08-09","close":17394.3945},{"date":"2018-08-10","close":16964.0625},{"date":"2018-08-13","close":14087.6484},{"date":"2018-08-14","close":14110.2959},{"date":"2018-08-16","close":14450.0322},{"date":"2018-08-17","close":14382.085},{"date":"2018-08-20","close":14382.085},{"date":"2018-08-21","close":14789.7646},{"date":"2018-08-22","close":14517.9795},{"date":"2018-08-23","close":14676.5225},{"date":"2018-08-24","close":14540.627},{"date":"2018-08-27","close":15106.8506},{"date":"2018-08-28","close":14767.1162},{"date":"2018-08-29","close":14653.8711},{"date":"2018-08-30","close":14721.8184},{"date":"2018-08-31","close":14336.7861},{"date":"2018-09-03","close":13521.4248},{"date":"2018-09-04","close":13657.3184},{"date":"2018-09-05","close":13362.8818},{"date":"2018-09-06","close":13068.4463},{"date":"2018-09-07","close":13068.4463},{"date":"2018-09-10","close":12638.1162},{"date":"2018-09-11","close":13136.3916},{"date":"2018-09-12","close":13226.9893},{"date":"2018-09-13","close":13226.9893},{"date":"2018-09-14","close":13294.9355},{"date":"2018-09-17","close":13294.9355},{"date":"2018-09-18","close":13181.6895},{"date":"2018-09-19","close":13091.0947},{"date":"2018-09-20","close":13136.3916},{"date":"2018-09-21","close":13906.457},{"date":"2018-09-27","close":13566.7217},{"date":"2018-09-28","close":14042.3506},{"date":"2018-10-01","close":13566.7217},{"date":"2018-10-02","close":13023.1465},{"date":"2018-10-04","close":13000.499},{"date":"2018-10-05","close":13113.7441},{"date":"2018-10-08","close":12706.0615},{"date":"2018-10-10","close":11822.7529},{"date":"2018-10-11","close":11188.583},{"date":"2018-10-12","close":11188.583},{"date":"2018-10-15","close":10848.8467},{"date":"2018-10-16","close":11618.9121},{"date":"2018-10-17","close":11324.4766},{"date":"2018-10-18","close":11301.8271},{"date":"2018-10-19","close":11664.21},{"date":"2018-10-22","close":11664.21},{"date":"2018-10-23","close":11120.6357},{"date":"2018-10-24","close":11052.6895},{"date":"2018-10-25","close":10916.7949},{"date":"2018-10-26","close":10056.1348},{"date":"2018-10-29","close":9014.2832},{"date":"2018-10-30","close":9671.1035},{"date":"2018-10-31","close":10690.3037},{"date":"2018-11-01","close":10441.168},{"date":"2018-11-02","close":11052.6895},{"date":"2018-11-05","close":10690.3037},{"date":"2018-11-06","close":10962.0928},{"date":"2018-11-07","close":10622.3584},{"date":"2018-11-08","close":10192.0293},{"date":"2018-11-09","close":10124.0811},{"date":"2018-11-12","close":9263.4209},{"date":"2018-11-13","close":9761.6992},{"date":"2018-11-14","close":10124.0811},{"date":"2018-11-15","close":10192.0293},{"date":"2018-11-16","close":10712.9541},{"date":"2018-11-19","close":11324.4766},{"date":"2018-11-20","close":11596.2637},{"date":"2018-11-21","close":11233.8809},{"date":"2018-11-22","close":11618.9121},{"date":"2018-11-23","close":11483.0195},{"date":"2018-11-26","close":11528.3154},{"date":"2018-11-27","close":11800.1045},{"date":"2018-11-28","close":12524.8711},{"date":"2018-11-29","close":11868.0508},{"date":"2018-11-30","close":11754.8066},{"date":"2018-12-03","close":12162.4873},{"date":"2018-12-04","close":12026.5928},{"date":"2018-12-05","close":11732.1572},{"date":"2018-12-06","close":11165.9336},{"date":"2018-12-07","close":11460.3691},{"date":"2018-12-10","close":10350.5723},{"date":"2018-12-11","close":10350.5723},{"date":"2018-12-12","close":11143.2842},{"date":"2018-12-13","close":11165.9336},{"date":"2018-12-14","close":10327.9219},{"date":"2018-12-17","close":10622.3584},{"date":"2018-12-18","close":10645.0078},{"date":"2018-12-19","close":10463.8164},{"date":"2018-12-20","close":10395.8691},{"date":"2018-12-21","close":11618.9121},{"date":"2018-12-24","close":11618.9121},{"date":"2018-12-26","close":11256.5293},{"date":"2018-12-27","close":11418.9941},{"date":"2018-12-28","close":12045.6475},{"date":"2019-01-02","close":14204.1152},{"date":"2019-01-03","close":14157.6963},{"date":"2019-01-04","close":16316.165},{"date":"2019-01-07","close":16803.5605},{"date":"2019-01-08","close":17198.1211},{"date":"2019-01-09","close":17174.9102},{"date":"2019-01-10","close":17917.6074},{"date":"2019-01-11","close":17824.7715},{"date":"2019-01-14","close":17314.168},{"date":"2019-01-15","close":17685.5156},{"date":"2019-01-16","close":17615.8867},{"date":"2019-01-17","close":17894.4004},{"date":"2019-01-18","close":17151.6992},{"date":"2019-01-21","close":16548.2598},{"date":"2019-01-22","close":16826.7715},{"date":"2019-01-23","close":17035.6562},{"date":"2019-01-24","close":16432.2109},{"date":"2019-01-25","close":17267.748},{"date":"2019-01-28","close":17824.7715},{"date":"2019-01-29","close":17964.0293},{"date":"2019-01-30","close":18428.2168},{"date":"2019-01-31","close":17662.3086},{"date":"2019-02-01","close":17360.5879},{"date":"2019-02-07","close":16757.1426},{"date":"2019-02-08","close":17058.8633},{"date":"2019-02-11","close":16455.4219},{"date":"2019-02-12","close":16060.8633},{"date":"2019-02-13","close":16942.8164},{"date":"2019-02-14","close":16246.5381},{"date":"2019-02-15","close":15991.2334},{"date":"2019-02-18","close":16733.9336},{"date":"2019-02-19","close":18660.3066},{"date":"2019-02-20","close":18938.8203},{"date":"2019-02-21","close":19054.8691},{"date":"2019-02-22","close":19263.75},{"date":"2019-02-25","close":19983.2402},{"date":"2019-02-26","close":19635.0996},{"date":"2019-02-27","close":23627.1055},{"date":"2019-02-28","close":22698.7344},{"date":"2019-03-04","close":22698.7344},{"date":"2019-03-05","close":22280.9668},{"date":"2019-03-06","close":22605.8984},{"date":"2019-03-07","close":21839.9883},{"date":"2019-03-08","close":22420.2207},{"date":"2019-03-11","close":23395.0137},{"date":"2019-03-12","close":23255.7559},{"date":"2019-03-13","close":23859.2012},{"date":"2019-03-14","close":23348.5938},{"date":"2019-03-15","close":22745.1523},{"date":"2019-03-18","close":23812.7812},{"date":"2019-03-19","close":23905.6191},{"date":"2019-03-20","close":22977.2461},{"date":"2019-03-21","close":22327.3848},{"date":"2019-03-22","close":22304.1758},{"date":"2019-03-25","close":22141.709},{"date":"2019-03-26","close":22837.9883},{"date":"2019-03-27","close":22698.7344},{"date":"2019-03-28","close":23209.3398},{"date":"2019-03-29","close":23580.6875},{"date":"2019-04-01","close":22930.8281},{"date":"2019-04-02","close":21886.4062},{"date":"2019-04-03","close":22698.7344},{"date":"2019-04-04","close":24648.3164},{"date":"2019-04-05","close":24091.2949},{"date":"2019-04-08","close":23487.8496},{"date":"2019-04-09","close":22907.6191},{"date":"2019-04-10","close":23186.1289},{"date":"2019-04-11","close":23302.1758},{"date":"2019-04-12","close":23348.5938},{"date":"2019-04-15","close":23487.8496},{"date":"2019-04-16","close":22814.7793},{"date":"2019-04-17","close":22257.7559},{"date":"2019-04-18","close":21863.1953},{"date":"2019-04-19","close":21886.4062},{"date":"2019-04-22","close":22304.1758},{"date":"2019-04-23","close":21445.4297},{"date":"2019-04-24","close":21491.8477},{"date":"2019-04-25","close":21468.6367},{"date":"2019-04-26","close":20865.1973},{"date":"2019-04-29","close":22095.2891},{"date":"2019-04-30","close":22280.9668},{"date":"2019-05-02","close":21956.0332},{"date":"2019-05-03","close":21956.0332},{"date":"2019-05-07","close":21074.0801},{"date":"2019-05-08","close":22373.8027},{"date":"2019-05-09","close":21422.2207},{"date":"2019-05-10","close":21723.9434},{"date":"2019-05-13","close":22513.0566},{"date":"2019-05-14","close":21839.9883},{"date":"2019-05-15","close":22350.5957},{"date":"2019-05-16","close":21282.9629},{"date":"2019-05-17","close":20540.2656},{"date":"2019-05-20","close":19403.0059},{"date":"2019-05-21","close":19588.6836},{"date":"2019-05-22","close":19635.0996},{"date":"2019-05-23","close":18474.6348},{"date":"2019-05-24","close":16153.6992},{"date":"2019-05-27","close":15782.3506},{"date":"2019-05-28","close":16084.0732},{"date":"2019-05-29","close":16084.0732},{"date":"2019-05-30","close":15991.2334},{"date":"2019-05-31","close":15991.2334},{"date":"2019-06-03","close":15619.8848},{"date":"2019-06-04","close":15550.2578},{"date":"2019-06-05","close":15527.0479},{"date":"2019-06-07","close":15759.1416},{"date":"2019-06-10","close":15828.7695},{"date":"2019-06-11","close":15735.9316},{"date":"2019-06-12","close":16269.7471},{"date":"2019-06-13","close":15991.2334},{"date":"2019-06-14","close":15619.8848},{"date":"2019-06-17","close":15457.418},{"date":"2019-06-18","close":15573.4668},{"date":"2019-06-19","close":16176.9102},{"date":"2019-06-20","close":16060.8633},{"date":"2019-06-21","close":15643.0967},{"date":"2019-06-24","close":16246.5381},{"date":"2019-06-25","close":15921.6074},{"date":"2019-06-26","close":15619.8848},{"date":"2019-06-27","close":15596.6748},{"date":"2019-06-28","close":15318.1631},{"date":"2019-07-01","close":14900.3955},{"date":"2019-07-02","close":14853.9766},{"date":"2019-07-03","close":14505.8369},{"date":"2019-07-04","close":14296.9531},{"date":"2019-07-05","close":14807.5586},{"date":"2019-07-08","close":14436.209},{"date":"2019-07-09","close":14436.209},{"date":"2019-07-10","close":14923.6055},{"date":"2019-07-11","close":15062.8613},{"date":"2019-07-12","close":14111.2783},{"date":"2019-07-15","close":12881.1836},{"date":"2019-07-16","close":12974.0205},{"date":"2019-07-17","close":12718.7178},{"date":"2019-07-18","close":12857.9736},{"date":"2019-07-19","close":13136.4854},{"date":"2019-07-22","close":12997.2295},{"date":"2019-07-23","close":13438.208},{"date":"2019-07-24","close":12927.6016},{"date":"2019-07-25","close":12440.2051},{"date":"2019-07-26","close":12486.624},{"date":"2019-07-29","close":11906.3906},{"date":"2019-07-30","close":12045.6475},{"date":"2019-07-31","close":12393.7871},{"date":"2019-08-01","close":12277.7402},{"date":"2019-08-02","close":12138.4844},{"date":"2019-08-05","close":11047.6445},{"date":"2019-08-06","close":10212.1084},{"date":"2019-08-07","close":11952.8096},{"date":"2019-08-08","close":12672.2988},{"date":"2019-08-09","close":12509.834},{"date":"2019-08-12","close":12741.9268},{"date":"2019-08-13","close":12138.4844},{"date":"2019-08-14","close":12184.9033},{"date":"2019-08-16","close":12115.2744},{"date":"2019-08-19","close":12556.252},{"date":"2019-08-20","close":12997.2295},{"date":"2019-08-21","close":12927.6016},{"date":"2019-08-22","close":12695.5088},{"date":"2019-08-23","close":13623.8828},{"date":"2019-08-26","close":12718.7178},{"date":"2019-08-27","close":12927.6016},{"date":"2019-08-28","close":13113.2764},{"date":"2019-08-29","close":13206.1133},{"date":"2019-08-30","close":14180.9072},{"date":"2019-09-02","close":14273.7432},{"date":"2019-09-03","close":13972.0215},{"date":"2019-09-04","close":14018.4414},{"date":"2019-09-05","close":13670.2998},{"date":"2019-09-06","close":13670.2998},{"date":"2019-09-09","close":14412.999},{"date":"2019-09-10","close":14366.5811},{"date":"2019-09-11","close":14714.7207},{"date":"2019-09-16","close":14552.2549},{"date":"2019-09-17","close":14111.2783},{"date":"2019-09-18","close":14343.3721},{"date":"2019-09-19","close":14436.209},{"date":"2019-09-20","close":14180.9072},{"date":"2019-09-23","close":14645.0928},{"date":"2019-09-24","close":14482.6279},{"date":"2019-09-25","close":14134.4883},{"date":"2019-09-26","close":14320.1621},{"date":"2019-09-27","close":14088.0684},{"date":"2019-09-30","close":14273.7432},{"date":"2019-10-01","close":14366.5811},{"date":"2019-10-02","close":13925.6025},{"date":"2019-10-04","close":13809.5566},{"date":"2019-10-07","close":13925.6025},{"date":"2019-10-08","close":14621.8828},{"date":"2019-10-10","close":13647.0918},{"date":"2019-10-11","close":13786.3467},{"date":"2019-10-14","close":13159.6953},{"date":"2019-10-15","close":13043.6475},{"date":"2019-10-16","close":12741.9268},{"date":"2019-10-17","close":