{"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":"2026-10-23T09:52:33.772907+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":24.4,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","unit":"%","value":50.9,"direction":"higher_better","percentile":81}],"summary":"매출 +24.4%","percentile":76},"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":34.3,"direction":null,"percentile":34},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.2,"direction":"higher_better","percentile":35}],"summary":"RSI 34","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 1.74x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.49,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":18.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":19.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":8.77,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.09,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":27.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.19,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 8.8x, 순차입금비율 0.1x","percentile":69}},"signals":[],"summary":"사람인(143240)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1658.09억. 현재가 15,450원, 전일 대비 -5.7%, 30일 -9.2%. PER 1.7배 / ROE 2.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 4761.00, 기관 순매수 3.78만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"A","metrics":[{"name":"배당수익률","unit":"%","value":4.17,"direction":"higher_better","percentile":null}],"summary":"배당수익률 4.17%","value_pct":4.17},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":7.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":13.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.09,"direction":"lower_better","percentile":null}],"summary":"배당성향 7%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"A"},"has_dividend":true,"dividend_yield":4.17},"catalysts":["전분기 대비 매출 24% 성장"],"portfolio":null,"technical":{"macd":-103.13386146531411,"grade":"D","trend":"하락","atr_14":1027.857142857143,"rsi_14":34.31635388739947,"sma_20":17293.5,"sma_60":17063.833333333332,"comment":"하락 추세, RSI 34","analysis":"RSI(14) 34.3로 약세 구간입니다. MACD(-103.13)가 시그널선(32.63)을 하회합니다(데드크로스). SMA20 17294, SMA60 17064 — 혼조세입니다. 볼린저밴드 16571~18016 (현재 위치 -78%).","bb_lower":16571.135133744727,"bb_upper":18015.864866255273,"macd_signal":32.63419114008131},"change_pct":-4.76,"chart_data":[{"date":"2024-10-23","open":15545,"high":15638,"low":15369,"close":15471,"volume":2021,"rsi_14":53.7,"sma_20":16542.0,"sma_60":16961.33,"sma_120":17478.58},{"date":"2024-10-24","open":15638,"high":15638,"low":15248,"close":15545,"volume":12286,"rsi_14":55.61,"sma_20":16590.0,"sma_60":16942.0,"sma_120":17467.25},{"date":"2024-10-25","open":15322,"high":15657,"low":14979,"close":15044,"volume":9608,"rsi_14":39.29,"sma_20":16600.5,"sma_60":16910.33,"sma_120":17451.5},{"date":"2024-10-28","open":15044,"high":15202,"low":14951,"close":15007,"volume":3040,"rsi_14":32.03,"sma_20":16602.5,"sma_60":16878.17,"sma_120":17436.17},{"date":"2024-10-29","open":14904,"high":15118,"low":14858,"close":14988,"volume":7344,"rsi_14":32.74,"sma_20":16569.0,"sma_60":16847.17,"sma_120":17420.92},{"date":"2024-10-30","open":14988,"high":15090,"low":14774,"close":14849,"volume":11849,"rsi_14":28.94,"sma_20":16529.0,"sma_60":16812.33,"sma_120":17404.17},{"date":"2024-10-31","open":14858,"high":14960,"low":14728,"close":14858,"volume":5354,"rsi_14":32.55,"sma_20":16504.0,"sma_60":16777.83,"sma_120":17387.0},{"date":"2024-11-01","open":14858,"high":15007,"low":14737,"close":14765,"volume":12403,"rsi_14":31.08,"sma_20":16474.5,"sma_60":16742.83,"sma_120":17369.08},{"date":"2024-11-04","open":14765,"high":15211,"low":14459,"close":14923,"volume":39408,"rsi_14":39.27,"sma_20":16441.0,"sma_60":16708.67,"sma_120":17352.75},{"date":"2024-11-05","open":15016,"high":15016,"low":14579,"close":14812,"volume":18744,"rsi_14":33.18,"sma_20":16389.0,"sma_60":16677.33,"sma_120":17335.83},{"date":"2024-11-06","open":15025,"high":15462,"low":14589,"close":14774,"volume":24744,"rsi_14":35.47,"sma_20":16338.5,"sma_60":16660.0,"sma_120":17318.42},{"date":"2024-11-07","open":14839,"high":14979,"low":14533,"close":14654,"volume":17329,"rsi_14":38.71,"sma_20":16278.5,"sma_60":16630.5,"sma_120":17299.92},{"date":"2024-11-08","open":14821,"high":14821,"low":14440,"close":14487,"volume":13916,"rsi_14":33.67,"sma_20":16221.5,"sma_60":16592.33,"sma_120":17279.33},{"date":"2024-11-11","open":14477,"high":14561,"low":14319,"close":14403,"volume":12580,"rsi_14":26.18,"sma_20":16160.0,"sma_60":16547.67,"sma_120":17258.67},{"date":"2024-11-12","open":14319,"high":14403,"low":14106,"close":14152,"volume":11146,"rsi_14":13.4,"sma_20":16095.0,"sma_60":16500.5,"sma_120":17236.17},{"date":"2024-11-13","open":14106,"high":14143,"low":13957,"close":13957,"volume":9909,"rsi_14":8.7,"sma_20":16012.5,"sma_60":16448.83,"sma_120":17211.92},{"date":"2024-11-14","open":14199,"high":14199,"low":13836,"close":13985,"volume":5055,"rsi_14":13.46,"sma_20":15940.5,"sma_60":16399.83,"sma_120":17187.67},{"date":"2024-11-15","open":13836,"high":14134,"low":13539,"close":13604,"volume":21212,"rsi_14":10.88,"sma_20":15863.0,"sma_60":16344.0,"sma_120":17160.83},{"date":"2024-11-18","open":13651,"high":13771,"low":13549,"close":13651,"volume":10296,"rsi_14":13.27,"sma_20":15785.5,"sma_60":16291.67,"sma_120":17134.25},{"date":"2024-11-19","open":13929,"high":13985,"low":13697,"close":13827,"volume":18669,"rsi_14":22.5,"sma_20":15709.0,"sma_60":16245.0,"sma_120":17109.0},{"date":"2024-11-20","open":13827,"high":14096,"low":13539,"close":13892,"volume":7528,"rsi_14":24.76,"sma_20":15624.0,"sma_60":16197.67,"sma_120":17084.58},{"date":"2024-11-21","open":13892,"high":14143,"low":13753,"close":14115,"volume":7030,"rsi_14":34.09,"sma_20":15547.0,"sma_60":16154.5,"sma_120":17062.17},{"date":"2024-11-22","open":14115,"high":14208,"low":13901,"close":13901,"volume":21643,"rsi_14":25.66,"sma_20":15485.5,"sma_60":16108.5,"sma_120":17038.33},{"date":"2024-11-25","open":13901,"high":14208,"low":13827,"close":13864,"volume":14837,"rsi_14":26.61,"sma_20":15424.0,"sma_60":16064.33,"sma_120":17014.75},{"date":"2024-11-26","open":13864,"high":14041,"low":13799,"close":13836,"volume":28427,"rsi_14":26.73,"sma_20":15362.0,"sma_60":16023.17,"sma_120":16990.58},{"date":"2024-11-27","open":13771,"high":14096,"low":13706,"close":13809,"volume":15213,"rsi_14":28.02,"sma_20":15306.0,"sma_60":15985.33,"sma_120":16966.83},{"date":"2024-11-28","open":13809,"high":13976,"low":13790,"close":13818,"volume":17571,"rsi_14":31.05,"sma_20":15250.0,"sma_60":15950.33,"sma_120":16943.42},{"date":"2024-11-29","open":13697,"high":13920,"low":13576,"close":13623,"volume":10761,"rsi_14":29.21,"sma_20":15188.5,"sma_60":15914.83,"sma_120":16918.25},{"date":"2024-12-02","open":13799,"high":13799,"low":13400,"close":13400,"volume":18487,"rsi_14":29.65,"sma_20":15106.5,"sma_60":15875.33,"sma_120":16891.0},{"date":"2024-12-03","open":13595,"high":13688,"low":13335,"close":13502,"volume":18501,"rsi_14":37.04,"sma_20":15036.0,"sma_60":15841.0,"sma_120":16864.58},{"date":"2024-12-04","open":13502,"high":13734,"low":13372,"close":13734,"volume":11482,"rsi_14":43.6,"sma_20":14980.0,"sma_60":15812.5,"sma_120":16840.5},{"date":"2024-12-05","open":13576,"high":13660,"low":13316,"close":13474,"volume":22942,"rsi_14":46.46,"sma_20":14916.5,"sma_60":15784.17,"sma_120":16813.08},{"date":"2024-12-06","open":13586,"high":13799,"low":13391,"close":13799,"volume":4787,"rsi_14":53.51,"sma_20":14879.5,"sma_60":15768.5,"sma_120":16788.67},{"date":"2024-12-09","open":13929,"high":14161,"low":13316,"close":13539,"volume":17973,"rsi_14":43.46,"sma_20":14833.0,"sma_60":15746.67,"sma_120":16761.92},{"date":"2024-12-10","open":13539,"high":14524,"low":13539,"close":14375,"volume":15954,"rsi_14":58.13,"sma_20":14845.0,"sma_60":15743.67,"sma_120":16742.58},{"date":"2024-12-11","open":14375,"high":17365,"low":14273,"close":16901,"volume":536231,"rsi_14":76.41,"sma_20":15003.5,"sma_60":15784.67,"sma_120":16745.92},{"date":"2024-12-12","open":16901,"high":16929,"low":16344,"close":16669,"volume":110247,"rsi_14":76.14,"sma_20":15148.0,"sma_60":15825.33,"sma_120":16747.08},{"date":"2024-12-13","open":16483,"high":17356,"low":16464,"close":16864,"volume":156995,"rsi_14":77.51,"sma_20":15323.5,"sma_60":15867.0,"sma_120":16750.92},{"date":"2024-12-16","open":17254,"high":17254,"low":16529,"close":17087,"volume":56776,"rsi_14":78.78,"sma_20":15508.5,"sma_60":15912.17,"sma_120":16756.25},{"date":"2024-12-17","open":17087,"high":17087,"low":16344,"close":16557,"volume":41603,"rsi_14":72.36,"sma_20":15655.5,"sma_60":15949.17,"sma_120":16756.83},{"date":"2024-12-18","open":16390,"high":16706,"low":16056,"close":16567,"volume":23003,"rsi_14":72.36,"sma_20":15799.5,"sma_60":15988.5,"sma_120":16758.08},{"date":"2024-12-19","open":16455,"high":16622,"low":16260,"close":16567,"volume":20072,"rsi_14":74.73,"sma_20":15931.5,"sma_60":16022.83,"sma_120":16758.58},{"date":"2024-12-20","open":16548,"high":16650,"low":16056,"close":16074,"volume":23904,"rsi_14":71.49,"sma_20":16048.5,"sma_60":16044.83,"sma_120":16754.42},{"date":"2024-12-23","open":15833,"high":16399,"low":15554,"close":16186,"volume":30035,"rsi_14":71.54,"sma_20":16173.5,"sma_60":16066.67,"sma_120":16751.42},{"date":"2024-12-24","open":16214,"high":16622,"low":16074,"close":16399,"volume":17307,"rsi_14":71.45,"sma_20":16311.5,"sma_60":16080.83,"sma_120":16746.83},{"date":"2024-12-26","open":16251,"high":16529,"low":15991,"close":16214,"volume":21348,"rsi_14":72.31,"sma_20":16441.0,"sma_60":16092.0,"sma_120":16741.33},{"date":"2024-12-27","open":16214,"high":16344,"low":15722,"close":16269,"volume":20544,"rsi_14":71.04,"sma_20":16573.0,"sma_60":16109.0,"sma_120":16736.92},{"date":"2024-12-30","open":16074,"high":16390,"low":15554,"close":16214,"volume":23031,"rsi_14":73.61,"sma_20":16712.5,"sma_60":16125.17,"sma_120":16730.0},{"date":"2025-01-02","open":16214,"high":16984,"low":16037,"close":16882,"volume":23868,"rsi_14":72.8,"sma_20":16900.0,"sma_60":16149.17,"sma_120":16729.08},{"date":"2025-01-03","open":16817,"high":16910,"low":16167,"close":16576,"volume":37379,"rsi_14":45.04,"sma_20":17065.5,"sma_60":16163.5,"sma_120":16726.42},{"date":"2025-01-06","open":16427,"high":16594,"low":16177,"close":16502,"volume":10741,"rsi_14":47.32,"sma_20":17214.5,"sma_60":16177.67,"sma_120":16722.25},{"date":"2025-01-07","open":16502,"high":16502,"low":16279,"close":16409,"volume":5860,"rsi_14":42.46,"sma_20":17372.5,"sma_60":16189.17,"sma_120":16716.25},{"date":"2025-01-08","open":16418,"high":16520,"low":16223,"close":16464,"volume":12679,"rsi_14":39.09,"sma_20":17516.0,"sma_60":16205.67,"sma_120":16711.25},{"date":"2025-01-09","open":16529,"high":16529,"low":16223,"close":16483,"volume":10066,"rsi_14":48.41,"sma_20":17674.5,"sma_60":16222.5,"sma_120":16706.42},{"date":"2025-01-10","open":16622,"high":16678,"low":16269,"close":16520,"volume":23893,"rsi_14":49.02,"sma_20":17790.0,"sma_60":16243.33,"sma_120":16701.5},{"date":"2025-01-13","open":16446,"high":16520,"low":16074