12788.3467},{"date":"2019-10-18","close":12533.042},{"date":"2019-10-21","close":12115.2744},{"date":"2019-10-22","close":12045.6475},{"date":"2019-10-23","close":12068.8564},{"date":"2019-10-24","close":12022.4375},{"date":"2019-10-25","close":11813.5527},{"date":"2019-10-28","close":11906.3906},{"date":"2019-10-29","close":12324.1582},{"date":"2019-10-30","close":12324.1582},{"date":"2019-10-31","close":12208.1133},{"date":"2019-11-01","close":12161.6934},{"date":"2019-11-04","close":12788.3467},{"date":"2019-11-05","close":12881.1836},{"date":"2019-11-06","close":13414.998},{"date":"2019-11-07","close":13066.8574},{"date":"2019-11-08","close":13182.9043},{"date":"2019-11-11","close":12788.3467},{"date":"2019-11-12","close":13159.6953},{"date":"2019-11-13","close":12974.0205},{"date":"2019-11-14","close":12881.1836},{"date":"2019-11-15","close":13043.6475},{"date":"2019-11-18","close":13206.1133},{"date":"2019-11-19","close":12811.5557},{"date":"2019-11-20","close":12277.7402},{"date":"2019-11-21","close":11883.1816},{"date":"2019-11-22","close":12161.6934},{"date":"2019-11-25","close":12672.2988},{"date":"2019-11-26","close":13298.9502},{"date":"2019-11-27","close":13322.1611},{"date":"2019-11-28","close":12997.2295},{"date":"2019-11-29","close":13461.416},{"date":"2019-12-02","close":14064.8594},{"date":"2019-12-03","close":13925.6025},{"date":"2019-12-04","close":13438.208},{"date":"2019-12-05","close":13113.2764},{"date":"2019-12-06","close":13275.7422},{"date":"2019-12-09","close":14134.4883},{"date":"2019-12-10","close":13925.6025},{"date":"2019-12-11","close":14668.3027},{"date":"2019-12-12","close":14598.6748},{"date":"2019-12-13","close":14668.3027},{"date":"2019-12-16","close":14204.1152},{"date":"2019-12-17","close":13855.9756},{"date":"2019-12-18","close":13623.8828},{"date":"2019-12-19","close":14018.4414},{"date":"2019-12-20","close":13577.4639},{"date":"2019-12-23","close":13739.9287},{"date":"2019-12-24","close":13693.5098},{"date":"2019-12-26","close":13739.9287},{"date":"2019-12-27","close":13882.0664},{"date":"2019-12-30","close":14047.8926},{"date":"2020-01-02","close":14024.2031},{"date":"2020-01-03","close":14592.752},{"date":"2020-01-06","close":13882.0664},{"date":"2020-01-07","close":13953.1338},{"date":"2020-01-08","close":13171.3809},{"date":"2020-01-09","close":14829.6475},{"date":"2020-01-10","close":16819.5684},{"date":"2020-01-13","close":16866.9473},{"date":"2020-01-14","close":16677.4297},{"date":"2020-01-15","close":16630.0527},{"date":"2020-01-16","close":17032.7754},{"date":"2020-01-17","close":16985.3945},{"date":"2020-01-20","close":16037.8145},{"date":"2020-01-21","close":16156.2617},{"date":"2020-01-22","close":16487.9141},{"date":"2020-01-23","close":17814.5273},{"date":"2020-01-28","close":16938.0156},{"date":"2020-01-29","close":16227.3281},{"date":"2020-01-30","close":15421.8857},{"date":"2020-01-31","close":15161.3018},{"date":"2020-02-03","close":15066.543},{"date":"2020-02-04","close":15635.0918},{"date":"2020-02-05","close":14971.7852},{"date":"2020-02-06","close":14948.0947},{"date":"2020-02-07","close":14948.0947},{"date":"2020-02-10","close":15184.9902},{"date":"2020-02-11","close":15611.4023},{"date":"2020-02-12","close":15540.333},{"date":"2020-02-13","close":15682.4697},{"date":"2020-02-14","close":15279.749},{"date":"2020-02-17","close":15492.9551},{"date":"2020-02-18","close":15943.0557},{"date":"2020-02-19","close":16630.0527},{"date":"2020-02-20","close":16156.2617},{"date":"2020-02-21","close":15777.2275},{"date":"2020-02-24","close":15019.1631},{"date":"2020-02-25","close":15824.6084},{"date":"2020-02-26","close":15824.6084},{"date":"2020-02-27","close":14948.0947},{"date":"2020-02-28","close":14308.4775},{"date":"2020-03-02","close":14829.6475},{"date":"2020-03-03","close":14687.5098},{"date":"2020-03-04","close":15256.0586},{"date":"2020-03-05","close":14971.7852},{"date":"2020-03-06","close":14379.5459},{"date":"2020-03-09","close":12680.0},{"date":"2020-03-10","close":11797.3867},{"date":"2020-03-11","close":10707.6689},{"date":"2020-03-12","close":10707.6689},{"date":"2020-03-13","close":9025.7119},{"date":"2020-03-16","close":8717.748},{"date":"2020-03-17","close":8694.0586},{"date":"2020-03-18","close":7841.2349},{"date":"2020-03-19","close":6656.7583},{"date":"2020-03-20","close":7343.7549},{"date":"2020-03-23","close":6680.4478},{"date":"2020-03-24","close":7722.7876},{"date":"2020-03-25","close":8267.6465},{"date":"2020-03-26","close":8812.5049},{"date":"2020-03-27","close":9120.4697},{"date":"2020-03-30","close":9096.7803},{"date":"2020-03-31","close":9523.1914},{"date":"2020-04-01","close":9381.0557},{"date":"2020-04-02","close":10210.1885},{"date":"2020-04-03","close":9996.9834},{"date":"2020-04-06","close":10423.3936},{"date":"2020-04-07","close":10849.8057},{"date":"2020-04-08","close":10707.6689},{"date":"2020-04-09","close":10423.3936},{"date":"2020-04-10","close":10826.1172},{"date":"2020-04-13","close":10660.29},{"date":"2020-04-14","close":10778.7363},{"date":"2020-04-16","close":11039.3223},{"date":"2020-04-17","close":11560.4922},{"date":"2020-04-20","close":11181.459},{"date":"2020-04-21","close":10897.1846},{"date":"2020-04-22","close":10897.1846},{"date":"2020-04-23","close":11134.0801},{"date":"2020-04-24","close":10683.9795},{"date":"2020-04-27","close":10944.5645},{"date":"2020-04-28","close":10826.1172},{"date":"2020-04-29","close":11205.1494},{"date":"2020-05-04","close":11086.7012},{"date":"2020-05-06","close":11394.665},{"date":"2020-05-07","close":11560.4922},{"date":"2020-05-08","close":11797.3867},{"date":"2020-05-11","close":13266.1387},{"date":"2020-05-12","close":13668.8594},{"date":"2020-05-13","close":14000.5127},{"date":"2020-05-14","close":14166.3408},{"date":"2020-05-15","close":14047.8926},{"date":"2020-05-18","close":13739.9287},{"date":"2020-05-19","close":14545.373},{"date":"2020-05-20","close":14592.752},{"date":"2020-05-21","close":14948.0947},{"date":"2020-05-22","close":14616.4414},{"date":"2020-05-25","close":15706.1602},{"date":"2020-05-26","close":16014.123},{"date":"2020-05-27","close":15658.7803},{"date":"2020-05-28","close":14711.2002},{"date":"2020-05-29","close":14829.6475},{"date":"2020-06-01","close":15184.9902},{"date":"2020-06-02","close":15208.6787},{"date":"2020-06-03","close":15303.4375},{"date":"2020-06-04","close":15303.4375},{"date":"2020-06-05","close":15516.6436},{"date":"2020-06-08","close":15492.9551},{"date":"2020-06-09","close":16179.9512},{"date":"2020-06-10","close":16322.0869},{"date":"2020-06-11","close":15848.2969},{"date":"2020-06-12","close":15208.6787},{"date":"2020-06-15","close":13834.6875},{"date":"2020-06-16","close":15232.3691},{"date":"2020-06-17","close":15279.749},{"date":"2020-06-18","close":15090.2324},{"date":"2020-06-19","close":14900.7158},{"date":"2020-06-22","close":15019.1631},{"date":"2020-06-23","close":15279.749},{"date":"2020-06-24","close":15848.2969},{"date":"2020-06-25","close":16227.3281},{"date":"2020-06-26","close":20609.8945},{"date":"2020-06-29","close":18785.8008},{"date":"2020-06-30","close":19449.1074},{"date":"2020-07-01","close":18027.7344},{"date":"2020-07-02","close":18927.9375},{"date":"2020-07-03","close":18714.7305},{"date":"2020-07-06","close":19046.3828},{"date":"2020-07-07","close":19022.6953},{"date":"2020-07-08","close":19046.3828},{"date":"2020-07-09","close":19212.2109},{"date":"2020-07-10","close":18738.4199},{"date":"2020-07-13","close":18999.0059},{"date":"2020-07-14","close":18833.1777},{"date":"2020-07-15","close":19093.7637},{"date":"2020-07-16","close":18501.5234},{"date":"2020-07-17","close":18383.0781},{"date":"2020-07-20","close":17388.1172},{"date":"2020-07-21","close":17861.9082},{"date":"2020-07-22","close":17625.0098},{"date":"2020-07-23","close":17198.6016},{"date":"2020-07-24","close":17080.1523},{"date":"2020-07-27","close":17364.4258},{"date":"2020-07-28","close":17435.4961},{"date":"2020-07-29","close":17861.9082},{"date":"2020-07-30","close":17719.7715},{"date":"2020-07-31","close":17482.877},{"date":"2020-08-03","close":17790.8398},{"date":"2020-08-04","close":18004.0449},{"date":"2020-08-05","close":18809.4902},{"date":"2020-08-06","close":18596.2832},{"date":"2020-08-07","close":18572.5938},{"date":"2020-08-10","close":18572.5938},{"date":"2020-08-11","close":17767.1484},{"date":"2020-08-12","close":17151.2207},{"date":"2020-08-13","close":17435.4961},{"date":"2020-08-14","close":17151.2207},{"date":"2020-08-18","close":15966.7461},{"date":"2020-08-19","close":16274.71},{"date":"2020-08-20","close":15635.0918},{"date":"2020-08-21","close":15516.6436},{"date":"2020-08-24","close":15943.0557},{"date":"2020-08-25","close":16748.498},{"date":"2020-08-26","close":16108.8818},{"date":"2020-08-27","close":16085.1934},{"date":"2020-08-28","close":16203.6406},{"date":"2020-08-31","close":16985.3945},{"date":"2020-09-01","close":17198.6016},{"date":"2020-09-02","close":16961.7051},{"date":"2020-09-03","close":16653.7402},{"date":"2020-09-04","close":16961.7051},{"date":"2020-09-07","close":16938.0156},{"date":"2020-09-08","close":16748.498},{"date":"2020-09-09","close":16511.6055},{"date":"2020-09-10","close":16701.1191},{"date":"2020-09-11","close":18004.0449},{"date":"2020-09-14","close":18951.623},{"date":"2020-09-15","close":18312.0098},{"date":"2020-09-16","close":18240.9395},{"date":"2020-09-17","close":18122.4922},{"date":"2020-09-18","close":19046.3828},{"date":"2020-09-21","close":18335.6992},{"date":"2020-09-22","close":17909.2871},{"date":"2020-09-23","close":17506.5645},{"date":"2020-09-24","close":16985.3945},{"date":"2020-09-25","close":16843.2578},{"date":"2020-09-28","close":17932.9766},{"date":"2020-09-29","close":17672.3906},{"date":"2020-10-05","close":17530.2539},{"date":"2020-10-06","close":18548.9043},{"date":"2020-10-07","close":18264.6289},{"date":"2020-10-08","close":18051.4238},{"date":"2020-10-12","close":17672.3906},{"date":"2020-10-13","close":18027.7344},{"date":"2020-10-14","close":17269.6699},{"date":"2020-10-15","close":17174.9121},{"date":"2020-10-16","close":17080.1523},{"date":"2020-10-19","close":17222.291},{"date":"2020-10-20","close":17435.4961},{"date":"2020-10-21","close":18240.9395},{"date":"2020-10-22","close":17814.5273},{"date":"2020-10-23","close":18027.7344},{"date":"2020-10-26","close":17719.7715},{"date":"2020-10-27","close":18240.9395},{"date":"2020-10-28","close":19614.9316},{"date":"2020-10-29","close":19614.9316},{"date":"2020-10-30","close":18738.4199},{"date":"2020-11-02","close":19828.1367},{"date":"2020-11-03","close":19946.5859},{"date":"2020-11-04","close":19946.5859},{"date":"2020-11-05","close":20183.4805},{"date":"2020-11-06","close":19330.6582},{"date":"2020-11-09","close":20065.0332},{"date":"2020-11-10","close":20515.1367},{"date":"2020-11-11","close":19875.5176},{"date":"2020-11-12","close":19899.209},{"date":"2020-11-13","close":20420.377},{"date":"2020-11-16","close":20799.4082},{"date":"2020-11-17","close":21059.9961},{"date":"2020-11-18","close":21510.0957},{"date":"2020-11-19","close":21983.8867},{"date":"2020-11-20","close":23594.7734},{"date":"2020-11-23","close":22670.8809},{"date":"2020-11-24","close":22907.7773},{"date":"2020-11-25","close":20159.793},{"date":"2020-11-26","close":20799.4082},{"date":"2020-11-27","close":20609.8945},{"date":"2020-11-30","close":19425.418},{"date":"2020-12-01","close":19401.7246},{"date":"2020-12-02","close":18951.623},{"date":"2020-12-03","close":20041.3438},{"date":"2020-12-04","close":20396.6875},{"date":"2020-12-07","close":19378.0371},{"date":"2020-12-08","close":18501.5234},{"date":"2020-12-09","close":18525.2148},{"date":"2020-12-10","close":18880.5566},{"date":"2020-12-11","close":18927.9375},{"date":"2020-12-14","close":18548.9043},{"date":"2020-12-15","close":18240.9395},{"date":"2020-12-16","