,"close":16409,"volume":19200,"rsi_14":46.82,"sma_20":17763.5,"sma_60":16259.83,"sma_120":16693.92},{"date":"2025-01-14","open":16409,"high":16641,"low":16251,"close":16594,"volume":18408,"rsi_14":61.97,"sma_20":17759.5,"sma_60":16282.67,"sma_120":16688.0},{"date":"2025-01-15","open":16641,"high":16706,"low":16334,"close":16613,"volume":31088,"rsi_14":60.27,"sma_20":17746.0,"sma_60":16310.83,"sma_120":16683.75},{"date":"2025-01-16","open":16446,"high":16483,"low":16093,"close":16139,"volume":26078,"rsi_14":44.44,"sma_20":17695.0,"sma_60":16329.67,"sma_120":16674.67},{"date":"2025-01-17","open":16065,"high":16854,"low":15740,"close":16158,"volume":58384,"rsi_14":48.72,"sma_20":17673.5,"sma_60":16346.0,"sma_120":16665.83},{"date":"2025-01-20","open":16279,"high":16307,"low":16009,"close":16065,"volume":21169,"rsi_14":45.38,"sma_20":17646.5,"sma_60":16356.67,"sma_120":16659.0},{"date":"2025-01-21","open":16251,"high":16362,"low":15917,"close":16204,"volume":31768,"rsi_14":49.8,"sma_20":17627.0,"sma_60":16368.5,"sma_120":16655.25},{"date":"2025-01-22","open":16139,"high":16139,"low":15666,"close":15842,"volume":29373,"rsi_14":23.83,"sma_20":17614.5,"sma_60":16382.83,"sma_120":16646.58},{"date":"2025-01-23","open":15842,"high":15935,"low":15610,"close":15898,"volume":18756,"rsi_14":30.48,"sma_20":17599.0,"sma_60":16398.83,"sma_120":16638.5},{"date":"2025-01-24","open":15879,"high":16074,"low":15749,"close":16047,"volume":16333,"rsi_14":37.44,"sma_20":17580.0,"sma_60":16417.83,"sma_120":16632.5},{"date":"2025-01-31","open":16047,"high":16279,"low":15852,"close":16251,"volume":13585,"rsi_14":45.89,"sma_20":17582.0,"sma_60":16443.0,"sma_120":16627.67},{"date":"2025-02-03","open":16251,"high":16251,"low":15824,"close":16009,"volume":11617,"rsi_14":39.21,"sma_20":17568.0,"sma_60":16463.67,"sma_120":16620.75},{"date":"2025-02-04","open":16009,"high":16139,"low":15889,"close":15926,"volume":17806,"rsi_14":37.18,"sma_20":17552.5,"sma_60":16484.5,"sma_120":16613.67},{"date":"2025-02-05","open":16019,"high":16139,"low":15879,"close":15972,"volume":11138,"rsi_14":37.45,"sma_20":17503.5,"sma_60":16503.33,"sma_120":16606.0},{"date":"2025-02-06","open":16019,"high":16316,"low":15926,"close":15972,"volume":19325,"rsi_14":39.46,"sma_20":17471.0,"sma_60":16524.17,"sma_120":16600.75},{"date":"2025-02-07","open":16009,"high":16009,"low":15397,"close":15434,"volume":39658,"rsi_14":26.05,"sma_20":17413.5,"sma_60":16536.0,"sma_120":16598.0},{"date":"2025-02-10","open":15462,"high":15573,"low":15202,"close":15517,"volume":16138,"rsi_14":27.99,"sma_20":17365.5,"sma_60":16551.5,"sma_120":16591.0},{"date":"2025-02-11","open":15545,"high":15545,"low":15229,"close":15508,"volume":22990,"rsi_14":34.4,"sma_20":17314.0,"sma_60":16569.83,"sma_120":16581.08},{"date":"2025-02-12","open":15397,"high":15554,"low":15285,"close":15304,"volume":16523,"rsi_14":30.67,"sma_20":17250.5,"sma_60":16586.0,"sma_120":16566.83},{"date":"2025-02-13","open":15313,"high":15833,"low":15239,"close":15694,"volume":21869,"rsi_14":42.59,"sma_20":17206.0,"sma_60":16613.67,"sma_120":16557.08},{"date":"2025-02-14","open":15657,"high":15926,"low":15564,"close":15824,"volume":12225,"rsi_14":42.38,"sma_20":17174.5,"sma_60":16647.17,"sma_120":16548.0},{"date":"2025-02-17","open":15824,"high":16084,"low":15824,"close":16047,"volume":12612,"rsi_14":54.33,"sma_20":17145.0,"sma_60":16684.17,"sma_120":16542.0},{"date":"2025-02-18","open":16102,"high":16242,"low":15879,"close":15926,"volume":13118,"rsi_14":50.57,"sma_20":17108.0,"sma_60":16725.83,"sma_120":16534.92},{"date":"2025-02-19","open":15963,"high":16316,"low":15954,"close":16307,"volume":17384,"rsi_14":54.9,"sma_20":17117.0,"sma_60":16773.5,"sma_120":16532.58},{"date":"2025-02-20","open":16307,"high":16966,"low":16158,"close":16632,"volume":49223,"rsi_14":56.86,"sma_20":17142.5,"sma_60":16823.83,"sma_120":16534.42},{"date":"2025-02-21","open":16604,"high":16808,"low":16325,"close":16715,"volume":19087,"rsi_14":63.48,"sma_20":17177.5,"sma_60":16874.5,"sma_120":16536.08},{"date":"2025-02-24","open":16706,"high":16984,"low":16437,"close":16957,"volume":26270,"rsi_14":68.56,"sma_20":17218.0,"sma_60":16925.5,"sma_120":16540.0},{"date":"2025-02-25","open":16901,"high":17077,"low":16650,"close":16901,"volume":15327,"rsi_14":66.67,"sma_20":17275.0,"sma_60":16979.33,"sma_120":16543.92},{"date":"2025-02-26","open":16901,"high":16901,"low":16539,"close":16734,"volume":16795,"rsi_14":62.89,"sma_20":17320.0,"sma_60":17030.83,"sma_120":16547.58},{"date":"2025-02-27","open":16734,"high":16734,"low":16446,"close":16446,"volume":5999,"rsi_14":68.73,"sma_20":17341.5,"sma_60":17077.67,"sma_120":16550.42},{"date":"2025-02-28","open":16734,"high":16734,"low":16084,"close":16269,"volume":9186,"rsi_14":63.46,"sma_20":17342.5,"sma_60":17121.83,"sma_120":16553.58},{"date":"2025-03-04","open":16269,"high":16529,"low":15787,"close":16269,"volume":8458,"rsi_14":63.67,"sma_20":17356.5,"sma_60":17165.83,"sma_120":16558.08},{"date":"2025-03-05","open":16316,"high":16557,"low":16204,"close":16399,"volume":5616,"rsi_14":70.21,"sma_20":17382.0,"sma_60":17215.67,"sma_120":16565.25},{"date":"2025-03-06","open":16399,"high":16529,"low":16251,"close":16390,"volume":5666,"rsi_14":64.94,"sma_20":17404.5,"sma_60":17269.33,"sma_120":16572.33},{"date":"2025-03-07","open":16390,"high":16390,"low":15898,"close":15963,"volume":16622,"rsi_14":52.65,"sma_20":17404.0,"sma_60":17313.5,"sma_120":16577.25},{"date":"2025-03-10","open":15842,"high":15963,"low":14644,"close":14644,"volume":76338,"rsi_14":31.17,"sma_20":17361.5,"sma_60":17329.83,"sma_120":16571.17},{"date":"2025-03-11","open":14375,"high":14830,"low":14171,"close":14403,"volume":32087,"rsi_14":30.19,"sma_20":17301.5,"sma_60":17346.5,"sma_120":16565.33},{"date":"2025-03-12","open":14533,"high":14533,"low":14152,"close":14412,"volume":20967,"rsi_14":22.73,"sma_20":17242.5,"sma_60":17357.5,"sma_120":16563.0},{"date":"2025-03-13","open":14468,"high":14468,"low":14226,"close":14301,"volume":7739,"rsi_14":14.25,"sma_20":17188.5,"sma_60":17371.17,"sma_120":16558.92},{"date":"2025-03-14","open":14208,"high":14552,"low":14199,"close":14459,"volume":5513,"rsi_14":16.16,"sma_20":17122.0,"sma_60":17372.67,"sma_120":16558.17},{"date":"2025-03-17","open":14459,"high":14756,"low":14282,"close":14756,"volume":7180,"rsi_14":17.53,"sma_20":17064.5,"sma_60":17334.17,"sma_120":16559.42},{"date":"2025-03-18","open":14617,"high":14765,"low":14617,"close":14672,"volume":12002,"rsi_14":17.39,"sma_20":16990.5,"sma_60":17298.33,"sma_120":16561.83},{"date":"2025-03-19","open":14812,"high":14988,"low":14672,"close":14728,"volume":15076,"rsi_14":19.66,"sma_20":16926.0,"sma_60":17260.0,"sma_120":16563.5},{"date":"2025-03-20","open":14858,"high":14923,"low":14412,"close":14412,"volume":16536,"rsi_14":19.5,"sma_20":16824.0,"sma_60":17212.0,"sma_120":16562.08},{"date":"2025-03-21","open":14654,"high":14654,"low":14236,"close":14524,"volume":10568,"rsi_14":23.3,"sma_20":16710.5,"sma_60":17175.5,"sma_120":16562.33},{"date":"2025-03-24","open":14412,"high":14579,"low":14161,"close":14273,"volume":17735,"rsi_14":21.64,"sma_20":16579.0,"sma_60":17134.33,"sma_120":16561.42},{"date":"2025-03-25","open":14301,"high":14301,"low":13948,"close":14226,"volume":14302,"rsi_14":18.38,"sma_20":16432.0,"sma_60":17092.33,"sma_120":16557.58},{"date":"2025-03-26","open":14180,"high":14375,"low":14004,"close":14329,"volume":10594,"rsi_14":20.79,"sma_20":16293.5,"sma_60":17061.0,"sma_120":16552.92},{"date":"2025-03-27","open":14487,"high":14626,"low":14329,"close":14421,"volume":15056,"rsi_14":25.87,"sma_20":16169.0,"sma_60":17029.33,"sma_120":16548.0},{"date":"2025-03-28","open":14690,"high":14882,"low":14489,"close":14575,"volume":8609,"rsi_14":37.71,"sma_20":16043.0,"sma_60":16988.17,"sma_120":16534.5},{"date":"2025-03-31","open":14278,"high":14517,"low":14191,"close":14258,"volume":11638,"rsi_14":36.63,"sma_20":15910.0,"sma_60":16944.83,"sma_120":16518.42},{"date":"2025-04-01","open":14258,"high":15036,"low":14258,"close":14920,"volume":18084,"rsi_14":50.48,"sma_20":15811.5,"sma_60":16912.0,"sma_120":16510.5},{"date":"2025-04-02","open":15016,"high":15036,"low":14671,"close":14892,"volume":9650,"rsi_14":51.99,"sma_20":15704.5,"sma_60":16879.67,"sma_120":16502.42},{"date":"2025-04-03","open":14824,"high":15429,"low":14613,"close":15352,"volume":26383,"rsi_14":56.46,"sma_20":15622.0,"sma_60":16843.33,"sma_120":16496.25},{"date":"2025-04-04","open":15448,"high":16791,"low":15103,"close":16456,"volume":171656,"rsi_14":65.14,"sma_20":15620.0,"sma_60":16831.67,"sma_120":16497.58},{"date":"2025-04-07","open":17089,"high":18346,"low":16436,"close":17271,"volume":638660,"rsi_14":72.36,"sma_20":15731.5,"sma_60":16835.5,"sma_120":16506.58},{"date":"2025-04-08","open":16887,"high":17511,"low":16696,"close":17003,"volume":185704,"rsi_14":68.09,"sma_20":15842.0,"sma_60":16836.33,"sma_120":16512.75},{"date":"2025-04-09","open":17670,"high":17730,"low":16210,"close":16330,"volume":116108,"rsi_14":56.54,"sma_20":15882.5,"sma_60":16813.0,"sma_120":16509.33},{"date":"2025-04-10","open":15966,"high":16552,"low":15726,"close":16504,"volume":79710,"rsi_14":61.24,"sma_20":15972.5,"sma_60":16803.83,"sma_120":16513.17},{"date":"2025-04-11","open":16494,"high":16494,"low":15846,"close":16398,"volume":75344,"rsi_14":62.68,"sma_20":16048.5,"sma_60":16792.17,"sma_120":16517.75},{"date":"2025-04-14","open":16350,"high":16350,"low":15592,"close":15947,"volume":59528,"rsi_14":59.03,"sma_20":16085.0,"sma_60":16774.67,"sma_120":16517.25},{"date":"2025-04-15","open":15947,"high":16129,"low":15640,"close":15976,"volume":32380,"rsi_14":58.57,"sma_20":16127.5,"sma_60":16754.33,"sma_120":16518.5},{"date":"2025-04-16","open":16014,"high":16168,"low":15640,"close":15678,"volume":38501,"rsi_14":55.53,"sma_20":16151.5,"sma_60":16728.5,"sma_120":16519.67},{"date":"2025-04-17","open":15928,"high":15928,"low":15352,"close":15544,"volume":34049,"rsi_14":57.08,"sma_20":16185.5,"sma_60":16708.83,"sma_120":16519.25},{"date":"2025-04-18","open":15630,"high":16005,"low":15477,"close":15986,"volume":34376,"rsi_14":62.4,"sma_20":16236.5,"sma_60":16696.5,"sma_120":16521.25},{"date":"2025-04-21","open":15832,"high":16139,"low":15669,"close":15870,"volume":30863,"rsi_14":57.4,"sma_20":16295.0,"sma_60":16683.83,"sma_120":16520.25},{"date":"2025-04-22","open":15870,"high":16283,"low":15669,"close":15880,"volume":62151,"rsi_14":57.72,"sma_20":16356.5,"sma_60":16668.83,"sma_120":16518.67},{"date":"2025-04-23","open":15880,"high":15928,"low":15439,"close":15448,"volume":42144,"rsi_14":50.75,"sma_20":16390.0,"sma_60":16652.83,"sma_120":16517.83},{"date":"2025-04-24","open":15688,"high":15688,"low":15189,"close":15256,"volume":27135,"rsi_14":39.02,"sma_20":16408.5,"sma_60":16632.5,"sma_120":16515.67},{"date":"2025-04-25","open":15352,"high":15352,"low":15112,"close":15304,"volume":20766,"rsi_14":29.04,"sma_20":16446.5,"sma_60":16610.33,"sma_120":16514.08},{"date":"2025-04-28","open":15295,"high":15295,"low":14949,"close":15074,"volume":34961,"rsi_14":29.28,"sma_20":16489.0,"sma_60":16580.5,"sma_120":16511.75},{"date":"2025-04-29","open":15132,"high":15208,"low":14988,"close":15064,"volume":14423,"rsi_14":40.92,"sma_20":16496.5,"sma_60":16554.83,"sma_120":16509.25},{"date":"2025-04-30","open":15064,"high":15180,"low":14796,"close":15074,"volume":18493,"rsi_14":21.46,"sma_20":16506.0,"sma_60":16530.83,"sma_120":16507.67},{"date":"2025-05-02","open":15045,"high":15256,"low":14815,"close":14988,"volume":41325,"rsi_14":21.62,"sma_20":16487.0,"sma_60":16504.5,"sma_120":16503.92},{"date":"2025-05-07","open":14968,"high":15074,"low":14671,"close":14949,"volume":38691,"rsi_14":25.93,"sma_20":16408.5,"sma_60":16477.5,"sma_120":16500.83},{"date":"2025-05-08","open":14949,"high":15064,"low":14719,"close":14844,"volume":19710,"rsi_14":23.66,"sma_20":16282.0,"sma_60":16458.33,"sma_120":16497.17},{"date":"2025-05-09","open":14777,"high":15055,"low":14690,"close":15055,"volume":25078,"rsi_14":34.88,"sma_20":16180.5,"sma_60":16441.33,"sma_120":16496.42},{"date":"2025-05-12","open":15064,"high":15496,"low":15055,"close":15381,"volume":68710,"rsi_14":46.38,"sma_20":16165.5,"sma_60":16430.17,"sma_120":16500.0},{"date":"2025-05-13","open":15391,"high":15717,"low":15074,"close":15199,"volume":24602,"rsi_14":30.29,"sma_20":16097.5,"sma_60":16419.5,"sma_120":16502.75},{"date":"2025-05-14","open":15208,"high":15208,"low":14824,"close":14892,"volume":38260,"rsi_14":27.63,"sma_20":16019.0,"sma_60":16396.5,"sma_120":16505.08},{"date":"2025-05-15","open":14901,"high":14968,"low":14441,"close":14469,"volume":45615,"rsi_14":22.88,"sma_20":15942.0,"sma_60":16363.83,"sma_120":16505.5},{"date":"2025-05-16","open":14479,"high":14508,"low":14172,"close":14191,"volume":34772,"rsi_14":24.31,"sma_20":15849.0,"sma_60":16322.33,"sma_120":16503.25},{"date":"2025-05-19","open":14374,"high":14374,"low":13827,"close":13942,"volume":34476,"rsi_14":23.75,"sma_20":15758.5,"sma_60":16278.67,"sma_120":16502.25},{"date":"2025-05-20","open":13942,"high":14134,"low":13942,"close":14076,"volume":15212,"rsi_14":26.3,"sma_20":15682.0,"sma_60":16230.5,"sma_120":16502.0},{"date":"2025-05-21","open":14105,"high":14383,"low":14086,"close":14239,"volume":16890,"rsi_14":33.46,"sma_20":15591.0,"sma_60":16179.33,"sma_120":16501.58},{"date":"2025-05-22","open":14143,"high":14143,"low":13961,"close":14057,"volume":16722,"rsi_14":31.32,"sma_20":15496.5,"sma_60":16123.5,"sma_120":16499.0},{"date":"2025-05-23","open":14095,"high":14095,"low":13855,"close":13932,"volume":19972,"rsi_14":29.69,"sma_20":15395.0,"sma_60":16061.17,"sma_120":16493.33},{"date":"2025-05-26","open":13932,"high":14201,"low":13587,"close":13625,"volume":56106,"rsi_14":27.53,"sma_20":15300.0,"sma_60":15994.5,"sma_120":16486.92},{"date":"2025-05-27","open":13673,"high":13673,"low":13356,"close":13366,"volume":37292,"rsi_14":25.66,"sma_20":15201.5,"sma_60":15926.33,"sma_120":16478.58},{"date":"2025-05-28","open":13366,"high":13606,"low":13318,"close":13529,"volume":29049,"rsi_14":30.14,"sma_20":15109.0,"sma_60":15866.17,"sma_120":16471.92},{"date":"2025-05-29","open":13529,"high":13769,"low":13472,"close":13759,"volume":24620,"rsi_14":30.55,"sma_20":15040.5,"sma_60":15813.17,"sma_120":16467.5},{"date":"2025-05-30","open":13779,"high":13875,"low":13596,"close":13769,"volume":22671,"rsi_14":23.25,"sma_20":14973.0,"sma_60":15760.33,"sma_120":16463.08},{"date":"2025-06-02","open":13769,"high":13827,"low":13654,"close":13807,"volume":11608,"rsi_14":25.75,"sma_20":14907.0,"sma_60":15705.83,"sma_120":16460.75},{"date":"2025-06-04","open":14114,"high":14258,"low":13903,"close":14239,"volume":35525,"rsi_14":39.1,"sma_20":14868.0,"sma_60":15659.0,"sma_120":16464.17},{"date":"2025-06-05","open":14201,"high":14393,"low":14095,"close":14287,"volume":21215,"rsi_14":46.52,"sma_20":14833.5,"sma_60":15620.67,"sma_120":16467.08},{"date":"2025-06-09","open":14287,"high":14690,"low":14287,"close":14613,"volume":40419,"rsi_14":57.91,"sma_20":14821.5,"sma_60":15611.67,"sma_120":16470.75},{"date":"2025-06-10","open":14623,"high":14872,"low":14479,"close":14805,"volume":31086,"rsi_14":66.54,"sma_20":14808.5,"sma_60":15610.33,"sma_120":16478.42},{"date":"2025-06-11","open":14834,"high":15007,"low":14796,"close":14853,"volume":44971,"rsi_14":65.4,"sma_20":14781.0,"sma_60":15609.67,"sma_120":16483.58},{"date":"2025-06-12","open":15256,"high":15256,"low":14853,"close":14978,"volume":41766,"rsi_14":64.86,"sma_20":14769.5,"sma_60":15613.17,"sma_120":16492.17},{"date":"2025-06-13","open":14978,"high":15304,"low":14757,"close":14988,"volume":62572,"rsi_14":70.12,"sma_20":14774.5,"sma_60":15614.0,"sma_120":16493.33},{"date":"2025-06-16","open":15016,"high":15151,"low":14489,"close":14796,"volume":44563,"rsi_14":68.15,"sma_20":14791.5,"sma_60":15606.17,"sma_120":16470.17},{"date":"2025-06-17","open":14796,"high":15007,"low":14508,"close":14709,"volume":36056,"rsi_14":75.11,"sma_20":14818.5,"sma_60":15598.33,"sma_120":16448.33},{"date":"2025-06-18","open":14709,"high":15103,"low":14546,"close":14978,"volume":37212,"rsi_14":87.17,"sma_20":14872.5,"sma_60":15594.17,"sma_120":16427.08},{"date":"2025-06-19","open":15112,"high":15256,"low":14863,"close":15112,"volume":20825,"rsi_14":87.0,"sma_20":14926.5,"sma_60":15598.0,"sma_120":16405.0},{"date":"2025-06-20","open":15026,"high":15180,"low":14949,"close":15093,"volume":15734,"rsi_14":84.58,"sma_20":14971.0,"sma_60":15599.5,"sma_120":16387.5},{"date":"2025-06-23","open":14949,"high":14949,"low":14671,"close":14681,"volume":16051,"rsi_14":69.55,"sma_20":15003.5,"sma_60":15598.33,"sma_120":16366.33},{"date":"2025-06-24","open":14892,"high":14892,"low":14661,"close":14853,"volume":26894,"rsi_14":71.21,"sma_20":15051.5,"sma_60":15601.0,"sma_120":16346.67},{"date":"2025-06-25","open":14911,"high":14911,"low":14623,"close":14757,"volume":13983,"rsi_14":62.16,"sma_20":15110.5,"sma_60":15600.17,"sma_120":16330.58},{"date":"2025-06-26","open":14757,"high":14757,"low":14575,"close":14719,"volume":20215,"rsi_14":60.18,"sma_20":15181.0,"sma_60":15597.0,"sma_120":16313.17},{"date":"2025-06-27","open":14642,"high":14796,"low":14575,"close":14690,"volume":14816,"rsi_14":52.11,"sma_20":15241.5,"sma_60":15599.0,"sma_120":16293.58},{"date":"2025-06-30","open":14690,"high":14882,"low":14633,"close":14719,"volume":5796,"rsi_14":47.4,"sma_20":15291.5,"sma_60":15607.0,"sma_120":16275.92},{"date":"2025-07-01","open":14824,"high":14834,"low":14556,"close":14690,"volume":18923,"rsi_14":45.03,"sma_20":15339.5,"sma_60":15603.0,"sma_120":16257.5},{"date":"2025-07-02","open":14585,"high":14700,"low":14537,"close":14681,"volume":12607,"rsi_14":40.25,"sma_20":15385.0,"sma_60":15599.33,"sma_120":16239.5},{"date":"2025-07-03","open":14690,"high":14786,"low":14565,"close":14661,"volume":18241,"rsi_14":39.38,"sma_20":15407.0,"sma_60":15587.33,"sma_120":16215.33},{"date":"2025-07-04","open":14661,"high":14661,"low":14364,"close":14527,"volume":37580,"rsi_14":40.91,"sma_20":15419.5,"sma_60":15553.83,"sma_120":16192.75},{"date":"2025-07-07","open":14527,"high":14527,"low":14249,"close":14393,"volume":23248,"rsi_14":39.62,"sma_20":15408.0,"sma_60":15503.83,"sma_120":16169.67},{"date":"2025-07-08","open":14249,"high":14604,"low":14249,"close":14383,"volume":18170,"rsi_14":26.52,"sma_20":15386.0,"sma_60":15458.33,"sma_120":16147.33},{"date":"2025-07-09","open":14326,"high":14527,"low":14316,"close":14364,"volume":20461,"rsi_14":17.5,"sma_20":15360.5,"sma_60":15435.67,"sma_120":16124.33},{"date":"2025-07-10","open":14374,"high":14681,"low":14374,"close":14469,"volume":13780,"rsi_14":24.81,"sma_20":15334.0,"sma_60":15400.33,"sma_120":16102.08},{"date":"2025-07-11","open":14402,"high":14671,"low":14393,"close":14565,"volume":49599,"rsi_14":43.75,"sma_20":15312.0,"sma_60":15368.5,"sma_120":16080.33},{"date":"2025-07-14","open":14565,"high":14623,"low":14460,"close":14527,"volume":12733,"rsi_14":29.27,"sma_20":15298.0,"sma_60":15343.83,"sma_120":16059.25},{"date":"2025-07-15","open":14527,"high":14661,"low":14374,"close":14421,"volume":12495,"rsi_14":28.92,"sma_20":15283.0,"sma_60":15316.83,"sma_120":16035.58},{"date":"2025-07-16","open":14383,"high":14383,"low":14105,"close":14287,"volume":20004,"rsi_14":25.81,"sma_20":15247.0,"sma_60":15292.67,"sma_120":16010.58},{"date":"2025-07-17","open":14316,"high":14316,"low":13894,"close":14028,"volume":30025,"rsi_14":20.51,"sma_20":15190.5,"sma_60":15266.33,"sma_120":15987.58},{"date":"2025-07-18","open":14028,"high":14028,"low":13865,"close":13932,"volume":79788,"rsi_14":16.94,"sma_20":15130.0,"sma_60":15230.67,"sma_120":15963.58},{"date":"2025-07-21","open":13932,"high":13961,"low":13875,"close":13961,"volume":11499,"rsi_14":19.35,"sma_20":15092.5,"sma_60":15197.5,"sma_120":15940.67},{"date":"2025-07-22","open":13961,"high":14124,"low":13932,"close":13971,"volume":14488,"rsi_14":20.16,"sma_20":15046.5,"sma_60":15164.33,"sma_120":15916.58},{"date":"2025-07-23","open":13971,"high":14162,"low":13740,"close":13836,"volume":11938,"rsi_14":18.38,"sma_20":14998.5,"sma_60":15136.33,"sma_120":15894.58},{"date":"2025-07-24","open":13846,"high":13846,"low":13625,"close":13654,"volume":21696,"rsi_14":17.73,"sma_20":14943.0,"sma_60":15108.5,"sma_120":15870.5},{"date":"2025-07-25","open":13654,"high":13788,"low":13654,"close":13788,"volume":9941,"rsi_14":27.66,"sma_20":14896.0,"sma_60":15082.17,"sma_120":15846.25},{"date":"2025-07-28","open":13855,"high":13865,"low":13577,"close":13721,"volume":14746,"rsi_14":26.53,"sma_20":14844.0,"sma_60":15058.67,"sma_120":15819.58},{"date":"2025-07-29","open":13721,"high":13807,"low":13616,"close":13807,"volume":6922,"rsi_14":31.17,"sma_20":14798.0,"sma_60":15036.83,"sma_120":15795.83},{"date":"2025-07-30","open":13807,"high":13903,"low":13759,"close":13903,"volume":19168,"rsi_14":30.72,"sma_20":14757.5,"sma_60":15016.5,"sma_120":15773.67},{"date":"2025-07-31","open":13903,"high":14105,"low":13625,"close":13932,"volume":47904,"rsi_14":27.4,"sma_20":14719.5,"sma_60":14998.17,"sma_120":15751.33},{"date":"2025-08-01","open":14105,"high":14105,"low":13462,"close":13548,"volume":55542,"rsi_14":21.98,"sma_20":14668.5,"sma_60":14973.83,"sma_120":15725.67},{"date":"2025-08-04","open":13481,"high":13596,"low":13433,"close":13548,"volume":6546,"rsi_14":23.39,"sma_20":14624.5,"sma_60":14951.33,"sma_120":15704.83},{"date":"2025-08-05","open":13548,"high":13750,"low":13500,"close":13635,"volume":19215,"rsi_14":29.52,"sma_20":14585.5,"sma_60":14926.67,"sma_120":15684.0},{"date":"2025-08-06","open":13635,"high":13673,"low":13529,"close":13635,"volume":6517,"rsi_14":35.25,"sma_20":14547.5,"sma_60":14896.33,"sma_120":15663.25},{"date":"2025-08-07","open":13616,"high":13702,"low":13558,"close":13635,"volume":2510,"rsi_14":37.98,"sma_20":14504.0,"sma_60":14869.17,"sma_120":15644.33},{"date":"2025-08-08","open":13635,"high":13779,"low":13616,"close":13702,"volume":8899,"rsi_14":39.85,"sma_20":14459.0,"sma_60":14848.5,"sma_120":15622.5},{"date":"2025-08-11","open":13731,"high":14786,"low":13731,"close":14162,"volume":118530,"rsi_14":55.56,"sma_20":14440.0,"sma_60":14843.17,"sma_120":15603.5},{"date