close":17838.2168},{"date":"2020-12-17","close":17411.8066},{"date":"2020-12-18","close":17482.877},{"date":"2020-12-21","close":16890.6367},{"date":"2020-12-22","close":16227.3281},{"date":"2020-12-23","close":16606.3633},{"date":"2020-12-24","close":17601.3223},{"date":"2020-12-28","close":17885.5977},{"date":"2020-12-29","close":18150.3906},{"date":"2020-12-30","close":18535.5449},{"date":"2021-01-04","close":18367.0391},{"date":"2021-01-05","close":18030.0293},{"date":"2021-01-06","close":17885.5977},{"date":"2021-01-07","close":18005.959},{"date":"2021-01-08","close":17524.5156},{"date":"2021-01-11","close":17259.7207},{"date":"2021-01-12","close":17957.8125},{"date":"2021-01-13","close":18270.75},{"date":"2021-01-14","close":18535.5449},{"date":"2021-01-15","close":18198.5352},{"date":"2021-01-18","close":18583.6875},{"date":"2021-01-19","close":18439.2559},{"date":"2021-01-20","close":18920.6992},{"date":"2021-01-21","close":18800.3379},{"date":"2021-01-22","close":19161.4199},{"date":"2021-01-25","close":19546.5762},{"date":"2021-01-26","close":19666.9355},{"date":"2021-01-27","close":19546.5762},{"date":"2021-01-28","close":18872.5566},{"date":"2021-01-29","close":18270.75},{"date":"2021-02-01","close":18679.9805},{"date":"2021-02-02","close":19209.5664},{"date":"2021-02-03","close":18944.7715},{"date":"2021-02-04","close":18704.0508},{"date":"2021-02-05","close":18535.5449},{"date":"2021-02-08","close":19065.1328},{"date":"2021-02-09","close":19402.1426},{"date":"2021-02-10","close":20653.8926},{"date":"2021-02-15","close":21424.2031},{"date":"2021-02-16","close":21135.3359},{"date":"2021-02-17","close":20557.6055},{"date":"2021-02-18","close":19739.1523},{"date":"2021-02-19","close":20003.9453},{"date":"2021-02-22","close":19546.5762},{"date":"2021-02-23","close":19329.9258},{"date":"2021-02-24","close":18968.8438},{"date":"2021-02-25","close":19209.5664},{"date":"2021-02-26","close":18342.9688},{"date":"2021-03-02","close":19065.1328},{"date":"2021-03-03","close":19642.8633},{"date":"2021-03-04","close":19089.2051},{"date":"2021-03-05","close":19281.7812},{"date":"2021-03-08","close":19642.8633},{"date":"2021-03-09","close":20196.5215},{"date":"2021-03-10","close":19835.4395},{"date":"2021-03-11","close":19931.7285},{"date":"2021-03-12","close":19859.5117},{"date":"2021-03-15","close":20365.0254},{"date":"2021-03-16","close":20702.0352},{"date":"2021-03-17","close":20702.0352},{"date":"2021-03-18","close":20605.748},{"date":"2021-03-19","close":21279.7695},{"date":"2021-03-22","close":23590.6934},{"date":"2021-03-23","close":23903.6309},{"date":"2021-03-24","close":25468.3203},{"date":"2021-03-25","close":24794.2988},{"date":"2021-03-26","close":27201.5137},{"date":"2021-03-29","close":27249.6562},{"date":"2021-03-30","close":28982.8535},{"date":"2021-03-31","close":28886.5625},{"date":"2021-04-01","close":28982.8535},{"date":"2021-04-02","close":30860.4785},{"date":"2021-04-05","close":27731.1016},{"date":"2021-04-06","close":28356.9766},{"date":"2021-04-07","close":27201.5137},{"date":"2021-04-08","close":27538.5254},{"date":"2021-04-09","close":28790.2734},{"date":"2021-04-12","close":28405.1211},{"date":"2021-04-13","close":27875.5352},{"date":"2021-04-14","close":27586.668},{"date":"2021-04-15","close":27875.5352},{"date":"2021-04-16","close":28597.6973},{"date":"2021-04-19","close":27923.6777},{"date":"2021-04-20","close":27345.9453},{"date":"2021-04-21","close":27345.9453},{"date":"2021-04-22","close":27442.2363},{"date":"2021-04-23","close":27201.5137},{"date":"2021-04-26","close":26575.6387},{"date":"2021-04-27","close":26575.6387},{"date":"2021-04-28","close":26190.4844},{"date":"2021-04-29","close":25516.4648},{"date":"2021-04-30","close":25083.166},{"date":"2021-05-03","close":24505.4355},{"date":"2021-05-04","close":25179.4531},{"date":"2021-05-06","close":24601.7227},{"date":"2021-05-07","close":26046.0508},{"date":"2021-05-10","close":27345.9453},{"date":"2021-05-11","close":27105.2266},{"date":"2021-05-12","close":25227.5996},{"date":"2021-05-13","close":25805.3301},{"date":"2021-05-14","close":24505.4355},{"date":"2021-05-17","close":25275.7441},{"date":"2021-05-18","close":25323.8887},{"date":"2021-05-20","close":25612.7539},{"date":"2021-05-21","close":25323.8887},{"date":"2021-05-24","close":25083.166},{"date":"2021-05-25","close":26527.4941},{"date":"2021-05-26","close":26479.3496},{"date":"2021-05-27","close":27394.0918},{"date":"2021-05-28","close":28068.1113},{"date":"2021-05-31","close":28405.1211},{"date":"2021-06-01","close":28405.1211},{"date":"2021-06-02","close":28356.9766},{"date":"2021-06-03","close":28982.8535},{"date":"2021-06-04","close":27779.2461},{"date":"2021-06-07","close":26960.793},{"date":"2021-06-08","close":27345.9453},{"date":"2021-06-09","close":26960.793},{"date":"2021-06-10","close":26768.2168},{"date":"2021-06-11","close":27249.6562},{"date":"2021-06-14","close":28212.543},{"date":"2021-06-15","close":28549.5547},{"date":"2021-06-16","close":28260.6875},{"date":"2021-06-17","close":28260.6875},{"date":"2021-06-18","close":27827.3887},{"date":"2021-06-21","close":25709.043},{"date":"2021-06-22","close":25227.5996},{"date":"2021-06-23","close":24746.1562},{"date":"2021-06-24","close":25275.7441},{"date":"2021-06-25","close":25468.3203},{"date":"2021-06-28","close":25516.4668},{"date":"2021-06-29","close":26334.916},{"date":"2021-06-30","close":27249.6562},{"date":"2021-07-01","close":26623.7832},{"date":"2021-07-02","close":28838.418},{"date":"2021-07-05","close":28405.1211},{"date":"2021-07-06","close":28068.1113},{"date":"2021-07-07","close":27249.6562},{"date":"2021-07-08","close":27057.0801},{"date":"2021-07-09","close":26094.1953},{"date":"2021-07-12","close":26046.0527},{"date":"2021-07-13","close":26816.3594},{"date":"2021-07-14","close":26671.9258},{"date":"2021-07-15","close":27923.6777},{"date":"2021-07-16","close":27442.2363},{"date":"2021-07-19","close":29416.1484},{"date":"2021-07-20","close":28982.8516},{"date":"2021-07-21","close":29512.4395},{"date":"2021-07-22","close":29416.1484},{"date":"2021-07-23","close":29512.4395},{"date":"2021-07-26","close":29271.7188},{"date":"2021-07-27","close":28645.8418},{"date":"2021-07-28","close":27634.8125},{"date":"2021-07-29","close":28645.8418},{"date":"2021-07-30","close":27201.5137},{"date":"2021-08-02","close":27779.2461},{"date":"2021-08-03","close":24986.877},{"date":"2021-08-04","close":24842.4434},{"date":"2021-08-05","close":25131.3105},{"date":"2021-08-06","close":24698.0117},{"date":"2021-08-09","close":24409.1465},{"date":"2021-08-10","close":24649.8672},{"date":"2021-08-11","close":26334.916},{"date":"2021-08-12","close":29416.1484},{"date":"2021-08-13","close":30330.8906},{"date":"2021-08-17","close":36348.9258},{"date":"2021-08-18","close":36685.9336},{"date":"2021-08-19","close":35193.4648},{"date":"2021-08-20","close":35337.8945},{"date":"2021-08-23","close":36397.0703},{"date":"2021-08-24","close":35963.7734},{"date":"2021-08-25","close":35434.1836},{"date":"2021-08-26","close":34182.4336},{"date":"2021-08-27","close":30523.4688},{"date":"2021-08-30","close":39670.8789},{"date":"2021-08-31","close":45592.625},{"date":"2021-09-01","close":51851.3828},{"date":"2021-09-02","close":51947.6719},{"date":"2021-09-03","close":63454.1484},{"date":"2021-09-06","close":61865.3906},{"date":"2021-09-07","close":61143.2266},{"date":"2021-09-08","close":52958.6992},{"date":"2021-09-09","close":58639.7227},{"date":"2021-09-10","close":55943.6445},{"date":"2021-09-13","close":56810.2422},{"date":"2021-09-14","close":71638.6719},{"date":"2021-09-15","close":72120.1172},{"date":"2021-09-16","close":77030.8359},{"date":"2021-09-17","close":82615.5703},{"date":"2021-09-23","close":75490.2266},{"date":"2021-09-24","close":73660.7344},{"date":"2021-09-27","close":64898.4805},{"date":"2021-09-28","close":66342.8125},{"date":"2021-09-29","close":69905.4844},{"date":"2021-09-30","close":67401.9844},{"date":"2021-10-01","close":78764.0312},{"date":"2021-10-05","close":92437.0078},{"date":"2021-10-06","close":90992.6719},{"date":"2021-10-07","close":95133.0859},{"date":"2021-10-08","close":94266.4922},{"date":"2021-10-12","close":87141.1328},{"date":"2021-10-13","close":87333.7109},{"date":"2021-10-14","close":112850.1797},{"date":"2021-10-15","close":115835.1172},{"date":"2021-10-18","close":121323.5625},{"date":"2021-10-19","close":133359.6406},{"date":"2021-10-20","close":125271.3984},{"date":"2021-10-21","close":136152.0156},{"date":"2021-10-22","close":131433.8594},{"date":"2021-10-25","close":134707.6875},{"date":"2021-10-26","close":155024.5625},{"date":"2021-10-27","close":162438.7656},{"date":"2021-10-28","close":154157.9688},{"date":"2021-10-29","close":176015.4531},{"date":"2021-11-01","close":176689.4844},{"date":"2021-11-02","close":176593.2031},{"date":"2021-11-03","close":182948.2344},{"date":"2021-11-04","close":160898.1562},{"date":"2021-11-05","close":158972.3906},{"date":"2021-11-08","close":176208.0312},{"date":"2021-11-09","close":182466.7812},{"date":"2021-11-10","close":174282.2656},{"date":"2021-11-11","close":173704.5469},{"date":"2021-11-12","close":181889.0625},{"date":"2021-11-15","close":183333.375},{"date":"2021-11-16","close":198739.5469},{"date":"2021-11-17","close":198739.5469},{"date":"2021-11-18","close":218093.5469},{"date":"2021-11-19","close":228203.8438},{"date":"2021-11-22","close":228011.2656},{"date":"2021-11-23","close":191325.3438},{"date":"2021-11-24","close":194021.4219},{"date":"2021-11-25","close":179770.7031},{"date":"2021-11-26","close":184874.0156},{"date":"2021-11-29","close":195658.3281},{"date":"2021-11-30","close":189688.4375},{"date":"2021-12-01","close":178037.5156},{"date":"2021-12-02","close":162438.7656},{"date":"2021-12-03","close":173223.0938},{"date":"2021-12-06","close":155506.0},{"date":"2021-12-07","close":150210.1406},{"date":"2021-12-08","close":163786.8125},{"date":"2021-12-09","close":171201.0469},{"date":"2021-12-10","close":164749.7031},{"date":"2021-12-13","close":150595.2969},{"date":"2021-12-14","close":152809.9375},{"date":"2021-12-15","close":151847.0469},{"date":"2021-12-16","close":157335.4844},{"date":"2021-12-17","close":155217.1406},{"date":"2021-12-20","close":154446.8281},{"date":"2021-12-21","close":164557.125},{"date":"2021-12-22","close":174667.4219},{"date":"2021-12-23","close":172260.2031},{"date":"2021-12-24","close":167927.2344},{"date":"2021-12-27","close":165616.2969},{"date":"2021-12-28","close":177170.9219},{"date":"2021-12-29","close":174320.3438},{"date":"2021-12-30","close":171904.5781},{"date":"2022-01-03","close":183900.0},{"date":"2022-01-04","close":163497.7812},{"date":"2022-01-05","close":151322.4219},{"date":"2022-01-06","close":133542.5156},{"date":"2022-01-07","close":145717.8906},{"date":"2022-01-10","close":146394.2969},{"date":"2022-01-11","close":133445.8906},{"date":"2022-01-12","close":141079.6562},{"date":"2022-01-13","close":138277.3906},{"date":"2022-01-14","close":132382.9688},{"date":"2022-01-17","close":133156.0},{"date":"2022-01-18","close":125522.2422},{"date":"2022-01-19","close":125039.0938},{"date":"2022-01-20","close":133832.4062},{"date":"2022-01-21","close":132382.9688},{"date":"2022-01-24","close":124459.3125},{"date":"2022-01-25","close":118854.7734},{"date":"2022-01-26","close":118854.7734},{"date":"2022-01-27","close":122333.4531},{"date":"2022-01-28","close":112477.2031},{"date":"2022-02-03","close":112283.9375},{"date":"2022-02-04","close":129677.3281},{"date":"2022-02-07","close":131803.1875},{"date":"2022-02-08","close":131803.1875},{"date":"2022-02-09","close":131803.1875},{"date":"2022-02-10","close":103007.4688},{"date":"2022-02-11","close":92571.4453},{"date":"2022-02-14","close":93731.0078},{"date":"2022-02-15","close":93731.0078},{"date":"2022-02-16","close":105036