":"2025-08-12","open":14076,"high":14508,"low":14076,"close":14278,"volume":11709,"rsi_14":62.92,"sma_20":14432.5,"sma_60":14844.67,"sma_120":15583.5},{"date":"2025-08-13","open":14239,"high":14393,"low":14019,"close":14306,"volume":21998,"rsi_14":70.99,"sma_20":14433.5,"sma_60":14851.0,"sma_120":15564.83},{"date":"2025-08-14","open":14172,"high":14585,"low":14172,"close":14585,"volume":19016,"rsi_14":73.45,"sma_20":14462.5,"sma_60":14859.83,"sma_120":15545.17},{"date":"2025-08-18","open":14489,"high":14585,"low":14297,"close":14450,"volume":7115,"rsi_14":70.65,"sma_20":14489.5,"sma_60":14863.5,"sma_120":15521.42},{"date":"2025-08-19","open":14441,"high":14441,"low":14047,"close":14182,"volume":12909,"rsi_14":59.61,"sma_20":14501.0,"sma_60":14865.67,"sma_120":15494.58},{"date":"2025-08-20","open":13971,"high":14019,"low":13692,"close":13817,"volume":20852,"rsi_14":48.05,"sma_20":14493.0,"sma_60":14863.67,"sma_120":15462.42},{"date":"2025-08-21","open":13903,"high":14162,"low":13807,"close":13884,"volume":9423,"rsi_14":48.94,"sma_20":14495.5,"sma_60":14868.17,"sma_120":15431.33},{"date":"2025-08-22","open":14019,"high":14019,"low":13616,"close":13903,"volume":13073,"rsi_14":59.39,"sma_20":14508.5,"sma_60":14877.5,"sma_120":15401.92},{"date":"2025-08-25","open":13913,"high":13923,"low":13721,"close":13817,"volume":9415,"rsi_14":56.8,"sma_20":14510.0,"sma_60":14882.5,"sma_120":15374.33},{"date":"2025-08-26","open":13673,"high":13875,"low":13577,"close":13817,"volume":22680,"rsi_14":54.82,"sma_20":14515.0,"sma_60":14883.5,"sma_120":15348.33},{"date":"2025-08-27","open":13769,"high":13990,"low":13644,"close":13798,"volume":7610,"rsi_14":54.27,"sma_20":14514.5,"sma_60":14884.0,"sma_120":15322.17},{"date":"2025-08-28","open":13798,"high":14057,"low":13683,"close":13817,"volume":23444,"rsi_14":54.73,"sma_20":14510.0,"sma_60":14884.17,"sma_120":15295.0},{"date":"2025-08-29","open":13817,"high":14968,"low":13817,"close":14095,"volume":162731,"rsi_14":59.19,"sma_20":14518.5,"sma_60":14881.67,"sma_120":15270.33},{"date":"2025-09-01","open":14086,"high":14258,"low":13865,"close":13971,"volume":29694,"rsi_14":44.68,"sma_20":14540.5,"sma_60":14876.17,"sma_120":15248.42},{"date":"2025-09-02","open":13971,"high":14105,"low":13846,"close":13903,"volume":7200,"rsi_14":39.34,"sma_20":14559.0,"sma_60":14863.83,"sma_120":15237.75},{"date":"2025-09-03","open":13846,"high":14038,"low":13692,"close":13711,"volume":12875,"rsi_14":34.5,"sma_20":14563.0,"sma_60":14844.83,"sma_120":15227.58},{"date":"2025-09-04","open":13836,"high":13942,"low":13731,"close":13855,"volume":18054,"rsi_14":29.57,"sma_20":14574.5,"sma_60":14827.5,"sma_120":15218.58},{"date":"2025-09-05","open":13807,"high":14086,"low":13740,"close":14086,"volume":8831,"rsi_14":40.31,"sma_20":14598.0,"sma_60":14812.0,"sma_120":15212.58},{"date":"2025-09-08","open":14076,"high":14162,"low":13788,"close":13807,"volume":14237,"rsi_14":40.1,"sma_20":14603.5,"sma_60":14791.5,"sma_120":15202.75},{"date":"2025-09-09","open":13855,"high":13855,"low":13702,"close":13788,"volume":13208,"rsi_14":49.07,"sma_20":14584.0,"sma_60":14774.0,"sma_120":15190.08},{"date":"2025-09-10","open":13721,"high":13817,"low":13673,"close":13807,"volume":19309,"rsi_14":47.44,"sma_20":14559.5,"sma_60":14758.33,"sma_120":15178.33},{"date":"2025-09-11","open":13788,"high":13913,"low":13731,"close":13913,"volume":70713,"rsi_14":50.3,"sma_20":14539.0,"sma_60":14739.83,"sma_120":15167.0},{"date":"2025-09-12","open":13913,"high":13951,"low":13769,"close":13932,"volume":18888,"rsi_14":53.8,"sma_20":14505.0,"sma_60":14719.33,"sma_120":15158.67},{"date":"2025-09-15","open":13971,"high":14019,"low":13568,"close":13625,"volume":57299,"rsi_14":44.74,"sma_20":14462.0,"sma_60":14693.83,"sma_120":15146.67},{"date":"2025-09-16","open":13625,"high":13692,"low":13568,"close":13663,"volume":33497,"rsi_14":46.35,"sma_20":14435.0,"sma_60":14676.17,"sma_120":15137.25},{"date":"2025-09-17","open":13663,"high":13740,"low":13577,"close":13635,"volume":53269,"rsi_14":45.08,"sma_20":14425.5,"sma_60":14655.0,"sma_120":15128.0},{"date":"2025-09-18","open":13692,"high":13904,"low":13692,"close":13750,"volume":18007,"rsi_14":37.28,"sma_20":14415.0,"sma_60":14636.33,"sma_120":15118.25},{"date":"2025-09-19","open":14200,"high":14450,"low":14200,"close":14330,"volume":21663,"rsi_14":42.94,"sma_20":14407.0,"sma_60":14619.5,"sma_120":15108.25},{"date":"2025-09-22","open":13721,"high":13855,"low":13654,"close":13759,"volume":29578,"rsi_14":45.22,"sma_20":14404.0,"sma_60":14603.33,"sma_120":15101.17},{"date":"2025-09-23","open":13759,"high":13807,"low":13663,"close":13759,"volume":84572,"rsi_14":51.82,"sma_20":14401.0,"sma_60":14586.67,"sma_120":15096.83},{"date":"2025-09-24","open":13663,"high":13817,"low":13663,"close":13769,"volume":11537,"rsi_14":46.34,"sma_20":14399.5,"sma_60":14570.67,"sma_120":15086.83},{"date":"2025-09-25","open":13769,"high":13827,"low":13539,"close":13673,"volume":22066,"rsi_14":30.28,"sma_20":14392.0,"sma_60":14553.17,"sma_120":15076.25},{"date":"2025-09-26","open":13673,"high":13817,"low":13529,"close":13577,"volume":47831,"rsi_14":36.67,"sma_20":14365.0,"sma_60":14534.33,"sma_120":15060.83},{"date":"2025-09-29","open":13539,"high":13884,"low":13520,"close":13692,"volume":40287,"rsi_14":45.0,"sma_20":14350.5,"sma_60":14519.83,"sma_120":15036.83},{"date":"2025-09-30","open":13577,"high":13817,"low":13491,"close":13740,"volume":35867,"rsi_14":46.6,"sma_20":14342.0,"sma_60":14508.5,"sma_120":15006.17},{"date":"2025-10-01","open":13635,"high":13740,"low":13539,"close":13702,"volume":21310,"rsi_14":38.54,"sma_20":14341.5,"sma_60":14496.67,"sma_120":14977.5},{"date":"2025-10-02","open":13731,"high":13741,"low":13529,"close":13548,"volume":39674,"rsi_14":30.43,"sma_20":14323.0,"sma_60":14481.67,"sma_120":14958.67},{"date":"2025-10-10","open":13568,"high":13606,"low":13337,"close":13337,"volume":60718,"rsi_14":35.0,"sma_20":14284.0,"sma_60":14462.0,"sma_120":14931.17},{"date":"2025-10-13","open":13318,"high":13347,"low":13136,"close":13251,"volume":27439,"rsi_14":29.52,"sma_20":14255.0,"sma_60":14439.17,"sma_120":14903.83},{"date":"2025-10-14","open":13126,"high":13472,"low":13126,"close":13433,"volume":29984,"rsi_14":41.32,"sma_20":14236.5,"sma_60":14420.17,"sma_120":14882.0},{"date":"2025-10-15","open":13433,"high":13711,"low":13376,"close":13654,"volume":22286,"rsi_14":48.92,"sma_20":14228.5,"sma_60":14406.83,"sma_120":14861.83},{"date":"2025-10-16","open":13654,"high":13740,"low":13395,"close":13452,"volume":38027,"rsi_14":39.87,"sma_20":14204.5,"sma_60":14392.33,"sma_120":14842.5},{"date":"2025-10-17","open":13347,"high":13606,"low":13241,"close":13318,"volume":30287,"rsi_14":36.14,"sma_20":14172.5,"sma_60":14380.0,"sma_120":14823.17},{"date":"2025-10-20","open":13318,"high":13587,"low":13165,"close":13174,"volume":25363,"rsi_14":33.15,"sma_20":14149.0,"sma_60":14366.83,"sma_120":14798.75},{"date":"2025-10-21","open":13385,"high":13385,"low":13049,"close":13145,"volume":41452,"rsi_14":32.24,"sma_20":14122.0,"sma_60":14352.67,"sma_120":14775.08},{"date":"2025-10-22","open":13174,"high":13472,"low":13021,"close":13376,"volume":39094,"rsi_14":42.13,"sma_20":14108.5,"sma_60":14342.33,"sma_120":14753.33},{"date":"2025-10-23","open":13289,"high":13663,"low":13270,"close":13472,"volume":20264,"rsi_14":47.21,"sma_20":14097.5,"sma_60":14336.0,"sma_120":14736.17},{"date":"2025-10-24","open":13577,"high":13587,"low":13347,"close":13443,"volume":14965,"rsi_14":43.09,"sma_20":14081.5,"sma_60":14332.33,"sma_120":14720.42},{"date":"2025-10-27","open":13443,"high":13625,"low":13395,"close":13424,"volume":18636,"rsi_14":41.08,"sma_20":14064.0,"sma_60":14326.0,"sma_120":14704.08},{"date":"2025-10-28","open":13356,"high":13500,"low":13165,"close":13232,"volume":19835,"rsi_14":37.81,"sma_20":14036.5,"sma_60":14317.5,"sma_120":14688.08},{"date":"2025-10-29","open":13232,"high":13241,"low":12982,"close":13049,"volume":24490,"rsi_14":38.19,"sma_20":13999.0,"sma_60":14304.33,"sma_120":14670.58},{"date":"2025-10-30","open":13213,"high":13213,"low":12800,"close":12819,"volume":24873,"rsi_14":36.89,"sma_20":13954.5,"sma_60":14285.5,"sma_120":14651.0},{"date":"2025-10-31","open":12934,"high":12944,"low":12694,"close":12810,"volume":20331,"rsi_14":38.38,"sma_20":13914.5,"sma_60":14266.0,"sma_120":14632.08},{"date":"2025-11-03","open":12810,"high":12886,"low":12330,"close":12407,"volume":41458,"rsi_14":25.79,"sma_20":13847.5,"sma_60":14246.17,"sma_120":14610.0},{"date":"2025-11-04","open":12407,"high":12618,"low":12320,"close":12454,"volume":39113,"rsi_14":19.21,"sma_20":13780.5,"sma_60":14227.17,"sma_120":14589.25},{"date":"2025-11-05","open":12474,"high":12819,"low":12167,"close":12771,"volume":29599,"rsi_14":33.49,"sma_20":13732.0,"sma_60":14212.17,"sma_120":14569.42},{"date":"2025-11-06","open":12762,"high":12810,"low":12167,"close":12666,"volume":10758,"rsi_14":33.96,"sma_20":13688.5,"sma_60":14195.33,"sma_120":14545.83},{"date":"2025-11-07","open":12666,"high":12790,"low":12253,"close":12359,"volume":17791,"rsi_14":31.44,"sma_20":13637.5,"sma_60":14173.17,"sma_120":14521.17},{"date":"2025-11-10","open":12282,"high":12618,"low":12282,"close":12407,"volume":17809,"rsi_14":33.33,"sma_20":13593.5,"sma_60":14150.67,"sma_120":14499.58},{"date":"2025-11-11","open":12387,"high":12454,"low":12138,"close":12253,"volume":21630,"rsi_14":23.77,"sma_20":13532.0,"sma_60":14117.5,"sma_120":14480.33},{"date":"2025-11-12","open":12253,"high":13049,"low":12167,"close":12704,"volume":39402,"rsi_14":34.62,"sma_20":13482.5,"sma_60":14090.17,"sma_120":14467.42},{"date":"2025-11-13","open":12704,"high":12857,"low":12512,"close":12848,"volume":9392,"rsi_14":38.6,"sma_20":13451.0,"sma_60":14064.83,"sma_120":14457.92},{"date":"2025-11-14","open":12848,"high":12905,"low":12637,"close":12637,"volume":63604,"rsi_14":35.96,"sma_20":13415.5,"sma_60":14031.0,"sma_120":14445.42},{"date":"2025-11-17","open":12771,"high":13385,"low":12704,"close":12982,"volume":50155,"rsi_14":45.78,"sma_20":13405.5,"sma_60":14005.5,"sma_120":14434.5},{"date":"2025-11-18","open":13270,"high":13270,"low":12474,"close":12474,"volume":25973,"rsi_14":41.23,"sma_20":13370.5,"sma_60":13975.83,"sma_120":14420.75},{"date":"2025-11-19","open":12685,"high":12685,"low":12301,"close":12550,"volume":17233,"rsi_14":45.71,"sma_20":13327.5,"sma_60":13953.83,"sma_120":14408.75},{"date":"2025-11-20","open":12618,"high":12867,"low":12359,"close":12637,"volume":27415,"rsi_14":47.31,"sma_20":13284.0,"sma_60":13932.17,"sma_120":14400.17},{"date":"2025-11-21","open":12598,"high":13097,"low":12416,"close":12896,"volume":20934,"rsi_14":57.99,"sma_20":13255.5,"sma_60":13914.67,"sma_120":14396.08},{"date":"2025-11-24","open":12819,"high":12992,"low":12790,"close":12857,"volume":4624,"rsi_14":56.6,"sma_20":13226.0,"sma_60":13898.0,"sma_120":14390.25},{"date":"2025-11-25","open":12810,"high":12953,"low":12752,"close":12886,"volume":6531,"rsi_14":52.08,"sma_20":13208.0,"sma_60":13881.83,"sma_120":14382.67},{"date":"2025-11-26","open":12905,"high":12953,"low":12742,"close":12762,"volume":6529,"rsi_14":51.72,"sma_20":13193.0,"sma_60":13863.83,"sma_120":14373.92},{"date":"2025-11-27","open":12762,"high":12915,"low":12637,"close":12704,"volume":3413,"rsi_14":56.82,"sma_20":13187.0,"sma_60":13844.5,"sma_120":14364.33},{"date":"2025-11-28","open":12608,"high":12896,"low":12589,"close":12896,"volume":5161,"rsi_14":59.14,"sma_20":13191.5,"sma_60":13823.67,"sma_120":14352.67},{"date":"2025-12-01","open":12905,"high":13040,"low":12877,"close":13040,"volume":4618,"rsi_14":64.75,"sma_20":13224.5,"sma_60":13807.5,"sma_120":14341.83},{"date":"2025-12-02","open":13040,"high":13049,"low":12867,"close":13049,"volume":3136,"rsi_14":57.76,"sma_20":13255.5,"sma_60":13792.67,"sma_120":14328.25},{"date":"2025-12-03","open":13049,"high":13193,"low":12915,"close":13174,"volume":6951,"rsi_14":57.39,"sma_20":13276.5,"sma_60":13783.33,"sma_120":14314.08},{"date":"2025-12-04","open":13040,"high":13165,"low":12800,"close":12877,"volume":4558,"rsi_14":55.23,"sma_20":13287.5,"sma_60":13766.33,"sma_120":14296.92},{"date":"2025-12-05","open":12877,"high":13030,"low":12781,"close":12905,"volume":2363,"rsi_14":48.06,"sma_20":13316.0,"sma_60":13745.83,"sma_120":14278.92},{"date":"2025-12-08","open":12905,"high":13040,"low":12810,"close":13011,"volume":3522,"rsi_14":67.07,"sma_20":13347.5,"sma_60":13732.0,"sma_120":14261.75},{"date":"2025-12-09","open":12867,"high":13174,"low":12867,"close":13107,"volume":14947,"rsi_14":67.47,"sma_20":13392.0,"sma_60":13720.17,"sma_120":14247.08},{"date":"2025-12-10","open":13107,"high":13213,"low":12982,"close":12982,"volume":25196,"rsi_14":60.59,"sma_20":13406.5,"sma_60":13705.83,"sma_120":14232.08},{"date":"2025-12-11","open":12953,"high":13069,"low":12886,"close":13001,"volume":4372,"rsi_14":53.79,"sma_20":13414.5,"sma_60":13690.0,"sma_120":14214.92},{"date":"2025-12-12","open":12867,"high":13117,"low":12867,"close":13021,"volume":4548,"rsi_14":55.94,"sma_20":13434.5,"sma_60":13674.17,"sma_120":14196.75},{"date":"2025-12-15","open":12867,"high":13117,"low":12848,"close":13107,"volume":5864,"rsi_14":57.72,"sma_20":13441.0,"sma_60":13665.17,"sma_120":14179.5},{"date":"2025-12-16","open":13030,"high":13030,"low":12762,"close":12771,"volume":5037,"rsi_14":50.29,"sma_20":13456.5,"sma_60":13649.67,"sma_120":14162.92},{"date":"2025-12-17","open":12857,"high":12857,"low":12637,"close":12733,"volume":6877,"rsi_14":50.89,"sma_20":13466.0,"sma_60":13634.0,"sma_120":14144.5},{"date":"2025-12-18","open":12963,"high":12963,"low":12598,"close":12790,"volume":5812,"rsi_14":46.45,"sma_20":13474.0,"sma_60":13618.5,"sma_120":14127.42},{"date":"2025-12-19","open":12790,"high":12819,"low":12598,"close":12704,"volume":11227,"rsi_14":38.26,"sma_20":13464.0,"sma_60":13600.33,"sma_120":14109.92},{"date":"2025-12-22","open":12886,"high":13337,"low":12646,"close":13174,"volume":22369,"rsi_14":53.3,"sma_20":13480.5,"sma_60":13590.17,"sma_120":14096.75},{"date":"2025-12-23","open":13184,"high":13222,"low":12915,"close":13021,"volume":10507,"rsi_14":46.0,"sma_20":13487.5,"sma_60":13577.33,"sma_120":14082.0},{"date":"2025-12-24","open":13174,"high":13462,"low":13021,"close":13270,"volume":24774,"rsi_14":60.51,"sma_20":13514.0,"sma_60":13568.67,"sma_120":14069.67},{"date":"2025-12-26","open":13270,"high":13520,"low":13069,"close":13145,"volume":17091,"rsi_14":56.1,"sma_20":13537.0,"sma_60":13559.5,"sma_120":14056.33},{"date":"2025-12-29","open":13395,"high":13395,"low":12886,"close":13145,"volume":6620,"rsi_14":53.61,"sma_20":13550.0,"sma_60":13552.0,"sma_120":14043.17},{"date":"2025-12-30","open":13001,"high":13145,"low":12886,"close":12953,"volume":13215,"rsi_14":46.08,"sma_20":13545.5,"sma_60":13539.17,"sma_120":14029.5},{"date":"2026-01-02","open":12857,"high":12992,"low":12742,"close":12953,"volume":8977,"rsi_14":49.21,"sma_20":13540.5,"sma_60":13525.5,"sma_120":14017.0},{"date":"2026-01-05","open":12857,"high":13011,"low":12714,"close":12714,"volume":10264,"rsi_14":42.99,"sma_20":13516.5,"sma_60":13508.33,"sma_120":14002.5},{"date":"2026-01-06","open":12953,"high":12953,"low":12666,"close":12675,"volume":7186,"rsi_14":41.67,"sma_20":13506.0,"sma_60":13494.0,"sma_120":13987.83},{"date":"2026-01-07","open":12838,"high":12953,"low":12608,"close":12666,"volume":7253,"rsi_14":38.94,"sma_20":13493.5,"sma_60":13482.33,"sma_120":13972.17},{"date":"2026-01-08","open":12666,"high":12810,"low":12397,"close":12397,"volume":10304,"rsi_14":40.3,"sma_20":13461.5,"sma_60":13467.5,"sma_120":13953.33},{"date":"2026-01-09","open":12435,"high":12598,"low":12243,"close":12282,"volume":12418,"rsi_14":38.76,"sma_20":13418.5,"sma_60":13447.5,"sma_120":13933.83},{"date":"2026-01-12","open":12282,"high":12359,"low":12243,"close":12291,"volume":7834,"rsi_14":37.25,"sma_20":13382.5,"sma_60":13423.83,"sma_120":13915.33},{"date":"2026-01-13","open":12320,"high":12397,"low":12215,"close":12243,"volume":13023,"rsi_14":38.0,"sma_20":13343.0,"sma_60":13402.83,"sma_120":13897.58},{"date":"2026-01-14","open":12243,"high":12435,"low":12234,"close":12330,"volume":4589,"rsi_14":22.5,"sma_20":13307.0,"sma_60":13385.67,"sma_120":13882.83},{"date":"2026-01-15","open":12445,"high":12445,"low":12128,"close":12282,"volume":57217,"rsi_14":24.16,"sma_20":13264.0,"sma_60":13370.17,"sma_120":13868.5},{"date":"2026-01-16","open":12186,"high":12349,"low":12138,"close":12311,"volume":5222,"rsi_14":10.32,"sma_20":13240.0,"sma_60":13355.67,"sma_120":13854.17},{"date":"2026-01-19","open":12311,"high":12502,"low":12195,"close":12378,"volume":7525,"rsi_14":16.67,"sma_20":13196.5,"sma_60":13318.17,"sma_120":13840.33},{"date":"2026-01-20","open":12368,"high":12493,"low":12253,"close":12493,"volume":9015,"rsi_14":28.57,"sma_20":13185.5,"sma_60":13301.67,"sma_120":13828.67},{"date":"2026-01-21","open":12493,"high":12493,"low":12147,"close":12291,"volume":15664,"rsi_14":24.06,"sma_20":13139.5,"sma_60":13282.0,"sma_120":13816.83},{"date":"2026-01-22","open":12195,"high":12330,"low":12061,"close":12282,"volume":21451,"rsi_14":29.36,"sma_20":13101.0,"sma_60":13265.5,"sma_120":13803.75},{"date":"2026-01-23","open":12790,"high":12790,"low":12205,"close":12666,"volume":19121,"rsi_14":49.66,"sma_20":13069.5,"sma_60":13258.83,"sma_120":13794.58},{"date":"2026-01-26","open":12666,"high":12762,"low":12618,"close":12733,"volume":6138,"rsi_14":52.32,"sma_20":13048.0,"sma_60":13257.33,"sma_120":13785.25},{"date":"2026-01-27","open":12704,"high":12886,"low":12608,"close":12752,"volume":148328,"rsi_14":64.8,"sma_20":13027.5,"sma_60":13256.33,"sma_120":13775.25},{"date":"2026-01-28","open":12666,"high":12781,"low":12474,"close":12550,"volume":15292,"rsi_14":60.45,"sma_20":13006.5,"sma_60":13258.83,"sma_120":13763.25},{"date":"2026-01-29","open":12550,"high":12666,"low":12234,"close":12579,"volume":17389,"rsi_14":61.03,"sma_20":12987.0,"sma_60":13261.0,"sma_120":13754.83},{"date":"2026-01-30","open":12694,"high":12704,"low":12454,"close":12474,"volume":10031,"rsi_14":58.45,"sma_20":12974.5,"sma_60":13255.83,"sma_120":13745.5},{"date":"2026-02-02","open":12474,"high":12714,"low":12349,"close":12387,"volume":437219,"rsi_14":52.11,"sma_20":12959.5,"sma_60":13251.0,"sma_120":13734.67},{"date":"2026-02-03","open":12291,"high":12512,"low":12291,"close":12512,"volume":10608,"rsi_14":58.0,"sma_20":12951.5,"sma_60":13253.67,"sma_120":13724.92},{"date":"2026-02-04","open":12407,"high":13644,"low":12320,"close":12934,"volume":144697,"rsi_14":67.02,"sma_20":12979.5,"sma_60":13264.5,"sma_120":13718.83},{"date":"2026-02-05","open":12934,"high":13740,"low":12896,"close":13577,"volume":131973,"rsi_14":75.58,"sma_20":13047.0,"sma_60":13284.83,"sma_120":13717.75},{"date":"2026-02-06","open":13587,"high":13817,"low":13078,"close":13654,"volume":44352,"rsi_14":75.68,"sma_20":13118.0,"sma_60":13309.17,"sma_120":13713.33},{"date":"2026-02-09","open":13654,"high":13817,"low":13433,"close":13577,"volume":13817,"rsi_14":72.16,"sma_20":13187.5,"sma_60":13324.33,"sma_120":13707.25},{"date":"2026-02-10","open":13577,"high":13779,"low":13424,"close":13568,"volume":21282,"rsi_14":78.3,"sma_20":13252.0,"sma_60":13336.83,"sma_120":13700.83},{"date":"2026-02-11","open":13568,"high":13788,"low":13568,"close":13721,"volume":13986,"rsi_14":80.0,"sma_20":13327.0,"sma_60":13355.67,"sma_120":13693.33},{"date":"2026-02-12","open":13721,"high":13769,"low":13673,"close":13769,"volume":18938,"rsi_14":76.74,"sma_20":13403.0,"sma_60":13369.33,"sma_120":13687.42},{"date":"2026-02-13","open":13769,"high":13769,"low":13452,"close":13644,"volume":18222,"rsi_14":71.49,"sma_20":13472.5,"sma_60":13389.67,"sma_120":13682.75},{"date":"2026-02-19","open":13548,"high":13798,"low":13548,"close":13663,"volume":11467,"rsi_14":71.49,"sma_20":13539.5,"sma_60":13409.0,"sma_120":13681.42},{"date":"2026-02-20","open":13798,"high":13817,"low":13568,"close":13673,"volume":20513,"rsi_14":79.1,"sma_20":13601.0,"sma_60":13427.0,"sma_120":13679.58},{"date":"2026-02-23","open":13721,"high":13913,"low":13097,"close":13894,"volume":35213,"rsi_14":81.0,"sma_20":13684.5,"sma_60":13444.33,"sma_120":13679.5},{"date":"2026-02-24","open":13894,"high":13980,"low":13663,"close":13865,"volume":29218,"rsi_14":84.04,"sma_20":13767.0,"sma_60":13461.83,"sma_120":13679.92},{"date":"2026-02-25","open":13980,"high":14057,"low":13779,"close":13932,"volume":39757,"rsi_14":88.15,"sma_20":13833.0,"sma_60":13480.0,"sma_120":13680.92},{"date":"2026-02-26","open":13932,"high":14182,"low":13798,"close":13846,"volume":19608,"rsi_14":83.57,"sma_20":13880.5,"sma_60":13326.33,"sma_120":13392.58},{"date":"2026-02-27","open":13836,"high":14038,"low":13568,"close":13663,"volume":18888,"rsi_14":70.88,"sma_20":13938.5,"sma_60":13515.5,"sma_120":13680.0},{"date":"2026-03-03","open":13491,"high":13663,"low":13395,"close":13395,"volume":19136,"rsi_14":43.36,"sma_20":13982.5,"sma_60":13524.17,"sma_120":13673.92},{"date":"2026-03-04","open":13395,"high":13606,"low":12330,"close":12330,"volume":53927,"rsi_14":21.95,"sma_20":13969.5,"sma_60":13511.83,"sma_120":13659.67},{"date":"2026-03-05","open":12483,"high":13117,"low":12464,"close":12867,"volume":15975,"rsi_14":37.41,"sma_20":13990.0,"sma_60":13508.67,"sma_120":13650.67},{"date":"2026-03-06","open":13145,"high":13145,"low":12522,"close":13030,"volume":17493,"rsi_14":40.97,"sma_20":14023.5,"sma_60":13506.17,"sma_120":13644.75},{"date":"2026-03-09","open":13078,"high":13078,"low":12656,"close":12857,"volume":10416,"rsi_14":35.58,"sma_20":14041.5,"sma_60":13505.83,"sma_120":13636.08},{"date":"2026-03-10","open":13030,"high":13174,"low":12857,"close":13030,"volume":7781,"rsi_14":38.15,"sma_20":14046.5,"sma_60":13508.0,"sma_120":13626.92},{"date":"2026-03-11","open":13433,"high":13625,"low":13289,"close":13289,"volume":23723,"rsi_14":44.54,"sma_20":14031.5,"sma_60":13512.83,"sma_120":13622.42},{"date":"2026-03-12","open":13539,"high":13539,"low":13193,"close":13433,"volume":9331,"rsi_14":46.59,"sma_20":14020.0,"sma_60":13518.5,"sma_120":13619.33},{"date":"2026-03-13","open":13433,"high":13616,"low":13213,"close":13491,"volume":11233,"rsi_14":47.34,"sma_20":14015.5,"sma_60":13