.6953},{"date":"2022-02-17","close":104553.5547},{"date":"2022-02-18","close":104746.8125},{"date":"2022-02-21","close":104746.8125},{"date":"2022-02-22","close":100600.0},{"date":"2022-02-23","close":102500.0},{"date":"2022-02-24","close":95566.9688},{"date":"2022-02-25","close":98465.8672},{"date":"2022-02-28","close":98465.8672},{"date":"2022-03-02","close":105519.8516},{"date":"2022-03-03","close":104940.0703},{"date":"2022-03-04","close":102200.0},{"date":"2022-03-07","close":96436.6328},{"date":"2022-03-08","close":97982.7188},{"date":"2022-03-10","close":97982.7188},{"date":"2022-03-11","close":97982.7188},{"date":"2022-03-14","close":94600.6719},{"date":"2022-03-15","close":94600.6719},{"date":"2022-03-16","close":94600.6719},{"date":"2022-03-17","close":94600.6719},{"date":"2022-03-18","close":98562.4922},{"date":"2022-03-21","close":98562.4922},{"date":"2022-03-22","close":99528.7969},{"date":"2022-03-23","close":99818.6875},{"date":"2022-03-24","close":103683.875},{"date":"2022-03-25","close":99142.2734},{"date":"2022-03-28","close":96533.2734},{"date":"2022-03-29","close":96919.7891},{"date":"2022-03-30","close":96629.8984},{"date":"2022-03-31","close":100011.9453},{"date":"2022-04-01","close":97209.6719},{"date":"2022-04-04","close":99818.6875},{"date":"2022-04-05","close":102137.8047},{"date":"2022-04-06","close":104167.0312},{"date":"2022-04-07","close":98175.9766},{"date":"2022-04-08","close":96533.2734},{"date":"2022-04-11","close":93827.6328},{"date":"2022-04-12","close":82908.4531},{"date":"2022-04-13","close":82135.4141},{"date":"2022-04-14","close":86097.2422},{"date":"2022-04-15","close":85227.5703},{"date":"2022-04-18","close":82328.6719},{"date":"2022-04-19","close":82135.4141},{"date":"2022-04-20","close":81652.2656},{"date":"2022-04-21","close":80685.9688},{"date":"2022-04-22","close":79333.1484},{"date":"2022-04-25","close":77110.6641},{"date":"2022-04-26","close":78270.2188},{"date":"2022-04-27","close":75467.9453},{"date":"2022-04-28","close":74888.1719},{"date":"2022-04-29","close":74984.8047},{"date":"2022-05-02","close":75467.9453},{"date":"2022-05-03","close":78270.2188},{"date":"2022-05-04","close":78366.8438},{"date":"2022-05-06","close":69766.7891},{"date":"2022-05-09","close":71000.0},{"date":"2022-05-10","close":67351.0391},{"date":"2022-05-11","close":67351.0391},{"date":"2022-05-12","close":59910.5391},{"date":"2022-05-13","close":63099.3242},{"date":"2022-05-16","close":63099.3242},{"date":"2022-05-17","close":65031.9219},{"date":"2022-05-18","close":65031.9219},{"date":"2022-05-19","close":64162.2539},{"date":"2022-05-20","close":68124.0781},{"date":"2022-05-23","close":73245.4609},{"date":"2022-05-24","close":70733.0859},{"date":"2022-05-25","close":79139.8828},{"date":"2022-05-26","close":76917.3984},{"date":"2022-05-27","close":76337.625},{"date":"2022-05-30","close":84068.0078},{"date":"2022-05-31","close":82521.9297},{"date":"2022-06-02","close":78366.8438},{"date":"2022-06-03","close":78270.2188},{"date":"2022-06-07","close":75661.2109},{"date":"2022-06-08","close":75661.2109},{"date":"2022-06-09","close":75371.3203},{"date":"2022-06-10","close":80589.3359},{"date":"2022-06-13","close":77110.6641},{"date":"2022-06-14","close":66094.8516},{"date":"2022-06-15","close":64452.1406},{"date":"2022-06-16","close":65804.9609},{"date":"2022-06-17","close":66964.5234},{"date":"2022-06-20","close":63195.9531},{"date":"2022-06-21","close":67737.5625},{"date":"2022-06-22","close":65031.9219},{"date":"2022-06-23","close":51503.7344},{"date":"2022-06-24","close":56528.4883},{"date":"2022-06-27","close":55658.8203},{"date":"2022-06-28","close":58461.0898},{"date":"2022-06-29","close":57398.1602},{"date":"2022-06-30","close":55755.4492},{"date":"2022-07-01","close":57108.2695},{"date":"2022-07-04","close":50440.8086},{"date":"2022-07-05","close":53822.8555},{"date":"2022-07-06","close":54789.1562},{"date":"2022-07-07","close":56721.75},{"date":"2022-07-08","close":57108.2695},{"date":"2022-07-11","close":56625.1211},{"date":"2022-07-12","close":55465.5586},{"date":"2022-07-13","close":58847.6094},{"date":"2022-07-14","close":59620.6484},{"date":"2022-07-15","close":57977.9375},{"date":"2022-07-18","close":58750.9805},{"date":"2022-07-19","close":59524.0195},{"date":"2022-07-20","close":61070.0977},{"date":"2022-07-21","close":61456.6172},{"date":"2022-07-22","close":58654.3477},{"date":"2022-07-25","close":59620.6484},{"date":"2022-07-26","close":59620.6484},{"date":"2022-07-27","close":55368.9297},{"date":"2022-07-28","close":56238.6016},{"date":"2022-07-29","close":57301.5312},{"date":"2022-08-01","close":56915.0078},{"date":"2022-08-02","close":55272.3008},{"date":"2022-08-03","close":57784.6797},{"date":"2022-08-04","close":72375.7969},{"date":"2022-08-05","close":72665.6875},{"date":"2022-08-08","close":69573.5234},{"date":"2022-08-09","close":70056.6797},{"date":"2022-08-10","close":67351.0391},{"date":"2022-08-11","close":68607.2266},{"date":"2022-08-12","close":66964.5234},{"date":"2022-08-16","close":68027.4453},{"date":"2022-08-17","close":66674.625},{"date":"2022-08-18","close":65611.7031},{"date":"2022-08-19","close":62809.4336},{"date":"2022-08-22","close":61553.2461},{"date":"2022-08-23","close":60297.0586},{"date":"2022-08-24","close":60973.4688},{"date":"2022-08-25","close":62133.0273},{"date":"2022-08-26","close":60780.207},{"date":"2022-08-29","close":58074.5703},{"date":"2022-08-30","close":59524.0195},{"date":"2022-08-31","close":60007.168},{"date":"2022-09-01","close":57784.6797},{"date":"2022-09-02","close":56431.8594},{"date":"2022-09-05","close":54885.7852},{"date":"2022-09-06","close":55175.6758},{"date":"2022-09-07","close":53243.0742},{"date":"2022-09-08","close":53822.8555},{"date":"2022-09-13","close":57204.8984},{"date":"2022-09-14","close":54885.7852},{"date":"2022-09-15","close":54306.0039},{"date":"2022-09-16","close":52856.5547},{"date":"2022-09-19","close":50827.3281},{"date":"2022-09-20","close":50344.1758},{"date":"2022-09-21","close":50923.957},{"date":"2022-09-22","close":48894.7266},{"date":"2022-09-23","close":47396.9648},{"date":"2022-09-26","close":46672.2422},{"date":"2022-09-27","close":46527.2969},{"date":"2022-09-28","close":44546.3828},{"date":"2022-09-29","close":44256.4922},{"date":"2022-09-30","close":44256.4922},{"date":"2022-10-04","close":45512.6836},{"date":"2022-10-05","close":43048.6211},{"date":"2022-10-06","close":43869.9727},{"date":"2022-10-07","close":42034.0039},{"date":"2022-10-11","close":39231.7422},{"date":"2022-10-12","close":39521.6289},{"date":"2022-10-13","close":37492.4023},{"date":"2022-10-14","close":41840.7461},{"date":"2022-10-17","close":41647.4844},{"date":"2022-10-18","close":48604.8359},{"date":"2022-10-19","close":49087.9883},{"date":"2022-10-20","close":46044.1445},{"date":"2022-10-21","close":45512.6836},{"date":"2022-10-24","close":49087.9883},{"date":"2022-10-25","close":46092.4648},{"date":"2022-10-26","close":50923.957},{"date":"2022-10-27","close":54306.0039},{"date":"2022-10-28","close":43145.25},{"date":"2022-10-31","close":42855.3633},{"date":"2022-11-01","close":44304.8086},{"date":"2022-11-02","close":53822.8555},{"date":"2022-11-03","close":51793.625},{"date":"2022-11-04","close":50537.4375},{"date":"2022-11-07","close":52953.1836},{"date":"2022-11-08","close":53436.3359},{"date":"2022-11-09","close":53146.4453},{"date":"2022-11-10","close":53436.3359},{"date":"2022-11-11","close":55562.1914},{"date":"2022-11-14","close":52470.0352},{"date":"2022-11-15","close":55079.043},{"date":"2022-11-16","close":55079.043},{"date":"2022-11-17","close":54885.7852},{"date":"2022-11-18","close":52373.4062},{"date":"2022-11-21","close":51793.625},{"date":"2022-11-22","close":51600.3672},{"date":"2022-11-23","close":55079.043},{"date":"2022-11-24","close":54306.0039},{"date":"2022-11-25","close":38072.1797},{"date":"2022-11-28","close":32854.168},{"date":"2022-11-29","close":34255.3008},{"date":"2022-11-30","close":34255.3008},{"date":"2022-12-01","close":36719.3633},{"date":"2022-12-02","close":38217.125},{"date":"2022-12-05","close":38458.6992},{"date":"2022-12-06","close":36429.4727},{"date":"2022-12-07","close":36429.4727},{"date":"2022-12-08","close":29037.2852},{"date":"2022-12-09","close":31501.3457},{"date":"2022-12-12","close":34690.1328},{"date":"2022-12-13","close":34255.3008},{"date":"2022-12-14","close":37637.3438},{"date":"2022-12-15","close":37637.3438},{"date":"2022-12-16","close":36671.0469},{"date":"2022-12-19","close":35849.6914},{"date":"2022-12-20","close":34738.4492},{"date":"2022-12-21","close":33530.5742},{"date":"2022-12-22","close":33820.4648},{"date":"2022-12-23","close":32805.8516},{"date":"2022-12-26","close":33047.4258},{"date":"2022-12-27","close":32564.2754},{"date":"2022-12-28","close":32416.0312},{"date":"2022-12-29","close":31180.6641},{"date":"2023-01-02","close":30785.3477},{"date":"2023-01-03","close":31674.8105},{"date":"2023-01-04","close":32465.4473},{"date":"2023-01-05","close":32712.5195},{"date":"2023-01-06","close":33009.0078},{"date":"2023-01-09","close":34343.2031},{"date":"2023-01-10","close":34392.6172},{"date":"2023-01-11","close":34985.5938},{"date":"2023-01-12","close":34787.9375},{"date":"2023-01-13","close":35035.0117},{"date":"2023-01-16","close":37061.0117},{"date":"2023-01-17","close":37802.2305},{"date":"2023-01-18","close":37604.5742},{"date":"2023-01-19","close":36023.3047},{"date":"2023-01-20","close":35627.9844},{"date":"2023-01-25","close":36962.1836},{"date":"2023-01-26","close":36912.7695},{"date":"2023-01-27","close":37061.0117},{"date":"2023-01-30","close":37061.0117},{"date":"2023-01-31","close":38543.4531},{"date":"2023-02-01","close":38543.4531},{"date":"2023-02-02","close":38839.9414},{"date":"2023-02-03","close":43731.9922},{"date":"2023-02-06","close":43979.0664},{"date":"2023-02-07","close":45165.0195},{"date":"2023-02-08","close":44077.8984},{"date":"2023-02-09","close":44077.8984},{"date":"2023-02-10","close":40223.5508},{"date":"2023-02-13","close":40767.1133},{"date":"2023-02-14","close":41804.8203},{"date":"2023-02-15","close":41705.9922},{"date":"2023-02-16","close":54158.4922},{"date":"2023-02-17","close":53862.0039},{"date":"2023-02-20","close":57815.1797},{"date":"2023-02-21","close":57716.3477},{"date":"2023-02-22","close":58803.4727},{"date":"2023-02-23","close":55640.9336},{"date":"2023-02-24","close":56135.0781},{"date":"2023-02-27","close":51786.5859},{"date":"2023-02-28","close":52774.8789},{"date":"2023-03-02","close":50897.1211},{"date":"2023-03-03","close":51786.5859},{"date":"2023-03-06","close":52083.0742},{"date":"2023-03-07","close":49266.4375},{"date":"2023-03-08","close":48920.5352},{"date":"2023-03-09","close":48080.4844},{"date":"2023-03-10","close":47141.6055},{"date":"2023-03-13","close":50106.4883},{"date":"2023-03-14","close":49513.5117},{"date":"2023-03-15","close":49612.3398},{"date":"2023-03-16","close":49810.0},{"date":"2023-03-17","close":53862.0039},{"date":"2023-03-20","close":50501.8047},{"date":"2023-03-21","close":49513.5117},{"date":"2023-03-22","close":48475.8047},{"date":"2023-03-23","close":47388.6797},{"date":"2023-03-24","close":47388.6797},{"date":"2023-03-27","close":45066.1914},{"date":"2023-03-28","close":50205.3164},{"date":"2023-03-29","close":48327.5586},{"date":"2023-03-30","close":49068.7812},{"date":"2023-03-31","close":49612.3398},{"date":"2023-04-03","close":47536.9258},{"date":"2023-04-04","close":48722.875},{"date":"2023-04-05","close":50501.8047},{"date":"2023-04-06","close":50798.293},{"date":"2023-04-07","close":51687.7578},{"date":"2023-04-10","close":49908.8281},{"date":"2023-04-11","close":47981.6562},{"date":"2023-04-12","close":47833.4141},{"date":"2023-04-13","close":51588.9297},{"date":"2023-04-14","close":53269.0273},{"date":"2023-04-17","close":55047.957},{"date":"2023-04-18","close":56036.25},{"date":"2023-04-19","close":53269.0273},{"date":"2023-04-20","close":52972.5391},{"date":"2023-04-21","close":50205.3164},{"date":"2023-04-24","close":50699.4648},{"date":"2023-04-25","close":51094.7812},{"date":"2023-04-26","close":48969.9492},{"date":"2023-04-27","close":47635.7539},{"date":"2023-04-28","close":54949.125},{"date":"2023-05-02","close":53763.1758},{"date":"2023-05-03","close":53763.1758},{"date":"2023-05-04","close":52280.7344},{"date":"2023-05-08","close":50402.9766},{"date":"2023-05-09","close":52873.7109},{"date":"2023-05-10","close":47734.582},{"date":"2023-05-11","close":48278.1445},{"date":"2023-05-12","close":43880.2383},{"date":"2023-05-15","close":43139.0195},{"date":"2023-05-16","close":45708.582},{"date":"2023-05-17","close":45412.0938},{"date":"2023-05-18","close":45016.7773},{"date":"2023-05-19","close":46005.0703},{"date":"2023-05-22","close":46005.0703},{"date":"2023-05-23","close":45362.6797},{"date":"2023-05-24","close":44077.8984},{"date":"2023-05-25","close":44917.9453},{"date":"2023-05-26","close":44670.8711},{"date":"2023-05-30","close":46746.2891},{"date":"2023-05-31","close":46894.5352},{"date":"2023-06-01","close":46400.3867},{"date":"2023-06-02","close":45757.9961},{"date":"2023-06-05","close":45510.9219},{"date":"2023-06-07","close":44572.043},{"date":"2023-06-08","close":45955.6562},{"date":"2023-06-09","close":45609.75},{"date":"2023-06-12","close":43830.8242},{"date":"2023-06-13","close":44226.1406},{"date":"2023-06-14","close":43237.8477},{"date":"2023-06-15","close":41854.2344},{"date":"2023-06-16","close":42793.1133},{"date":"2023-06-19","close":42990.7734},{"date":"2023-06-20","close":42793.1133},{"date":"2023-06-21","close":42051.8945},{"date":"2023-06-22","close":42150.7227},{"date":"2023-06-23","close":41705.9922},{"date":"2023-06-26","close":41211.8438},{"date":"2023-06-27","close":41409.5039},{"date":"2023-06-28","close":40569.4531},{"date":"2023-06-29","close":40124.7227},{"date":"2023-06-30","close":38592.8672},{"date":"2023-07-03","close":41458.918},{"date":"2023-07-04","close":40520.0391},{"date":"2023-07-05","close":39828.2344},{"date":"2023-07-06","close":38790.5273},{"date":"2023-07-07","close":38444.6211},{"date":"2023-07-10","close":37406.9141},{"date":"2023-07-11","close":38988.1836},{"date":"2023-07-12","close":39729.4062},{"date":"2023-07-13","close":39778.8203},{"date":"2023-07-14","close":39581.1602},{"date":"2023-07-17","close":39185.8438},{"date":"2023-07-18","close":38444.6211},{"date":"2023-07-19","close":38148.1367},{"date":"2023-07-20","close":38345.793},{"date":"2023-07-21","close":37555.1602},{"date":"2023-07-24","close":36863.3516},{"date":"2023-07-25","close":35924.4727},{"date":"2023-07-26","close":33997.3008},{"date":"2023-07-27","close":35924.4727},{"date":"2023-07-28","close":35479.7422},{"date":"2023-07-31","close":36122.1328},{"date":"2023-08-01","close":36270.375},{"date":"2023-08-02","close":41755.4062},{"date":"2023-08-03","close":42595.457},{"date":"2023-08-04","close":42595.457},{"date":"2023-08-07","close":41508.332},{"date":"2023-08-08","close":42200.1406},{"date":"2023-08-09","close":41014.1875},{"date":"2023-08-10","close":36616.2812},{"date":"2023-08-11","close":37653.9883},{"date":"2023-08-14","close":39136.4297},{"date":"2023-08-16","close":38345.793},{"date":"2023-08-17","close":37653.9883},{"date":"2023-08-18","close":37505.7422},{"date":"2023-08-21","close":37159.8398},{"date":"2023-08-22","close":37555.1602},{"date":"2023-08-23","close":35430.3281},{"date":"2023-08-24","close":36517.4492},{"date":"2023-08-25","close":36220.9609},{"date":"2023-08-28","close":36468.0352},{"date":"2023-08-29","close":37209.2539},{"date":"2023-08-30","close":36962.1836},{"date":"2023-08-31","close":35677.4023},{"date":"2023-09-01","close":35430.3281},{"date":"2023-09-04","close":35380.9141},{"date":"2023-09-05","close":35133.8398},{"date":"2023-09-06","close":34442.0352},{"date":"2023-09-07","close":34491.4492},{"date":"2023-09-08","close":34096.1289},{"date":"2023-09-11","close":33700.8125},{"date":"2023-09-12","close":34639.6914},{"date":"2023-09-13","close":33700.8125},{"date":"2023-09-14","close":33750.2266},{"date":"2023-09-15","close":34194.9609},{"date":"2023-09-18","close":37802.2305},{"date":"2023-09-19","close":34293.7891},{"date":"2023-09-20","close":33157.25},{"date":"2023-09-21","close":37061.0117},{"date":"2023-09-22","close":34590.2773},{"date":"2023-09-25","close":37802.2305},{"date":"2023-09-26","close":37406.9141},{"date":"2023-09-27","close":36468.0352},{"date":"2023-10-04","close":35331.4961},{"date":"2023-10-05","close":34837.3516},{"date":"2023-10-06","close":35677.4023},{"date":"2023-10-10","close":34639.6914},{"date":"2023-10-11","close":35479.7422},{"date":"2023-10-12","close":36171.5469},{"date":"2023-10-13","close":35282.082},{"date":"2023-10-16","close":33256.082},{"date":"2023-10-17","close":34590.2773},{"date":"2023-10-18","close":33898.4727},{"date":"2023-10-19","close":33453.7383},{"date":"2023-10-20","close":33404.3242},{"date":"2023-10-23","close":33256.082},{"date":"2023-10-24","close":36962.1836},{"date":"2023-10-25","close":37802.2305},{"date":"2023-10-26","close":36764.5234},{"date":"2023-10-27","close":36962.1836},{"date":"2023-10-30","close":38543.4531},{"date":"2023-10-31","close":38790.5273},{"date":"2023-11-01","close":38988.1836},{"date":"2023-11-02","close":39531.7461},{"date":"2023-11-03","close":41162.4297},{"date":"2023-11-06","close":45856.8242},{"date":"2023-11-07","close":43979.0664},{"date":"2023-11-08","close":52478.3945},{"date":"2023-11-09","close":57123.3711},{"date":"2023-11-10","close":57815.1797},{"date":"2023-11-13","close":58309.3242},{"date":"2023-11-14","close":59099.9609},{"date":"2023-11-15","close":56530.3984},{"date":"2023-11-16","close":56925.7148},{"date":"2023-11-17","close":53664.3438},{"date":"2023-11-20","close":53763.1758},{"date":"2023-11-21","close":52577.2227},{"date":"2023-11-22","close":50995.9531},{"date":"2023-11-23","close":53367.8555},{"date":"2023-11-24","close":50995.9531},{"date":"2023-11-27","close":50205.3164},{"date":"2023-11-28","close":50897.1211},{"date":"2023-11-29","close":52379.5625},{"date":"2023-11-30","close":52972.5391},{"date":"2023-12-01","close":59198.7891},{"date":"2023-12-04","close":67796.9453},{"date":"2023-12-05","close":65128.5508},{"date":"2023-12-06","close":68587.5781},{"date":"2023-12-07","close":68587.5781},{"date":"2023-12-08","close":70662.9922},{"date":"2023-12-11","close":66808.6484},{"date":"2023-12-12","close":70662.9922},{"date":"2023-12-13","close":68587.5781},{"date":"2023-12-14","close":68982.8984},{"date":"2023-12-15","close":65919.1875},{"date":"2023-12-18","close":64337.918},{"date":"2023-12-19","close":66215.6719},{"date":"2023-12-20","close":68093.4297},{"date":"2023-12-21","close":70366.5078},{"date":"2023-12-22","close":60977.7188},{"date":"2023-12-26","close":61570.6953},{"date":"2023-12-27","close":61076.5469},{"date":"2023-12-28","close":60187.082},{"date":"2024-01-02","close":60384.7422},{"date":"2024-01-03","close":58605.8125},{"date":"2024-01-04","close":55937.4219},{"date":"2024-01-05","close":56036.25},{"date":"2024-01-08","close":55542.1016},{"date":"2024-01-09","close":59989.4258},{"date":"2024-01-10","close":60977.7188},{"date":"2024-01-11","close":62657.8164},{"date":"2024-01-12","close":57123.3711},{"date":"2024-01-15","close":56530.3984},{"date":"2024-01-16","close":55838.5898},{"date":"2024-01-17","close":52577.2227},{"date":"2024-01-18","close":51984.2461},{"date":"2024-01-19","close":54158.4922},{"date":"2024-01-22","close":51094.7812},{"date":"2024-01-23","close":53170.1992},{"date":"2024-01-24","close":52478.3945},{"date":"2024-01-25","close":49612.3398},{"date":"2024-01-26","close":49414.6836},{"date":"2024-01-29","close":50205.3164},{"date":"2024-01-30","close":51786.5859},{"date":"2024-01-31","close":50995.9531},{"date":"2024-02-01","close":50501.8047},{"date":"2024-02-02","close":51490.0977},{"date":"2024-02-05","close":50501.8047},{"date":"2024-02-06","close":49365.2695},{"date":"2024-02-07","close":47042.7773},{"date":"2024-02-08","close":47783.9961},{"date":"2024-02-13","close":46400.3867},{"date":"2024-02-14","close":49513.5117},{"date":"2024-02-15","close":53170.1992},{"date":"2024-02-16","close":51193.6094},{"date":"2024-02-19","close":50501.8047},{"date":"2024-02-20","close":48969.9492},{"date":"2024-02-21","close":50304.1484},{"date":"2024-02-22","close":47635.7539},{"date":"2024-02-23","close":46993.3633},{"date":"2024-02-26","close":46548.6289},{"date":"2024-02-27","close":46598.0469},{"date":"2024-02-28","close":47536.9258},{"date":"2024-02-29","close":46005.0703},{"date":"2024-03-04","close":48327.5586},{"date":"2024-03-05","close":48228.7305},{"date":"2024-03-06","close":47339.2656},{"date":"2024-03-07","close":48624.0469},{"date":"2024-03-08","close":49365.2695},{"date":"2024-03-11","close":54356.1523},{"date":"2024-03-12","close":59594.1055},{"date":"2024-03-13","close":68192.2578},{"date":"2024-03-14","close":62657.8164},{"date":"2024-03-15","close":55542.1016},{"date":"2024-03-18","close":68686.4062},{"date":"2024-03-19","close":71552.4609},{"date":"2024-03-20","close":75209.1484},{"date":"2024-03-21","close":74813.8281},{"date":"2024-03-22","close":68884.0703},{"date":"2024-03-25","close":64140.2578},{"date":"2024-03-26","close":61966.0117},{"date":"2024-03-27","close":61966.0117},{"date":"2024-03-28","close":59890.5938},{"date":"2024-03-29","close":59495.2773},{"date":"2024-04-01","close":58012.8359},{"date":"2024-04-02","close":56233.9102},{"date":"2024-04-03","close":55344.4453},{"date":"2024-04-04","close":54850.2969},{"date":"2024-04-05","close":58408.1562},{"date":"2024-04-08","close":54850.2969},{"date":"2024-04-09","close":56233.9102},{"date":"2024-04-11","close":54850.2969},{"date":"2024-04-12","close":50699.4648},{"date":"2024-04-15","close":47833.4141},{"date":"2024-04-16","close":46943.9492},{"date":"2024-04-17","close":46845.1172},{"date":"2024-04-18","close":47438.0938},{"date":"2024-04-19","close":45412.0938},{"date":"2024-04-22","close":45461.5078},{"date":"2024-04-23","close":46449.8008},{"date":"2024-04-24","close":46894.5352},{"date":"2024-04-25","close":45412.0938},{"date":"2024-04-26","close":45510.9219},{"date":"2024-04-29","close":47438.0938},{"date":"2024-04-30","close":46746.2891},{"date":"2024-05-02","close":46598.0469},{"date":"2024-05-03","close":47438.0938},{"date":"2024-05-07","close":47487.5117},{"date":"2024-05-08","close":47635.7539},{"date":"2024-05-09","close":46647.4609},{"date":"2024-05-10","close":47685.168},{"date":"2024-05-13","close":46696.875},{"date":"2024-05-14","close":46499.2148},{"date":"2024-05-16","close":45016.7773},{"date":"2024-05-17","close":44720.2891},{"date":"2024-05-20","close":43731.9922},{"date":"2024-05-21","close":43731.9922},{"date":"2024-05-22","close":43040.1875},{"date":"2024-05-23","close":43731.9922},{"date":"2024-05-24","close":42644.8711},{"date":"2024-05-27","close":44324.9688},{"date":"2024-05-28","close":43040.1875},{"date":"2024-05-29","close":42496.625},{"date":"2024-05-30","close":41656.5781},{"date":"2024-05-31","close":42200.1406},{"date":"2024-06-03","close":43336.6758},{"date":"2024-06-04","close":42842.5312},{"date":"2024-06-05","close":42743.6992},{"date":"2024-06-07","close":42397.7969},{"date":"2024-06-10","close":41557.7461},{"date":"2024-06-11","close":40272.9648},{"date":"2024-06-12","close":39828.2344},{"date":"2024-06-13","close":40272.9648},{"date":"2024-06-14","close":39531.7461},{"date":"2024-06-17","close":39630.5742},{"date":"2024-06-18","close":42200.1406},{"date":"2024-06-19","close":40668.2852},{"date":"2024-06-20","close":41113.0156},{"date":"2024-06-21","close":40767.1133},{"date":"2024-06-24","close":39828.2344},{"date":"2