527.33,"sma_120":13616.58},{"date":"2026-03-16","open":13500,"high":13568,"low":13155,"close":13155,"volume":8038,"rsi_14":39.57,"sma_20":13994.0,"sma_60":13386.67,"sma_120":13434.5},{"date":"2026-03-17","open":13155,"high":13337,"low":12963,"close":13260,"volume":11829,"rsi_14":41.64,"sma_20":13970.0,"sma_60":13534.17,"sma_120":13604.17},{"date":"2026-03-18","open":13203,"high":13913,"low":13203,"close":13817,"volume":37751,"rsi_14":48.6,"sma_20":13972.5,"sma_60":13546.5,"sma_120":13605.83},{"date":"2026-03-19","open":13788,"high":13875,"low":13548,"close":13711,"volume":10387,"rsi_14":48.37,"sma_20":13976.0,"sma_60":13562.83,"sma_120":13606.25},{"date":"2026-03-20","open":13702,"high":13779,"low":13539,"close":13769,"volume":11819,"rsi_14":51.32,"sma_20":13981.5,"sma_60":13580.83,"sma_120":13607.42},{"date":"2026-03-23","open":15400,"high":16959,"low":15362,"close":16293,"volume":740764,"rsi_14":73.16,"sma_20":14118.0,"sma_60":13641.67,"sma_120":13630.08},{"date":"2026-03-24","open":16312,"high":16696,"low":16043,"close":16254,"volume":104484,"rsi_14":87.52,"sma_20":14241.0,"sma_60":13703.33,"sma_120":13651.83},{"date":"2026-03-25","open":16312,"high":16389,"low":16158,"close":16293,"volume":82248,"rsi_14":86.21,"sma_20":14367.5,"sma_60":13757.5,"sma_120":13673.83},{"date":"2026-03-26","open":16081,"high":16312,"low":16081,"close":16177,"volume":55154,"rsi_14":83.61,"sma_20":14484.5,"sma_60":13812.33,"sma_120":13694.83},{"date":"2026-03-27","open":16177,"high":16619,"low":16168,"close":16590,"volume":110858,"rsi_14":87.91,"sma_20":14627.5,"sma_60":13870.0,"sma_120":13719.33},{"date":"2026-03-30","open":16950,"high":17170,"low":16600,"close":16980,"volume":50875,"rsi_14":82.32,"sma_20":14764.5,"sma_60":13924.67,"sma_120":13742.08},{"date":"2026-03-31","open":16980,"high":16980,"low":16640,"close":16950,"volume":43675,"rsi_14":80.88,"sma_20":14914.0,"sma_60":13978.83,"sma_120":13765.42},{"date":"2026-04-01","open":16730,"high":16950,"low":16550,"close":16840,"volume":47448,"rsi_14":78.51,"sma_20":15113.5,"sma_60":14034.5,"sma_120":13786.83},{"date":"2026-04-02","open":16710,"high":16900,"low":16490,"close":16620,"volume":29166,"rsi_14":74.9,"sma_20":15274.0,"sma_60":14086.5,"sma_120":13806.0},{"date":"2026-04-03","open":16860,"high":16930,"low":16610,"close":16860,"volume":26266,"rsi_14":81.31,"sma_20":15438.0,"sma_60":14146.67,"sma_120":13827.5},{"date":"2026-04-06","open":16860,"high":16860,"low":16690,"close":16700,"volume":13480,"rsi_14":78.35,"sma_20":15603.0,"sma_60":14204.83,"sma_120":13849.42},{"date":"2026-04-07","open":16700,"high":16950,"low":16700,"close":16840,"volume":16421,"rsi_14":76.29,"sma_20":15766.0,"sma_60":14265.5,"sma_120":13873.92},{"date":"2026-04-08","open":16840,"high":16930,"low":16470,"close":16570,"volume":70313,"rsi_14":73.75,"sma_20":15902.0,"sma_60":14326.33,"sma_120":13896.92},{"date":"2026-04-09","open":16830,"high":16920,"low":16530,"close":16920,"volume":33716,"rsi_14":75.25,"sma_20":16048.0,"sma_60":14395.0,"sma_120":13921.25},{"date":"2026-04-10","open":16790,"high":16790,"low":15520,"close":15830,"volume":39469,"rsi_14":33.8,"sma_20":16136.5,"sma_60":14445.33,"sma_120":13934.58},{"date":"2026-04-13","open":15830,"high":16980,"low":15490,"close":16480,"volume":43875,"rsi_14":44.47,"sma_20":16275.0,"sma_60":14507.33,"sma_120":13955.08},{"date":"2026-04-14","open":17000,"high":17630,"low":16710,"close":17170,"volume":44306,"rsi_14":51.98,"sma_20":16442.5,"sma_60":14579.33,"sma_120":13982.5},{"date":"2026-04-15","open":17300,"high":17350,"low":16480,"close":16740,"volume":34866,"rsi_14":48.83,"sma_20":16559.5,"sma_60":14645.0,"sma_120":14007.58},{"date":"2026-04-16","open":16730,"high":17300,"low":16570,"close":17250,"volume":22043,"rsi_14":49.62,"sma_20":16707.5,"sma_60":14718.67,"sma_120":14037.17},{"date":"2026-04-17","open":17450,"high":17660,"low":17050,"close":17600,"volume":25838,"rsi_14":55.92,"sma_20":16870.0,"sma_60":14797.0,"sma_120":14067.67},{"date":"2026-04-20","open":17600,"high":17690,"low":17160,"close":17250,"volume":12418,"rsi_14":52.7,"sma_20":16883.5,"sma_60":14867.5,"sma_120":14094.42},{"date":"2026-04-21","open":17240,"high":17510,"low":16910,"close":17050,"volume":17598,"rsi_14":51.86,"sma_20":16889.0,"sma_60":14938.17,"sma_120":14119.75},{"date":"2026-04-22","open":17060,"high":17180,"low":16730,"close":17020,"volume":15780,"rsi_14":53.66,"sma_20":16891.0,"sma_60":15008.5,"sma_120":14145.0},{"date":"2026-04-23","open":16920,"high":17700,"low":16510,"close":16790,"volume":19931,"rsi_14":49.36,"sma_20":16887.5,"sma_60":15068.33,"sma_120":14170.0},{"date":"2026-04-24","open":16740,"high":17000,"low":16650,"close":16800,"volume":14381,"rsi_14":50.94,"sma_20":16863.0,"sma_60":15127.17,"sma_120":14196.67},{"date":"2026-04-27","open":17570,"high":17570,"low":16710,"close":17300,"volume":24406,"rsi_14":54.06,"sma_20":16879.0,"sma_60":15194.0,"sma_120":14229.5},{"date":"2026-04-28","open":17470,"high":18400,"low":17030,"close":17030,"volume":225536,"rsi_14":54.06,"sma_20":16883.0,"sma_60":15259.83,"sma_120":14260.17},{"date":"2026-04-29","open":17000,"high":17360,"low":17000,"close":17330,"volume":15652,"rsi_14":53.65,"sma_20":16907.5,"sma_60":15330.17,"sma_120":14255.92},{"date":"2026-04-30","open":17160,"high":17410,"low":17050,"close":17080,"volume":12426,"rsi_14":48.69,"sma_20":16983.5,"sma_60":16855.5,"sma_120":15527.75},{"date":"2026-05-04","open":17090,"high":17340,"low":16880,"close":16880,"volume":9718,"rsi_14":54.63,"sma_20":16931.5,"sma_60":15464.33,"sma_120":14360.75},{"date":"2026-05-06","open":16950,"high":17130,"low":16500,"close":16620,"volume":15101,"rsi_14":42.93,"sma_20":16927.5,"sma_60":15524.0,"sma_120":14389.25},{"date":"2026-05-07","open":16900,"high":16930,"low":16630,"close":16630,"volume":8273,"rsi_14":48.41,"sma_20":16917.0,"sma_60":15576.5,"sma_120":14420.5},{"date":"2026-05-08","open":16670,"high":16940,"low":16620,"close":16770,"volume":3118,"rsi_14":42.26,"sma_20":16927.0,"sma_60":15620.17,"sma_120":14452.5},{"date":"2026-05-11","open":17070,"high":17080,"low":16490,"close":16610,"volume":12052,"rsi_14":32.99,"sma_20":16911.5,"sma_60":15659.83,"sma_120":14484.5},{"date":"2026-05-12","open":16600,"high":16680,"low":16010,"close":16050,"volume":22361,"rsi_14":30.77,"sma_20":16922.5,"sma_60":15691.5,"sma_120":14507.92},{"date":"2026-05-13","open":16010,"high":16640,"low":15860,"close":16000,"volume":16966,"rsi_14":32.32,"sma_20":16898.5,"sma_60":15722.5,"sma_120":14529.67},{"date":"2026-05-14","open":16000,"high":16400,"low":16000,"close":16270,"volume":8842,"rsi_14":38.32,"sma_20":16853.5,"sma_60":15755.33,"sma_120":14555.5},{"date":"2026-05-15","open":16370,"high":16760,"low":16150,"close":16270,"volume":7961,"rsi_14":41.28,"sma_20":16830.0,"sma_60":15787.33,"sma_120":14578.33},{"date":"2026-05-18","open":16270,"high":16670,"low":16080,"close":16080,"volume":8038,"rsi_14":38.61,"sma_20":16771.5,"sma_60":15818.33,"sma_120":14604.0},{"date":"2026-05-19","open":16150,"high":16410,"low":15670,"close":16000,"volume":10757,"rsi_14":26.28,"sma_20":16691.5,"sma_60":15847.67,"sma_120":14628.33},{"date":"2026-05-20","open":16000,"high":16000,"low":15640,"close":15880,"volume":12842,"rsi_14":27.8,"sma_20":16623.0,"sma_60":15874.83,"sma_120":14650.92},{"date":"2026-05-21","open":15900,"high":16180,"low":15730,"close":15770,"volume":6273,"rsi_14":17.5,"sma_20":16559.0,"sma_60":15896.33,"sma_120":14670.33},{"date":"2026-05-22","open":15720,"high":16060,"low":15720,"close":15840,"volume":3974,"rsi_14":22.07,"sma_20":16500.0,"sma_60":15919.5,"sma_120":14690.67},{"date":"2026-05-26","open":15840,"high":15950,"low":15500,"close":15530,"volume":10642,"rsi_14":21.03,"sma_20":16437.0,"sma_60":15936.33,"sma_120":14708.17},{"date":"2026-05-27","open":15530,"high":15530,"low":15000,"close":15150,"volume":18738,"rsi_14":20.0,"sma_20":16354.5,"sma_60":15948.33,"sma_120":14723.58},{"date":"2026-05-28","open":15200,"high":15380,"low":14820,"close":15280,"volume":17414,"rsi_14":23.74,"sma_20":16253.5,"sma_60":15965.67,"sma_120":14740.58},{"date":"2026-05-29","open":15390,"high":15500,"low":14730,"close":14880,"volume":11786,"rsi_14":16.61,"sma_20":16146.0,"sma_60":15981.0,"sma_120":14752.58},{"date":"2026-06-01","open":14880,"high":14880,"low":14400,"close":14730,"volume":16850,"rsi_14":16.67,"sma_20":16016.0,"sma_60":16012.33,"sma_120":14762.08},{"date":"2026-06-02","open":14720,"high":14720,"low":14190,"close":14690,"volume":12113,"rsi_14":20.43,"sma_20":15896.5,"sma_60":16033.67,"sma_120":14771.17},{"date":"2026-06-04","open":14800,"high":15110,"low":14690,"close":15000,"volume":8599,"rsi_14":30.47,"sma_20":15802.5,"sma_60":16057.33,"sma_120":14781.75},{"date":"2026-06-05","open":14850,"high":15380,"low":14810,"close":15160,"volume":5243,"rsi_14":27.35,"sma_20":15729.5,"sma_60":16086.67,"sma_120":14796.25},{"date":"2026-06-08","open":15350,"high":15350,"low":14500,"close":14730,"volume":6403,"rsi_14":23.26,"sma_20":15634.5,"sma_60":16105.83,"sma_120":14806.92},{"date":"2026-06-09","open":14930,"high":15460,"low":14930,"close":15130,"volume":11554,"rsi_14":34.63,"sma_20":15552.5,"sma_60":16127.17,"sma_120":14820.0},{"date":"2026-06-10","open":15250,"high":15520,"low":15030,"close":15300,"volume":10684,"rsi_14":38.99,"sma_20":15487.0,"sma_60":16148.83,"sma_120":14833.67},{"date":"2026-06-11","open":15150,"high":15850,"low":15150,"close":15850,"volume":4630,"rsi_14":49.58,"sma_20":15477.0,"sma_60":16178.67,"sma_120":14853.0},{"date":"2026-06-12","open":16730,"high":17210,"low":16500,"close":16770,"volume":44689,"rsi_14":61.31,"sma_20":15515.5,"sma_60":16229.67,"sma_120":14879.83},{"date":"2026-06-15","open":17300,"high":17300,"low":16600,"close":16800,"volume":19000,"rsi_14":60.96,"sma_20":15542.0,"sma_60":16279.33,"sma_120":14906.75},{"date":"2026-06-16","open":16710,"high":16720,"low":16210,"close":16480,"volume":16769,"rsi_14":60.82,"sma_20":15552.5,"sma_60":16314.0,"sma_120":14930.25},{"date":"2026-06-17","open":16480,"high":16750,"low":16430,"close":16600,"volume":7864,"rsi_14":74.49,"sma_20":15814.0,"sma_60":16343.83,"sma_120":15106.92},{"date":"2026-06-18","open":16870,"high":16870,"low":16360,"close":16500,"volume":9946,"rsi_14":64.88,"sma_20":15603.5,"sma_60":16388.33,"sma_120":14984.58},{"date":"2026-06-19","open":16540,"high":16660,"low":15880,"close":16060,"volume":25640,"rsi_14":64.25,"sma_20":15612.5,"sma_60":16373.0,"sma_120":15007.33},{"date":"2026-06-22","open":16290,"high":16290,"low":15730,"close":15840,"volume":14556,"rsi_14":63.18,"sma_20":15616.0,"sma_60":16354.67,"sma_120":15029.0},{"date":"2026-06-23","open":16180,"high":16180,"low":15320,"close":15320,"volume":16986,"rsi_14":56.72,"sma_20":15590.0,"sma_60":16327.0,"sma_120":15042.25},{"date":"2026-06-24","open":15780,"high":15780,"low":15050,"close":15270,"volume":8114,"rsi_14":53.05,"sma_20":15577.0,"sma_60":16300.5,"sma_120":15056.42},{"date":"2026-06-25","open":15540,"high":15590,"low":15050,"close":15350,"volume":14228,"rsi_14":52.18,"sma_20":15587.0,"sma_60":16268.17,"sma_120":15069.08},{"date":"2026-06-26","open":15200,