024-06-25","close":40668.2852},{"date":"2024-06-26","close":42101.3086},{"date":"2024-06-27","close":41360.0898},{"date":"2024-06-28","close":42150.7227},{"date":"2024-07-01","close":42891.9453},{"date":"2024-07-02","close":42941.3594},{"date":"2024-07-03","close":42842.5312},{"date":"2024-07-04","close":41953.0664},{"date":"2024-07-05","close":41903.6523},{"date":"2024-07-08","close":42496.625},{"date":"2024-07-09","close":42447.2109},{"date":"2024-07-10","close":42842.5312},{"date":"2024-07-11","close":41607.1641},{"date":"2024-07-12","close":42051.8945},{"date":"2024-07-15","close":43089.6016},{"date":"2024-07-16","close":40124.7227},{"date":"2024-07-17","close":39877.6484},{"date":"2024-07-18","close":39828.2344},{"date":"2024-07-19","close":39581.1602},{"date":"2024-07-22","close":38543.4531},{"date":"2024-07-23","close":36863.3516},{"date":"2024-07-24","close":36912.7695},{"date":"2024-07-25","close":36566.8633},{"date":"2024-07-26","close":37110.4258},{"date":"2024-07-29","close":37159.8398},{"date":"2024-07-30","close":36270.375},{"date":"2024-07-31","close":37061.0117},{"date":"2024-08-01","close":38098.7188},{"date":"2024-08-02","close":37308.0859},{"date":"2024-08-05","close":32761.9336},{"date":"2024-08-06","close":32465.4473},{"date":"2024-08-07","close":31773.6406},{"date":"2024-08-08","close":31032.4199},{"date":"2024-08-09","close":31279.4941},{"date":"2024-08-12","close":31131.25},{"date":"2024-08-13","close":30686.5176},{"date":"2024-08-14","close":31625.3965},{"date":"2024-08-16","close":30587.6875},{"date":"2024-08-19","close":30933.5918},{"date":"2024-08-20","close":31328.9082},{"date":"2024-08-21","close":30933.5918},{"date":"2024-08-22","close":30933.5918},{"date":"2024-08-23","close":30983.0059},{"date":"2024-08-26","close":30538.2734},{"date":"2024-08-27","close":29797.0527},{"date":"2024-08-28","close":29451.1504},{"date":"2024-08-29","close":29747.6387},{"date":"2024-08-30","close":32910.1797},{"date":"2024-09-02","close":33552.5703},{"date":"2024-09-03","close":34343.2031},{"date":"2024-09-04","close":32168.959},{"date":"2024-09-05","close":34096.1289},{"date":"2024-09-06","close":32712.5195},{"date":"2024-09-09","close":33750.2266},{"date":"2024-09-10","close":33305.4961},{"date":"2024-09-11","close":32119.543},{"date":"2024-09-12","close":33404.3242},{"date":"2024-09-13","close":33009.0078},{"date":"2024-09-19","close":33256.082},{"date":"2024-09-20","close":32613.6895},{"date":"2024-09-23","close":32168.959},{"date":"2024-09-24","close":33453.7383},{"date":"2024-09-25","close":34392.6172},{"date":"2024-09-26","close":34590.2773},{"date":"2024-09-27","close":34837.3516},{"date":"2024-09-30","close":33601.9844},{"date":"2024-10-02","close":33700.8125},{"date":"2024-10-04","close":37110.4258},{"date":"2024-10-07","close":37456.3281},{"date":"2024-10-08","close":36715.1094},{"date":"2024-10-10","close":35677.4023},{"date":"2024-10-11","close":35084.4258},{"date":"2024-10-14","close":35084.4258},{"date":"2024-10-15","close":35430.3281},{"date":"2024-10-16","close":34046.7148},{"date":"2024-10-17","close":33849.0586},{"date":"2024-10-18","close":32959.5938},{"date":"2024-10-21","close":33898.4727},{"date":"2024-10-22","close":32317.2031},{"date":"2024-10-23","close":32811.3477},{"date":"2024-10-24","close":32317.2031},{"date":"2024-10-25","close":33157.25},{"date":"2024-10-28","close":34540.8633},{"date":"2024-10-29","close":38889.3555},{"date":"2024-10-30","close":38543.4531},{"date":"2024-10-31","close":38444.6211},{"date":"2024-11-01","close":37950.4766},{"date":"2024-11-04","close":36220.9609},{"date":"2024-11-05","close":39630.5742},{"date":"2024-11-06","close":42002.4805},{"date":"2024-11-07","close":42002.4805},{"date":"2024-11-08","close":40174.1367},{"date":"2024-11-11","close":39334.0859},{"date":"2024-11-12","close":39778.8203},{"date":"2024-11-13","close":37703.4023},{"date":"2024-11-14","close":41360.0898},{"date":"2024-11-15","close":41211.8438},{"date":"2024-11-18","close":40569.4531},{"date":"2024-11-19","close":40322.3789},{"date":"2024-11-20","close":38889.3555},{"date":"2024-11-21","close":39976.4766},{"date":"2024-11-22","close":41063.6016},{"date":"2024-11-25","close":42694.2852},{"date":"2024-11-26","close":43386.0898},{"date":"2024-11-27","close":45115.6055},{"date":"2024-11-28","close":44324.9688},{"date":"2024-11-29","close":44967.3594},{"date":"2024-12-02","close":45362.6797},{"date":"2024-12-03","close":44226.1406},{"date":"2024-12-04","close":45066.1914},{"date":"2024-12-05","close":45856.8242},{"date":"2024-12-06","close":42793.1133},{"date":"2024-12-09","close":39136.4297},{"date":"2024-12-10","close":39383.5},{"date":"2024-12-11","close":38790.5273},{"date":"2024-12-12","close":41113.0156},{"date":"2024-12-13","close":40421.2109},{"date":"2024-12-16","close":41162.4297},{"date":"2024-12-17","close":37752.8164},{"date":"2024-12-18","close":37604.5742},{"date":"2024-12-19","close":35677.4023},{"date":"2024-12-20","close":35726.8164},{"date":"2024-12-23","close":36220.9609},{"date":"2024-12-24","close":36369.207},{"date":"2024-12-26","close":35380.9141},{"date":"2024-12-27","close":35084.4258},{"date":"2024-12-30","close":34738.5234},{"date":"2025-01-02","close":34442.0352},{"date":"2025-01-03","close":35776.2305},{"date":"2025-01-06","close":36715.1094},{"date":"2025-01-07","close":36616.2812},{"date":"2025-01-08","close":38197.5508},{"date":"2025-01-09","close":37950.4766},{"date":"2025-01-10","close":38148.1367},{"date":"2025-01-13","close":37752.8164},{"date":"2025-01-14","close":37950.4766},{"date":"2025-01-15","close":37604.5742},{"date":"2025-01-16","close":37851.6484},{"date":"2025-01-17","close":38246.9648},{"date":"2025-01-20","close":37406.9141},{"date":"2025-01-21","close":37752.8164},{"date":"2025-01-22","close":37703.4023},{"date":"2025-01-23","close":37950.4766},{"date":"2025-01-24","close":39482.332},{"date":"2025-01-31","close":39531.7461},{"date":"2025-02-03","close":37999.8906},{"date":"2025-02-04","close":39778.8203},{"date":"2025-02-05","close":39778.8203},{"date":"2025-02-06","close":39630.5742},{"date":"2025-02-07","close":39334.0859},{"date":"2025-02-10","close":40174.1367},{"date":"2025-02-11","close":41705.9922},{"date":"2025-02-12","close":40717.6992},{"date":"2025-02-13","close":40668.2852},{"date":"2025-02-14","close":41755.4062},{"date":"2025-02-17","close":40520.0391},{"date":"2025-02-18","close":40174.1367},{"date":"2025-02-19","close":41508.332},{"date":"2025-02-20","close":42002.4805},{"date":"2025-02-21","close":38543.4531},{"date":"2025-02-24","close":38098.7188},{"date":"2025-02-25","close":38049.3047},{"date":"2025-02-26","close":39729.4062},{"date":"2025-02-27","close":39136.4297},{"date":"2025-02-28","close":38148.1367},{"date":"2025-03-04","close":33849.0586},{"date":"2025-03-05","close":33305.4961},{"date":"2025-03-06","close":30884.1758},{"date":"2025-03-07","close":31279.4941},{"date":"2025-03-10","close":31921.8848},{"date":"2025-03-11","close":31773.6406},{"date":"2025-03-12","close":31921.8848},{"date":"2025-03-13","close":30785.3477},{"date":"2025-03-14","close":30785.3477},{"date":"2025-03-17","close":30637.1035},{"date":"2025-03-18","close":30637.1035},{"date":"2025-03-19","close":30785.3477},{"date":"2025-03-20","close":30340.6152},{"date":"2025-03-21","close":29648.8086},{"date":"2025-03-24","close":29994.7129},{"date":"2025-03-25","close":30044.127},{"date":"2025-03-26","close":30340.6152},{"date":"2025-03-27","close":30291.2012},{"date":"2025-03-28","close":29846.4688},{"date":"2025-03-31","close":28561.6855},{"date":"2025-04-01","close":29945.2969},{"date":"2025-04-02","close":29055.834},{"date":"2025-04-03","close":29105.248},{"date":"2025-04-04","close":29500.5645},{"date":"2025-04-07","close":26980.416},{"date":"2025-04-08","close":27523.9785},{"date":"2025-04-09","close":27079.2461},{"date":"2025-04-10","close":29253.4922},{"date":"2025-04-11","close":29451.1504},{"date":"2025-04-14","close":29451.1504},{"date":"2025-04-15","close":28808.7598},{"date":"2025-04-16","close":28561.6855},{"date":"2025-04-17","close":29401.7363},{"date":"2025-04-18","close":29006.418},{"date":"2025-04-21","close":28314.6133},{"date":"2025-04-22","close":27919.2949},{"date":"2025-04-23","close":28067.5391},{"date":"2025-04-24","close":27672.2227},{"date":"2025-04-25","close":28067.5391},{"date":"2025-04-28","close":27869.8809},{"date":"2025-04-29","close":27919.2949},{"date":"2025-04-30","close":28314.6133},{"date":"2025-05-02","close":23373.1445},{"date":"2025-05-07","close":25053.2441},{"date":"2025-05-08","close":24657.9258},{"date":"2025-05-09","close":26239.1973},{"date":"2025-05-12","close":26189.7812},{"date":"2025-05-13","close":26140.3672},{"date":"2025-05-14","close":25201.4883},{"date":"2025-05-15","close":25201.4883},{"date":"2025-05-16","close":24460.2676},{"date":"2025-05-19","close":24064.9512},{"date":"2025-05-20","close":23570.8027},{"date":"2025-05-21","close":24064.9512},{"date":"2025-05-22","close":24312.0234},{"date":"2025-05-23","close":24064.9512},{"date":"2025-05-26","close":24262.6094},{"date":"2025-05-27","close":24608.5117},{"date":"2025-05-28","close":25102.6582},{"date":"2025-05-29","close":25794.4648},{"date":"2025-05-30","close":25794.4648},{"date":"2025-06-02","close":25547.3906},{"date":"2025-06-04","close":26683.9277},{"date":"2025-06-05","close":27227.4902},{"date":"2025-06-09","close":29549.9805},{"date":"2025-06-10","close":30142.957},{"date":"2025-06-11","close":30933.5918},{"date":"2025-06-12","close":31477.1523},{"date":"2025-06-13","close":31378.3242},{"date":"2025-06-16","close":31773.6406},{"date":"2025-06-17","close":31773.6406},{"date":"2025-06-18","close":32514.8613},{"date":"2025-06-19","close":33997.3008},{"date":"2025-06-20","close":33305.4961},{"date":"2025-06-23","close":42496.625},{"date":"2025-06-24","close":39877.6484},{"date":"2025-06-25","close":37209.2539},{"date":"2025-06-26","close":35232.668},{"date":"2025-06-27","close":34886.7656},{"date":"2025-06-30","close":33799.6445},{"date":"2025-07-01","close":33404.3242},{"date":"2025-07-02","close":32712.5195},{"date":"2025-07-03","close":32811.3477},{"date":"2025-07-04","close":32910.1797},{"date":"2025-07-07","close":32663.1055},{"date":"2025-07-08","close":32910.1797},{"date":"2025-07-09","close":33354.9102},{"date":"2025-07-10","close":32959.5938},{"date":"2025-07-11","close":32959.5938},{"date":"2025-07-14","close":32761.9336},{"date":"2025-07-15","close":32959.5938},{"date":"2025-07-16","close":33107.8359},{"date":"2025-07-17","close":33157.25},{"date":"2025-07-18","close":33354.9102},{"date":"2025-07-21","close":33750.2266},{"date":"2025-07-22","close":32811.3477},{"date":"2025-07-23","close":31921.8848},{"date":"2025-07-24","close":31279.4941},{"date":"2025-07-25","close":32020.7148},{"date":"2025-07-28","close":31921.8848},{"date":"2025-07-29","close":31477.1523},{"date":"2025-07-30","close":30884.1758},{"date":"2025-07-31","close":31032.4199},{"date":"2025-08-01","close":29994.7129},{"date":"2025-08-04","close":30587.6875},{"date":"2025-08-05","close":30884.1758},{"date":"2025-08-06","close":31131.25},{"date":"2025-08-07","close":31674.8105},{"date":"2025-08-08","close":31081.8359},{"date":"2025-08-11","close":30488.8594},{"date":"2025-08-12","close":30241.7852},{"date":"2025-08-13","close":29648.8086},{"date":"2025-08-14","close":29451.1504},{"date":"2025-08-18","close":29401.7363},{"date":"2025-08-19","close":29401.7363},{"date":"2025-08-20","close":29154.6621},{"date":"2025-08-21","close":29006.418},{"date":"2025-08-22","close":28907.5898},{"date":"2025-08-25","close":28858.1738},{"date":"2025-08-26","close":28462.8574},{"date":"2025-08-27","close":28314.6133},{"date":"2025-08-28","close":28364.0273},{"date":"2025-08-29","close":27672.2227},{"date":"2025-09-01","close":27128.6602},{"date":"2025-09-02","close":27227.4902},{"date":"2025-09-03","close":26980.416},{"date":"2025-09-04","close":27523.9785},{"date":"2025-09-05","close":27721.6367},{"date":"2025-09-08","close":27573.3926},{"date":"2025-09-09","close":27820.4668},{"date":"2025-09-10","close":27771.0508},{"date":"2025-09-11","close":27672.2227},{"date":"2025-09-12","close":27919.2949},{"date":"2025-09-15","close":27820.4668},{"date":"2025-09-16","close":27869.8809},{"date":"2025-09-17","close":27622.8066},{"date":"2025-09-18","close":27968.7109},{"date":"2025-09-19","close":28900.0},{"date":"2025-09-22","close":27672.2227},{"date":"2025-09-23","close":27128.6602},{"date":"2025-09-24","close":26486.2695},{"date":"2025-09-25","close":26535.6836},{"date":"2025-09-26","close":25893.293},{"date":"2025-09-29","close":26634.5137},{"date":"2025-09-30","close":26338.0254},{"date":"2025-10-01","close":26486.2695},{"date":"2025-10-02","close":26535.6836},{"date":"2025-10-10","close":26288.6113},{"date":"2025-10-13","close":26140.3672},{"date":"2025-10-14","close":25843.8789},{"date":"2025-10-15","close":27128.6602},{"date":"2025-10-16","close":27375.7344},{"date":"2025-10-17","close":27128.6602},{"date":"2025-10-20","close":27474.5625},{"date":"2025-10-21","close":27079.2461},{"date":"2025-10-22","close":27474.5625},{"date":"2025-10-23","close":27178.0762},{"date":"2025-10-24","close":27474.5625},{"date":"2025-10-27","close":27820.4668},{"date":"2025-10-28","close":28611.1016},{"date":"2025-10-29","close":27622.8066},{"date":"2025-10-30","close":26535.6836},{"date":"2025-10-31","close":26535.6836},{"date":"2025-11-03","close":26881.5879},{"date":"2025-11-04","close":27227.4902},{"date":"2025-11-05","close":26832.1719},{"date":"2025-11-06","close":26140.3672},{"date":"2025-11-07","close":25695.6348},{"date":"2025-11-10","close":27375.7344},{"date":"2025-11-11","close":26881.5879},{"date":"2025-11-12","close":28808.7598},{"date":"2025-11-13","close":29006.418},{"date":"2025-11-14","close":28364.0273},{"date":"2025-11-17","close":27227.4902},{"date":"2025-11-18","close":25893.293},{"date":"2025-11-19","close":25053.2441},{"date":"2025-11-20","close":25152.0742},{"date":"2025-11-21","close":24312.0234},{"date":"2025-11-24","close":24756.7559},{"date":"2025-11-25","close":24509.6816},{"date":"2025-11-26","close":24707.3418},{"date":"2025-11-27","close":25102.6582},{"date":"2025-11-28","close":25843.8789},{"date":"2025-12-01","close":28215.7832},{"date":"2025-12-02","close":28166.3691},{"date":"2025-12-03","close":28116.9551},{"date":"2025-12-04","close":28512.2715},{"date":"2025-12-05","close":27573.3926},{"date":"2025-12-08","close":27276.9043},{"date":"2025-12-09","close":27820.4668},{"date":"2025-12-10","close":27326.3203},{"date":"2025-12-11","close":27326.3203},{"date":"2025-12-12","close":27128.6602},{"date":"2025-12-15","close":26782.7578},{"date":"2025-12-16","close":25646.2207},{"date":"2025-12-17","close":25843.8789},{"date":"2025-12-18","close":25547.3906},{"date":"2025-12-19","close":25745.0488},{"date":"2025-12-22","close":25745.0488},{"date":"2025-12-23","close":25201.4883},{"date":"2025-12-24","close":24905.0},{"date":"2025-12-26","close":24905.0},{"date":"2025-12-29","close":25300.0},{"date":"2025-12-30","close":24950.0},{"date":"2026-01-02","close":26800.0},{"date":"2026-01-05","close":26000.0},{"date":"2026-01-06","close":26000.0},{"date":"2026-01-07","close":25050.0},{"date":"2026-01-08","close":24800.0},{"date":"2026-01-09","close":28200.0},{"date":"2026-01-12","close":28000.0},{"date":"2026-01-13","close":28650.0},{"date":"2026-01-14","close":28850.0},{"date":"2026-01-15","close":26950.0},{"date":"2026-01-16","close":26400.0},{"date":"2026-01-19","close":25900.0},{"date":"2026-01-20","close":26100.0},{"date":"2026-01-21","close":25450.0},{"date":"2026-01-22","close":25850.0},{"date":"2026-01-23","close":27350.0},{"date":"2026-01-26","close":30000.0},{"date":"2026-01-27","close":30800.0},{"date":"2026-01-28","close":32150.0},{"date":"2026-01-29","close":33600.0},{"date":"2026-01-30","close":32650.0},{"date":"2026-02-02","close":29900.0},{"date":"2026-02-03","close":29500.0},{"date":"2026-02-04","close":29700.0},{"date":"2026-02-05","close":29000.0},{"date":"2026-02-06","close":28200.0},{"date":"2026-02-09","close":29800.0},{"date":"2026-02-10","close":29500.0},{"date":"2026-02-11","close":29800.0},{"date":"2026-02-12","close":28650.0},{"date":"2026-02-13","close":27600.0},{"date":"2026-02-19","close":28050.0},{"date":"2026-02-20","close":27900.0},{"date":"2026-02-23","close":27500.0},{"date":"2026-02-24","close":26850.0},{"date":"2026-02-25","close":26550.0},{"date":"2026-02-26","close":26300.0},{"date":"2026-02-27","close":26000.0},{"date":"2026-03-03","close":24700.0},{"date":"2026-03-04","close":21000.0},{"date":"2026-03-05","close":22700.0},{"date":"2026-03-06","close":23400.0},{"date":"2026-03-09","close":23200.0},{"date":"2026-03-10","close":23050.0},{"date":"2026-03-11","close":22500.0},{"date":"2026-03-12","close":22550.0},{"date":"2026-03-13","close":23000.0},{"date":"2026-03-16","close":22650.0},{"date":"2026-03-17","close":22700.0},{"date":"2026-03-18","close":22900.0},{"date":"2026-03-19","close":22100.0},{"date":"2026-03-20","close":22000.0},{"date":"2026-03-23","close":20600.0},{"date":"2026-03-24","close":21400.0},{"date":"2026-03-25","close":22100.0},{"date":"2026-03-26","close":20950.0},{"date":"2026-03-27","close":21750.0},{"date":"2026-03-30","close":20850.0},{"date":"2026-03-31","close":20650.0},{"date":"2026-04-01","close":21400.0},{"date":"2026-04-02","close":20250.0},{"date":"2026-04-03","close":20000.0},{"date":"2026-04-06","close":19550.0},{"date":"2026-04-07","close":19400.0},{"date":"2026-04-08","close":20550.0},{"date":"2026-04-09","close":20650.0},{"date":"2026-04-10","close":20700.0},{"date":"2026-04-13","close":20400.0},{"date":"2026-04-14","close":21100.0},{"date":"2026-04-15","close":21300.0},{"date":"2026-04-16","close":22050.0},{"date":"2026-04-17","close":21750.0},{"date":"2026-04-20","close":25950.0},{"date":"2026-04-21","close":24100.0},{"date":"2026-04-22","close":23800.0},{"date":"2026-04-23","close":22900.0},{"date":"2026-04-24","close":23150.0},{"date":"2026-04-27","close":22800.0},{"date":"2026-04-28","close":24350.0},{"date":"2026-04-29","close":25050.0},{"date":"2026-04-30","close":24950.0},{"date":"2026-05-04","close":24400.0},{"date":"2026-05-06","close":23700.0},{"date":"2026-05-07","close":22900.0},{"date":"2026-05-08","close":22850.0},{"date":"2026-05-11","close":21800.0},{"date":"2026-05-12","close":21250.0},{"date":"2026-05-13","close":21300.0},{"date":"2026-05-14","close":21900.0},{"date":"2026-05-15","close":20700.0},{"date":"2026-05-18","close":20200.0},{"date":"2026-05-19","close":20250.0},{"date":"2026-05-20","close":19590.0},{"date":"2026-05-21","close":19740.0},{"date":"2026-05-22","close":20550.0},{"date":"2026-05-26","close":19940.0},{"date":"2026-05-27","close":19230.0},{"date":"2026-05-28","close":19000.0},{"date":"2026-05-29","close":19540.0},{"date":"2026-06-01","close":19270.0},{"date":"2026-06-02","close":19520.0},{"date":"2026-06-04","close":19290.0},{"date":"2026-06-05","close":18420.0},{"date":"2026-06-08","close":17150.0},{"date":"2026-06-09","close":17020.0},{"date":"2026-06-10","close":16850.0},{"date":"2026-06-11","close":17890.0},{"date":"2026-06-12","close":17940.0},{"date":"2026-06-15","close":18140.0},{"date":"2026-06-16","close":18020.0},{"date":"2026-06-17","close":18160.0},{"date":"2026-06-18","close":17430.0},{"date":"2026-06-19","close":16900.0},{"date":"2026-06-22","close":16300.0},{"date":"2026-06-23","close":15410.0},{"date":"2026-06-24","close":15320.0},{"date":"2026-06-25","close":15170.0},{"date":"2026-06-26","close":14670.0},{"date":"2026-06-29","close":17260.0},{"date":"2026-06-30","close":19330.0},{"date":"2026-07-01","close":25100.0},{"date":"2026-07-02","close":22100.0},{"date":"2026-07-03","close":19180.0},{"date":"2026-07-06","close":19800.0},{"date":"2026-07-07","close":18670.0},{"date":"2026-07-08","close":17510.0},{"date":"2026-07-09","close":18380.0},{"date":"2026-07-10","close":18830.0},{"date":"2026-07-13","close":17670.0},{"date":"2026-07-14","close":16980.0},{"date":"2026-07-15","close":17050.0},{"date":"2026-07-16","close":16640.0},{"date":"2026-07-20","close":15480.0},{"date":"2026-07-21","close":15390.0},{"date":"2026-07-22","close":15160.0},{"date":"2026-07-23","close":16230.0},{"date":"2026-07-24","close":15710.0},{"date":"2026-07-27","close":15610.0},{"date":"2026-07-28","close":14870.0},{"date":"2026-07-29","close":14160.0},{"date":"2026-07-30","close":14210.0},{"date":"2026-07-31","close":15990.0},{"date":"2026-08-03","close":15650.0},{"date":"2026-08-04","close":16380.0},{"date":"2026-08-05","close":15810.0},{"date":"2026-08-06","close":16070.0},{"date":"2026-08-07","close":16370.0},{"date":"2026-08-10","close":16760.0},{"date":"2026-08-11","close":19010.0},{"date":"2026-08-12","close":17590.0},{"date":"2026-08-13","close":17830.0},{"date":"2026-08-14","close":17180.0},{"date":"2026-08-18","close":15900.0},{"date":"2026-08-19","close":16010.0},{"date":"2026-08-20","close":16090.0},{"date":"2026-08-21","close":15380.0},{"date":"2026-08-24","close":15560.0},{"date":"2026-08-25","close":15550.0},{"date":"2026-08-26","close":15150.0},{"date":"2026-08-27","close":15150.0},{"date":"2026-08-28","close":15050.0},{"date":"2026-08-31","close":15100.0},{"date":"2026-09-01","close":15430.0},{"date":"2026-09-02","close":14860.0},{"date":"2026-09-03","close":14510.0},{"date":"2026-09-04","close":15120.0},{"date":"2026-09-07","close":15200.0},{"date":"2026-09-08","close":15060.0},{"date":"2026-09-09","close":15020.0},{"date":"2026-09-10","close":15570.0},{"date":"2026-09-11","close":15650.0},{"date":"2026-09-14","close":16190.0},{"date":"2026-09-15","close":16010.0},{"date":"2026-09-16","close":15010.0},{"date":"2026-09-17","close":15290.0},{"date":"2026-09-18","close":14990.0},{"date":"2026-09-21","close":15140.0},{"date":"2026-09-22","close":15020.0},{"date":"2026-09-23","close":15120.0},{"date":"2026-09-28","close":15420.0},{"date":"2026-09-29","close":15150.0},{"date":"2026-09-30","close":14900.0},{"date":"2026-10-01","close":15680.0},{"date":"2026-10-02","close":15660.0},{"date":"2026-10-06","close":15730.0},{"date":"2026-10-07","close":15840.0},{"date":"2026-10-08","close":15480.0},{"date":"2026-10-12","close":15080.0},{"date":"2026-10-13","close":15090.0},{"date":"2026-10-14","close":14820.0},{"date":"2026-10-15","close":13800.0},{"date":"2026-10-16","close":13990.0},{"date":"2026-10-19","close":14480.0},{"date":"2026-10-20","close":14280.0},{"date":"2026-10-21","close":14270.0},{"date":"2026-10-22","close":14110.0},{"date":"2026-10-23","close":13980.