"high":15350,"low":14830,"close":14900,"volume":20221,"rsi_14":51.95,"sma_20":15568.0,"sma_60":16233.5,"sma_120":15079.08},{"date":"2026-06-29","open":14900,"high":15530,"low":14900,"close":15530,"volume":6787,"rsi_14":54.35,"sma_20":15600.5,"sma_60":16209.83,"sma_120":15094.33},{"date":"2026-06-30","open":15530,"high":15740,"low":15270,"close":15550,"volume":6898,"rsi_14":52.81,"sma_20":15641.5,"sma_60":16188.33,"sma_120":15111.42},{"date":"2026-07-01","open":15640,"high":16190,"low":15640,"close":16040,"volume":14025,"rsi_14":52.16,"sma_20":15709.0,"sma_60":16178.67,"sma_120":15132.58},{"date":"2026-07-02","open":16250,"high":16250,"low":15810,"close":15970,"volume":14158,"rsi_14":38.7,"sma_20":15757.5,"sma_60":16163.83,"sma_120":15155.25},{"date":"2026-07-03","open":16180,"high":16180,"low":15750,"close":15900,"volume":14276,"rsi_14":37.43,"sma_20":15794.5,"sma_60":16150.5,"sma_120":15177.67},{"date":"2026-07-06","open":16270,"high":16270,"low":15660,"close":15720,"volume":7925,"rsi_14":38.95,"sma_20":15844.0,"sma_60":16131.83,"sma_120":15198.67},{"date":"2026-07-07","open":15730,"high":16030,"low":15680,"close":16000,"volume":8733,"rsi_14":41.67,"sma_20":15887.5,"sma_60":16122.33,"sma_120":15224.33},{"date":"2026-07-08","open":16000,"high":16060,"low":15560,"close":15560,"volume":17011,"rsi_14":38.07,"sma_20":15900.5,"sma_60":16099.67,"sma_120":15247.33},{"date":"2026-07-09","open":15660,"high":15900,"low":15100,"close":15540,"volume":28273,"rsi_14":42.61,"sma_20":15885.0,"sma_60":16094.83,"sma_120":15270.08},{"date":"2026-07-10","open":15470,"high":16000,"low":15420,"close":16000,"volume":6674,"rsi_14":52.13,"sma_20":15846.5,"sma_60":16086.83,"sma_120":15297.08},{"date":"2026-07-13","open":16000,"high":16090,"low":15700,"close":16000,"volume":11515,"rsi_14":60.49,"sma_20":15806.5,"sma_60":16067.33,"sma_120":15323.33},{"date":"2026-07-14","open":16000,"high":16040,"low":15610,"close":15620,"volume":16333,"rsi_14":54.9,"sma_20":15763.5,"sma_60":16048.67,"sma_120":15346.83},{"date":"2026-07-15","open":15520,"high":15810,"low":15520,"close":15690,"volume":8129,"rsi_14":54.78,"sma_20":15718.0,"sma_60":16022.67,"sma_120":15370.67},{"date":"2026-07-16","open":15690,"high":16320,"low":15610,"close":16100,"volume":11308,"rsi_14":67.05,"sma_20":15698.0,"sma_60":15997.67,"sma_120":15397.33},{"date":"2026-07-20","open":16350,"high":16350,"low":15900,"close":16090,"volume":9088,"rsi_14":59.66,"sma_20":15699.5,"sma_60":15978.33,"sma_120":15422.92},{"date":"2026-07-21","open":16120,"high":16535,"low":15910,"close":16300,"volume":10677,"rsi_14":62.14,"sma_20":15722.5,"sma_60":15965.83,"sma_120":15452.0},{"date":"2026-07-22","open":16300,"high":16650,"low":16150,"close":16200,"volume":13291,"rsi_14":52.96,"sma_20":15766.5,"sma_60":15952.17,"sma_120":15480.33},{"date":"2026-07-23","open":16500,"high":16760,"low":16360,"close":16720,"volume":17661,"rsi_14":61.9,"sma_20":15839.0,"sma_60":15951.0,"sma_120":15509.67},{"date":"2026-07-24","open":16820,"high":16820,"low":16400,"close":16460,"volume":19240,"rsi_14":58.38,"sma_20":15894.5,"sma_60":15945.33,"sma_120":15536.25},{"date":"2026-07-27","open":16750,"high":16750,"low":16230,"close":16410,"volume":12028,"rsi_14":60.75,"sma_20":15970.0,"sma_60":15930.5,"sma_120":15562.25},{"date":"2026-07-28","open":16430,"high":16690,"low":16000,"close":16090,"volume":21463,"rsi_14":51.38,"sma_20":15998.0,"sma_60":15914.83,"sma_120":15587.33},{"date":"2026-07-29","open":16250,"high":16320,"low":15430,"close":15770,"volume":27359,"rsi_14":53.35,"sma_20":16009.0,"sma_60":15888.83,"sma_120":15609.5},{"date":"2026-07-30","open":15800,"high":16020,"low":15300,"close":15600,"volume":19289,"rsi_14":50.91,"sma_20":15987.0,"sma_60":15864.17,"sma_120":15631.17},{"date":"2026-07-31","open":16090,"high":16330,"low":15800,"close":16270,"volume":13948,"rsi_14":53.87,"sma_20":16002.0,"sma_60":15854.0,"sma_120":15659.17},{"date":"2026-08-03","open":16230,"high":16500,"low":16230,"close":16310,"volume":15494,"rsi_14":54.39,"sma_20":16022.5,"sma_60":15848.83,"sma_120":15686.42},{"date":"2026-08-04","open":16110,"high":17320,"low":16110,"close":16590,"volume":17945,"rsi_14":64.14,"sma_20":16066.0,"sma_60":15848.17,"sma_120":15712.33},{"date":"2026-08-05","open":16590,"high":16690,"low":16410,"close":16610,"volume":8571,"rsi_14":63.61,"sma_20":16096.5,"sma_60":15845.5,"sma_120":15732.83},{"date":"2026-08-06","open":16610,"high":17000,"low":16580,"close":16940,"volume":13313,"rsi_14":62.73,"sma_20":16165.5,"sma_60":15851.0,"sma_120":15755.42},{"date":"2026-08-07","open":16900,"high":17150,"low":16880,"close":17050,"volume":16441,"rsi_14":64.12,"sma_20":16241.0,"sma_60":15867.67,"sma_120":15779.58},{"date":"2026-08-10","open":17270,"high":17270,"low":16820,"close":17090,"volume":16397,"rsi_14":62.23,"sma_20":16295.5,"sma_60":15885.83,"sma_120":15804.17},{"date":"2026-08-11","open":17160,"high":17350,"low":17080,"close":17160,"volume":9155,"rsi_14":65.0,"sma_20":16353.5,"sma_60":15900.67,"sma_120":15828.0},{"date":"2026-08-12","open":17290,"high":17290,"low":16660,"close":16990,"volume":18364,"rsi_14":54.74,"sma_20":16422.0,"sma_60":15912.67,"sma_120":15850.0},{"date":"2026-08-13","open":16900,"high":16990,"low":16800,"close":16990,"volume":5569,"rsi_14":60.23,"sma_20":16487.0,"sma_60":15927.83,"sma_120":15873.08},{"date":"2026-08-14","open":17000,"high":17140,"low":16850,"close":17060,"volume":6223,"rsi_14":62.45,"sma_20":16535.0,"sma_60":15945.5,"sma_120":15896.58},{"date":"2026-08-18","open":16960,"high":16960,"low":16490,"close":16840,"volume":12506,"rsi_14":64.94,"sma_20":16572.5,"sma_60":15961.5,"sma_120":15918.17},{"date":"2026-08-19","open":16760,"high":16820,"low":16500,"close":16680,"volume":7323,"rsi_14":69.36,"sma_20":16591.5,"sma_60":15976.67,"sma_120":15936.5},{"date":"2026-08-20","open":16700,"high":16990,"low":16700,"close":16830,"volume":4444,"rsi_14":76.39,"sma_20":16623.0,"sma_60":15993.17,"sma_120":15956.33},{"date":"2026-08-21","open":17000,"high":17100,"low":16670,"close":16930,"volume":25485,"rsi_14":68.75,"sma_20":16633.5,"sma_60":16016.5,"sma_120":15976.42},{"date":"2026-08-24","open":16930,"high":17530,"low":16600,"close":17440,"volume":9886,"rsi_14":75.34,"sma_20":16682.5,"sma_60":16054.67,"sma_120":16001.5},{"date":"2026-08-25","open":17540,"high":17600,"low":17150,"close":17370,"volume":9540,"rsi_14":69.31,"sma_20":16730.5,"sma_60":16089.5,"sma_120":16027.58},{"date":"2026-08-26","open":17320,"high":17500,"low":17050,"close":17390,"volume":4379,"rsi_14":69.31,"sma_20":16795.5,"sma_60":16131.33,"sma_120":16056.17},{"date":"2026-08-27","open":17180,"high":17600,"low":17160,"close":17480,"volume":4915,"rsi_14":65.17,"sma_20":16881.0,"sma_60":16177.17,"sma_120":16094.75},{"date":"2026-08-28","open":17480,"high":17680,"low":17200,"close":17680,"volume":11461,"rsi_14":66.84,"sma_20":16985.0,"sma_60":16227.0,"sma_120":16130.33},{"date":"2026-08-31","open":17550,"high":17670,"low":17340,"close":17650,"volume":10065,"rsi_14":65.05,"sma_20":17054.0,"sma_60":16271.17,"sma_120":16164.25},{"date":"2026-09-01","open":17650,"high":17680,"low":17350,"close":17430,"volume":5946,"rsi_14":56.72,"sma_20":17110.0,"sma_60":16309.0,"sma_120":16197.83},{"date":"2026-09-02","open":17380,"high":17430,"low":16860,"close":17250,"volume":28378,"rsi_14":56.44,"sma_20":17143.0,"sma_60":16351.0,"sma_120":16228.42},{"date":"2026-09-03","open":17080,"high":17120,"low":16700,"close":17000,"volume":19935,"rsi_14":50.22,"sma_20":17162.5,"sma_60":16382.17,"sma_120":16254.67},{"date":"2026-09-04","open":17000,"high":17090,"low":16750,"close":16940,"volume":10702,"rsi_14":47.35,"sma_20":17162.5,"sma_60":16409.5,"sma_120":16279.17},{"date":"2026-09-07","open":17000,"high":17000,"low":16650,"close":16820,"volume":6164,"rsi_14":49.54,"sma_20":17151.0,"sma_60":16425.67,"sma_120":16302.17},{"date":"2026-09-08","open":16820,"high":17440,"low":16740,"close":17010,"volume":12075,"rsi_14":57.53,"sma_20":17147.0,"sma_60":16429.67,"sma_120":16329.67},{"date":"2026-09-09","open":16960,"high":17250,"low":16800,"close":17250,"volume":8604,"rsi_14":59.21,"sma_20":17151.5,"sma_60":16437.17,"sma_120":16358.25},{"date":"2026-09-10","open":17150,"high":17270,"low":16990,"close":17270,"volume":4595,"rsi_14":57.73,"sma_20":17165.5,"sma_60":16450.33,"sma_120":16382.17},{"date":"2026-09-11","open":17060,"high":17210,"low":16840,"close":17020,"volume":18319,"rsi_14":39.18,"sma_20":17167.0,"sma_60":16457.33,"sma_120":16404.92},{"date":"2026-09-14","open":17170,"high":17350,"low":16900,"close":16910,"volume":14946,"rsi_14":38.38,"sma_20":17159.5,"sma_60":16464.17,"sma_120":16426.25},{"date":"2026-09-15","open":17120,"high":17120,"low":16810,"close":16810,"volume":13525,"rsi_14":35.92,"sma_20":17158.0,"sma_60":16476.67,"sma_120":16424.83},{"date":"2026-09-16","open":17060,"high":17750,"low":16980,"close":17600,"volume":10940,"rsi_14":52.17,"sma_20":17204.0,"sma_60":16506.0,"sma_120":16430.33},{"date":"2026-09-17","open":17280,"high":17600,"low":17190,"close":17450,"volume":15703,"rsi_14":45.76,"sma_20":17235.0,"sma_60":16541.5,"sma_120":16434.25},{"date":"2026-09-18","open":17530,"high":17600,"low":17040,"close":17520,"volume":7674,"rsi_14":47.64,"sma_20":17264.5,"sma_60":16579.0,"sma_120":16439.75},{"date":"2026-09-21","open":17350,"high":17790,"low":17000,"close":17290,"volume":10156,"rsi_14":47.46,"sma_20":17257.0,"sma_60":16611.33,"sma_120":16439.75},{"date":"2026-09-22","open":17290,"high":17490,"low":17020,"close":17150,"volume":5435,"rsi_14":48.16,"sma_20":17246.0,"sma_60":16648.83,"sma_120":16441.17},{"date":"2026-09-23","open":17350,"high":17570,"low":17020,"close":17350,"volume":14096,"rsi_14":56.55,"sma_20":17244.0,"sma_60":16679.17,"sma_120":16444.5},{"date":"2026-09-28","open":17500,"high":17500,"low":17200,"close":17420,"volume":6097,"rsi_14":58.96,"sma_20":17241.0,"sma_60":16710.33,"sma_120":16449.33},{"date":"2026-09-29","open":17500,"high":17580,"low":16860,"close":17540,"volume":9306,"rsi_14":63.43,"sma_20":17234.0,"sma_60":16735.33,"sma_120":16457.0},{"date":"2026-09-30","open":17540,"high":17700,"low":17330,"close":17550,"volume":11667,"rsi_14":60.8,"sma_20":17229.0,"sma_60":16761.67,"sma_120":16462.75},{"date":"2026-10-01","open":17550,"high":17850,"low":17030,"close":17030,"volume":12791,"rsi_14":46.04,"sma_20":17209.0,"sma_60":16780.5,"sma_120":16465.5},{"date":"2026-10-02","open":17400,"high":17700,"low":17250,"close":17400,"volume":9524,"rsi_14":52.08,"sma_20":17216.5,"sma_60":16808.5,"sma_120":16470.17},{"date":"2026-10-06","open":17200,"high":17590,"low":17180,"close":17440,"volume":4783,"rsi_14":57.19,"sma_20":17238.5,"sma_60":16832.5,"sma_120":16477.42},{"date":"2026-10-07","open":17440,"high":17690,"low":17260,"close":17500,"volume":5705,"rsi_14":60.28,"sma_20":17266.5,"sma_60":16864.83,"sma_120":16482.25},{"date":"2026-10-08","open":17500,"high":17760,"low":17280,"close":17760,"volume":9979,"rsi_14":65.68,"sma_20":17313.5,"sma_60":16901.83,"sma_120":16498.33},{"date":"2026-10-12","open":17760,"high":17930,"low":16950,"close":17590,"volume":12865,"rsi_14":49.79,"sma_20":17342.5,"sma_60":16928.33,"sma_120":16507.58},{"date":"2026-10-13","open":17570,"high":19790,"low":17230,"close":17770,"volume":21323,"rsi_14":56.56,"sma_20":17368.5,"sma_60":16957.83,"sma_120":16512.58},{"date":"2026-10-14","open":17660,"high":17790,"low":16900,"close":17450,"volume":14744,"rsi_14":48.7,"sma_20":17377.5,"sma_60":16988.33,"sma_120":16518.5},{"date":"2026-10-15","open":17320,"high":17460,"low":16910,"close":17080,"volume":13776,"rsi_14":46.29,"sma_20":17380.5,"sma_60":17011.5,"sma_120":16517.08},{"date":"2026-10-16","open":17020,"high":17440,"low":17020,"close":17380,"volume":5805,"rsi_14":53.85,"sma_20":17404.0,"sma_60":17032.83,"sma_120":16515.25},{"date":"2026-10-19","open":17050,"high":17460,"low":17050,"close":17450,"volume":12329,"rsi_14":51.75,"sma_20":17436.0,"sma_60":17055.5,"sma_120":16516.92},{"date":"2026-10-20","open":17380,"high":18540,"low":15240,"close":16830,"volume":103904,"rsi_14":41.35,"sma_20":17397.5,"sma_60":17064.33,"sma_120":16515.08},{"date":"2026-10-21","open":16830,"high":16830,"low":15420,"close":16510,"volume":26292,"rsi_14":35.73,"sma_20":17350.5,"sma_60":17069.5,"sma_120":16510.83},{"date":"2026-10-22","open":16490,"high":16490,"low":15450,"close":16380,"volume":23527,"rsi_14":34.32,"sma_20":17293.5,"sma_60":17063.83,"sma_120":16507.42},{"date":"2026-10-23","open":16265,"high":16265,"low":15241,"close":15600,"volume":24150}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":8897.25,"pbr":0.62,"per":1.75,"roa":2.16,"roe":2.49,"grade":"C","comment":"PER 1.74배, ROE 2.49%","revenue":35192356251.0,"analysis":"PER 1.7배입니다. ROE 2.5%입니다. 