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-30139.0,"foreign_net":33037.0,"institution_net":-2898.0},{"date":"2026-10-21","retail_net":8843.0,"foreign_net":-3447.0,"institution_net":-5396.0},{"date":"2026-10-20","retail_net":-7267.0,"foreign_net":20182.0,"institution_net":-12915.0},{"date":"2026-10-19","retail_net":-14497.0,"foreign_net":10443.0,"institution_net":4054.0},{"date":"2026-10-16","retail_net":-20138.0,"foreign_net":15213.0,"institution_net":4925.0},{"date":"2026-10-15","retail_net":13077.0,"foreign_net":-17321.0,"institution_net":4244.0},{"date":"2026-10-14","retail_net":-30171.0,"foreign_net":36331.0,"institution_net":-6160.0},{"date":"2026-10-13","retail_net":-23376.0,"foreign_net":9652.0,"institution_net":13724.0},{"date":"2026-10-12","retail_net":-6717.0,"foreign_net":1073.0,"institution_net":5644.0},{"date":"2026-10-08","retail_net":1266.0,"foreign_net":-4559.0,"institution_net":3293.0},{"date":"2026-10-07","retail_net":6486.0,"foreign_net":-5093.0,"institution_net":-1393.0},{"date":"2026-10-06","retail_net":-10763.0,"foreign_net":11765.0,"institution_net":-1002.0},{"date":"2026-10-02","retail_net":-4654.0,"foreign_net":4187.0,"institution_net":467.0},{"date":"2026-10-01","retail_net":-102928.0,"foreign_net":76272.0,"institution_net":26656.0},{"date":"2026-09-30","retail_net":77025.0,"foreign_net":-59818.0,"institution_net":-17207.0},{"date":"2026-09-29","retail_net":19455.0,"foreign_net":-3805.0,"institution_net":-15650.0},{"date":"2026-09-28","retail_net":-51382.0,"foreign_net":53138.0,"institution_net":-1756.0},{"date":"2026-09-23","retail_net":-8511.0,"foreign_net":7648.0,"institution_net":863.0},{"date":"2026-09-22","retail_net":7665.0,"foreign_net":-877.0,"institution_net":-6788.0},{"date":"2026-09-21","retail_net":-12182.0,"foreign_net":11934.0,"institution_net":248.0},{"date":"2026-09-18","retail_net":45962.0,"foreign_net":-51311.0,"institution_net":5349.0},{"date":"2026-09-17","retail_net":-67063.0,"foreign_net":46385.0,"institution_net":20678.0},{"date":"2026-09-16","retail_net":72593.0,"foreign_net":-47433.0,"institution_net":-25160.0},{"date":"2026-09-15","retail_net":-105946.0,"foreign_net":27148.0,"institution_net":78798.0},{"date":"2026-09-14","retail_net":312355.0,"foreign_net":-264368.0,"institution_net":-47987.0},{"date":"2026-09-11","retail_net":-31542.0,"foreign_net":41984.0,"institution_net":-10442.0},{"date":"2026-09-10","retail_net":-30737.0,"foreign_net":-32397.0,"institution_net":63134.0},{"date":"2026-09-09","retail_net":12897.0,"foreign_net":-8746.0,"institution_net":-4151.0},{"date":"2026-09-08","retail_net":2680.0,"foreign_net":3253.0,"institution_net":-5933.0},{"date":"2026-09-07","retail_net":3877.0,"foreign_net":1231.0,"institution_net":-5108.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-30139.0,"foreign_net":33037.0,"institution_net":-2898.0},"d3":{"retail_net":-28563.0,"foreign_net":49772.0,"institution_net":-21209.0},"d7":{"retail_net":-80292.0,"foreign_net":94438.0,"institution_net":-14146.0},"d14":{"retail_net":-220978.0,"foreign_net":187735.0,"institution_net":33243.0},"d30":{"retail_net":26168.0,"foreign_net":-88299.0,"institution_net":62131.0}},"analysis":"최근 5일 외국인 순매수 7.54만, 기관 순매수 -1.22만. 30일 누적: 외국인 -8.83만, 기관 6.21만.","foreign_flow":75428.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-12230.0},"insider_trades":[],"price_analysis":{"current":13870.0,"low_30d":13610.0,"support":13951.0,"high_30d":17020.0,"change_1d":-1.7,"change_7d":-3.8,"change_30d":-7.5,"resistance":16679.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.26,"per":null,"quarter":"2024-Q2"},{"pbr":5.23,"per":null,"quarter":"2024-Q3"},{"pbr":2.47,"per":6.96,"quarter":"2024-Q4"},{"pbr":2.03,"per":4.72,"quarter":"2025-Q1"},{"pbr":2.47,"per":6.43,"quarter":"2025-Q2"},{"pbr":1.82,"per":4.5,"quarter":"2025-Q3"},{"pbr":1.82,"per":null,"quarter":"2025-Q4"},{"pbr":1.53,"per":null,"quarter":"2026-Q1"},{"pbr":1.44,"per":123.96,"quarter":"2026-Q2"},{"pbr":0.59,"per":88.95,"quarter":"현재"}],"timeline":[{"close":42150.7227,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":33601.9844,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":34738.5234,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":28561.6855,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":33799.6445,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":26338.0254,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":24950.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":20650.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":19330.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.9,"pbr_5y_low":1.44,"per_5y_avg":29.31,"per_5y_low":4.5,"current_pbr":0.59,"current_per":88.95,"pbr_5y_high":7.26,"per_5y_high":123.96,"pbr_5y_median":2.03,"per_5y_median":6.43,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":80.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -29.4%"},"momentum":{"grade":"D","reason":"RSI 40"},"valuation":{"grade":"C","reason":"PER 89.33x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.21,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.43,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.3,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.08,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.17,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.34,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.26,"per":null,"close":42150.7227,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.23,"per":null,"close":33601.9844,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.47,"per":6.96,"close":34738.5234,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.03,"per":4.72,"close":28561.6855,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.47,"per":6.43,"close":33799.6445,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.82,"per":4.5,"close":26338.0254,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.82,"per":null,"close":24950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.53,"per":null,"close":20650.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.44,"per":123.96,"close":19330.0,"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":"89.3배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 80%"},{"label":"ROE","value":"0.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":101.83,"pbr":null,"per":null,"roa":0.0020853865666230842,"roe":0.004341320738024424,"revenue":108274192348.0,"market_cap":null,"net_income":3457086675.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":1657767787676.0,"total_equity":796321415444.0,"profit_margin":0.03192899988474362,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-20961901130.0,"operating_margin":-0.1936001615475195},{"eps":-548.0,"pbr":2.02,"per":null,"roa":0.011256031643274917,"roe":0.024921172857698803,"revenue":153324403049.0,"market_cap":828300000000.0,"net_income":19927733853.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":1770404924626.0,"total_equity":799630658107.0,"profit_margin":0.12997105129202047,"dividend_yield":1.21,"fiscal_quarter":"Q1","operating_income":8488266895.0,"operating_margin":0.05536148666619812},{"eps":-975.261641235449,"pbr":null,"per":null,"roa":-0.02031614699722072,"roe":-0.04364071250393246,"revenue":191737440388.0,"market_cap":null,"net_income":-35464880335.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":1745649917765.0,"total_equity":812655850470.0,"profit_margin":-0.18496585884965006,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":24254942460.0,"operating_margin":0.12650081492126777},{"eps":1577.3680634143905,"pbr":null,"per":null,"roa":0.03283492426357791,"roe":0.06681954474661894,"revenue":163648297290.0,"market_cap":null,"net_income":57360165978.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":1746925484510.0,"total_equity":858433953651.0,"profit_margin":0.3505087857794967,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26308155889.0,"operating_margin":0.16076033985480156},{"eps":-778.6245021940679,"pbr":null,"per":null,"roa":-0.016159472542341412,"roe":-0.034966100041052064,"revenue":116820341975.0,"market_cap":null,"net_income":-28314273451.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":1752178072447.0,"total_equity":809763554350.0,"profit_margin":-0.24237451262605755,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-28548447095.0,"operating_margin":-0.2443790748456247},{"eps":-567.0769120119882,"pbr":null,"per":null,"roa":-0.01103328144126893,"roe":-0.024741428046849534,"revenue":141833424712.0,"market_cap":null,"net_income":-20621455797.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":1869022910978.0,"total_equity":833478801545.0,"profit_margin":-0.14539207410998442,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-11336568831.0,"operating_margin":-0.07992875342338719},{"eps":5617.375203593251,"pbr":null,"per":null,"roa":0.10890590018828111,"roe":0.2455506523083486,"revenue":164821490248.0,"market_cap":null,"net_income":204272916076.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":1875682729061.0,"total_equity":831897265007.0,"profit_margin":1.2393585070043907,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":17038405174.0,"operating_margin":0.1033749006174075},{"eps":986.8332849125993,"pbr":null,"per":null,"roa":0.02623912978919573,"roe":0.09421870999925427,"revenue":214360690172.0,"market_cap":null,"net_income":35885677115.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":1367639757999.0,"total_equity":380876336720.0,"profit_margin":0.16740791927011356,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":51788361266.0,"operating_margin":0.24159448835719716},{"eps":12.193054827426893,"pbr":null,"per":null,"roa":0.000329761011632521,"roe":0.0012885037238383672,"revenue":171389602633.0,"market_cap":null,"net_income":443394072.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":1344592163291.0,"total_equity":344115475801.0,"profit_margin":0.0025870535037615357,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-24139535236.0,"operating_margin":-0.14084597236444074},{"eps":-1621.8328711419688,"pbr":null,"per":null,"roa":-0.04190812464582101,"roe":-0.16886129257255944,"revenue":161299380951.0,"market_cap":null,"net_income":-58977105493.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":1407295267718.0,"total_equity":349263615092.0,"profit_margin":-0.3656375191602021,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-37625012307.0,"operating_margin":-0.23326197586852387},{"eps":-5131.601313406602,"pbr":null,"per":null,"roa":-0.13162363077386025,"roe":-0.46561405388910737,"revenue":116527396809.0,"market_cap":null,"net_income":-186608002214.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":1417739361214.0,"total_equity":400778285482.0,"profit_margin":-1.6014088302330232,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-68698976888.0,"operating_margin":-0.5895521462699838},{"eps":1042.6843395124904,"pbr":null,"per":null,"roa":0.0262348760107007,"roe":0.07410337515691706,"revenue":235543509174.0,"market_cap":null,"net_income":37916671552.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":1445277329938.0,"total_equity":511672666349.0,"profit_margin":0.16097523419331547,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":45372346971.0,"operating_margin":0.19262830519130406}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4994.5687,"per":6.96,"date":"2024-12","close":34738.52,"source":"reported"},{"eps":4994.5687,"per":7.91,"date":"2025-01","close":39531.75,"source":"reported"},{"eps":4994.5687,"per":7.64,"date":"2025-02","close":38148.14,"source":"reported"},{"eps":6049.3246,"per":4.72,"date":"2025-03","close":28561.69,"source":"reported"},{"eps":6049.3246,"per":4.68,"date":"2025-04","close":28314.61,"source":"reported"},{"eps":6049.3246,"per":4.26,"date":"2025-05","close":25794.46,"source":"reported"},{"eps":5258.5071,"per":6.43,"date":"2025-06","close":33799.64,"source":"reported"},{"eps":5258.5071,"per":5.9,"date":"2025-07","close":31032.42,"source":"reported"},{"eps":5258.5071,"per":5.26,"date":"2025-08","close":27672.22,"source":"reported"},{"eps":5849.0419,"per":4.5,"date":"2025-09","close":26338.03,"source":"reported"},{"eps":5849.0419,"per":4.54,"date":"2025-10","close":26535.68,"source":"reported"},{"eps":5849.0419,"per":4.42,"date":"2025-11","close":25843.88,"source":"reported"},{"eps":155.9364,"per":123.96,"date":"2026-06","close":19330.0,"source":"reported"},{"eps":155.9364,"per":102.54,"date":"2026-07","close":15990.0,"source":"reported"},{"eps":155.9364,"per":96.83,"date":"2026-08","close":15100.0,"source":"reported"},{"eps":155.9364,"per":95.55,"date":"2026-09","close":14900.0,"source":"reported"},{"eps":155.9364,"per":89.65,"date":"2026-10","close":13980.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":33.87,"std":44.27,"count":17,"current":89.65,"lower_1sd":0.0,"upper_1sd":78.14},"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":"위메이드","phase":"above-fold","symbol_resolved":true}