시가총액 1658.09억. 매출 351.92억, 영업이익 64.43억.","eps_basis":"TTM","debt_ratio":0.15229520655704357,"market_cap":167418919200,"net_income":6749210022.0,"total_debt":41243546604.0,"gross_margin":null,"total_assets":312056709647.0,"total_equity":270813163043.0,"profit_margin":19.18,"revenue_basis":"quarterly","dividend_yield":4.17,"net_income_basis":"quarterly","operating_income":6443132237.0,"operating_margin":18.31,"operating_income_basis":"quarterly"},"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":15600.0,"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":16800.0},{"date":"2016-10-25","close":17200.0},{"date":"2016-10-26","close":17300.0},{"date":"2016-10-27","close":17900.0},{"date":"2016-10-28","close":17750.0},{"date":"2016-10-31","close":17850.0},{"date":"2016-11-01","close":17600.0},{"date":"2016-11-02","close":16950.0},{"date":"2016-11-03","close":17400.0},{"date":"2016-11-04","close":17350.0},{"date":"2016-11-07","close":17900.0},{"date":"2016-11-08","close":17550.0},{"date":"2016-11-09","close":16800.0},{"date":"2016-11-10","close":17400.0},{"date":"2016-11-11","close":18300.0},{"date":"2016-11-14","close":18450.0},{"date":"2016-11-15","close":18550.0},{"date":"2016-11-16","close":19100.0},{"date":"2016-11-17","close":18700.0},{"date":"2016-11-18","close":18400.0},{"date":"2016-11-21","close":18850.0},{"date":"2016-11-22","close":18750.0},{"date":"2016-11-23","close":18350.0},{"date":"2016-11-24","close":18500.0},{"date":"2016-11-25","close":18500.0},{"date":"2016-11-28","close":17800.0},{"date":"2016-11-29","close":18200.0},{"date":"2016-11-30","close":18200.0},{"date":"2016-12-01","close":18000.0},{"date":"2016-12-02","close":17550.0},{"date":"2016-12-05","close":17300.0},{"date":"2016-12-06","close":17750.0},{"date":"2016-12-07","close":17500.0},{"date":"2016-12-08","close":16950.0},{"date":"2016-12-09","close":17300.0},{"date":"2016-12-12","close":17750.0},{"date":"2016-12-13","close":17700.0},{"date":"2016-12-14","close":17300.0},{"date":"2016-12-15","close":17500.0},{"date":"2016-12-16","close":17350.0},{"date":"2016-12-19","close":17250.0},{"date":"2016-12-20","close":17750.0},{"date":"2016-12-21","close":17950.0},{"date":"2016-12-22","close":17850.0},{"date":"2016-12-23","close":17800.0},{"date":"2016-12-26","close":17300.0},{"date":"2016-12-27","close":17350.0},{"date":"2016-12-28","close":17700.0},{"date":"2016-12-29","close":17600.0},{"date":"2017-01-02","close":18850.0},{"date":"2017-01-03","close":19050.0},{"date":"2017-01-04","close":19050.0},{"date":"2017-01-05","close":19100.0},{"date":"2017-01-06","close":18850.0},{"date":"2017-01-09","close":19400.0},{"date":"2017-01-10","close":19400.0},{"date":"2017-01-11","close":19900.0},{"date":"2017-01-12","close":20200.0},{"date":"2017-01-13","close":20350.0},{"date":"2017-01-16","close":19900.0},{"date":"2017-01-17","close":19900.0},{"date":"2017-01-18","close":19700.0},{"date":"2017-01-19","close":19450.0},{"date":"2017-01-20","close":18600.0},{"date":"2017-01-23","close":18750.0},{"date":"2017-01-24","close":18600.0},{"date":"2017-01-25","close":18400.0},{"date":"2017-01-26","close":19300.0},{"date":"2017-01-31","close":19450.0},{"date":"2017-02-01","close":19600.0},{"date":"2017-02-02","close":18900.0},{"date":"2017-02-03","close":18900.0},{"date":"2017-02-06","close":19000.0},{"date":"2017-02-07","close":19000.0},{"date":"2017-02-08","close":18800.0},{"date":"2017-02-09","close":18700.0},{"date":"2017-02-10","close":17800.0},{"date":"2017-02-13","close":17900.0},{"date":"2017-02-14","close":17900.0},{"date":"2017-02-15","close":18150.0},{"date":"2017-02-16","close":18100.0},{"date":"2017-02-17","close":17950.0},{"date":"2017-02-20","close":17600.0},{"date":"2017-02-21","close":17850.0},{"date":"2017-02-22","close":17650.0},{"date":"2017-02-23","close":17150.0},{"date":"2017-02-24","close":17150.0},{"date":"2017-02-27","close":17200.0},{"date":"2017-02-28","close":17350.0},{"date":"2017-03-02","close":17000.0},{"date":"2017-03-03","close":16800.0},{"date":"2017-03-06","close":17050.0},{"date":"2017-03-07","close":17000.0},{"date":"2017-03-08","close":17150.0},{"date":"2017-03-09","close":17450.0},{"date":"2017-03-10","close":18700.0},{"date":"2017-03-13","close":18900.0},{"date":"2017-03-14","close":19000.0},{"date":"2017-03-15","close":19100.0},{"date":"2017-03-16","close":19350.0},{"date":"2017-03-17","close":19600.0},{"date":"2017-03-20","close":19550.0},{"date":"2017-03-21","close":19000.0},{"date":"2017-03-22","close":19350.0},{"date":"2017-03-23","close":19500.0},{"date":"2017-03-24","close":19600.0},{"date":"2017-03-27","close":19850.0},{"date":"2017-03-28","close":20200.0},{"date":"2017-03-29","close":20100.0},{"date":"2017-03-30","close":20000.0},{"date":"2017-03-31","close":20550.0},{"date":"2017-04-03","close":21350.0},{"date":"2017-04-04","close":20350.0},{"date":"2017-04-05","close":21250.0},{"date":"2017-04-06","close":20500.0},{"date":"2017-04-07","close":20450.0},{"date":"2017-04-10","close":20100.0},{"date":"2017-04-11","close":20900.0},{"date":"2017-04-12","close":20500.0},{"date":"2017-04-13","close":20500.0},{"date":"2017-04-14","close":19900.0},{"date":"2017-04-17","close":19900.0},{"date":"2017-04-18","close":20550.0},{"date":"2017-04-19","close":21400.0},{"date":"2017-04-20","close":21000.0},{"date":"2017-04-21","close":21600.0},{"date":"2017-04-24","close":21650.0},{"date":"2017-04-25","close":21250.0},{"date":"2017-04-26","close":21150.0},{"date":"2017-04-27","close":20950.0},{"date":"2017-04-28","close":20950.0},{"date":"2017-05-02","close":20200.0},{"date":"2017-05-04","close":21500.0},{"date":"2017-05-08","close":21800.0},{"date":"2017-05-10","close":21800.0},{"date":"2017-05-11","close":22650.0},{"date":"2017-05-12","close":22400.0},{"date":"2017-05-15","close":22100.0},{"date":"2017-05-16","close":22500.0},{"date":"2017-05-17","close":21850.0},{"date":"2017-05-18","close":21550.0},{"date":"2017-05-19","close":21750.0},{"date":"2017-05-22","close":21100.0},{"date":"2017-05-23","close":21300.0},{"date":"2017-05-24","close":22000.0},{"date":"2017-05-25","close":22000.0},{"date":"2017-05-26","close":21450.0},{"date":"2017-05-29","close":20650.0},{"date":"2017-05-30","close":21150.0},{"date":"2017-05-31","close":20750.0},{"date":"2017-06-01","close":20700.0},{"date":"2017-06-02","close":21100.0},{"date":"2017-06-05","close":21200.0},{"date":"2017-06-07","close":20850.0},{"date":"2017-06-08","close":20500.0},{"date":"2017-06-09","close":20500.0},{"date":"2017-06-12","close":20100.0},{"date":"2017-06-13","close":19850.0},{"date":"2017-06-14","close":19950.0},{"date":"2017-06-15","close":19850.0},{"date":"2017-06-16","close":19550.0},{"date":"2017-06-19","close":19600.0},{"date":"2017-06-20","close":19150.0},{"date":"2017-06-21","close":18700.0},{"date":"2017-06-22","close":18800.0},{"date":"2017-06-23","close":19300.0},{"date":"2017-06-26","close":19200.0},{"date":"2017-06-27","close":19850.0},{"date":"2017-06-28","close":20000.0},{"date":"2017-06-29","close":19900.0},{"date":"2017-06-30","close":20000.0},{"date":"2017-07-03","close":20150.0},{"date":"2017-07-04","close":20000.0},{"date":"2017-07-05","close":19700.0},{"date":"2017-07-06","close":19600.0},{"date":"2017-07-07","close":19500.0},{"date":"2017-07-10","close":19350.0},{"date":"2017-07-11","close":19200.0},{"date":"2017-07-12","close":20050.0},{"date":"2017-07-13","close":20050.0},{"date":"2017-07-14","close":19750.0},{"date":"2017-07-17","close":19550.0},{"date":"2017-07-18","close":19400.0},{"date":"2017-07-19","close":19600.0},{"date":"2017-07-20","close":19300.0},{"date":"2017-07-21","close":19200.0},{"date":"2017-07-24","close":19600.0},{"date":"2017-07-25","close":19100.0},{"date":"2017-07-26","close":18500.0},{"date":"2017-07-27","close":18750.0},{"date":"2017-07-28","close":18150.0},{"date":"2017-07-31","close":18800.0},{"date":"2017-08-01","close":18900.0},{"date":"2017-08-02","close":18800.0},{"date":"2017-08-03","close":18700.0},{"date":"2017-08-04","close":19100.0},{"date":"2017-08-07","close":19100.0},{"date":"2017-08-08","close":19250.0},{"date":"2017-08-09","close":18950.0},{"date":"2017-08-10","close":19350.0},{"date":"2017-08-11","close":19500.0},{"date":"2017-08-14","close":19700.0},{"date":"2017-08-16","close":19500.0},{"date":"2017-08-17","close":19350.0},{"date":"2017-08-18","close":19100.0},{"date":"2017-08-21","close":18700.0},{"date":"2017-08-22","close":19000.0},{"date":"2017-08-23","close":19200.0},{"date":"2017-08-24","close":19200.0},{"date":"2017-08-25","close":19500.0},{"date":"2017-08-28","close":19050.0},{"date":"2017-08-29","close":19250.0},{"date":"2017-08-30","close":20150.0},{"date":"2017-08-31","close":20000.0},{"date":"2017-09-01","close":19750.0},{"date":"2017-09-04","close":19400.0},{"date":"2017-09-05","close":19050.0},{"date":"2017-09-06","close":19000.0},{"date":"2017-09-07","close":19600.0},{"date":"2017-09-08","close":19400.0},{"date":"2017-09-11","close":19800.0},{"date":"2017-09-12","close":19700.0},{"date":"2017-09-13","close":20600.0},{"date":"2017-09-14","close":20650.0},{"date":"2017-09-15","close":20400.0},{"date":"2017-09-18","close":20450.0},{"date":"2017-09-19","close":20200.0},{"date":"2017-09-20","close":19500.0},{"date":"2017-09-21","close":19650.0},{"date":"2017-09-22","close":19500.0},{"date":"2017-09-25","close":19250.0},{"date":"2017-09-26","close":19250.0},{"date":"2017-09-27","close":20050.0},{"date":"2017-09-28","close":19900.0},{"date":"2017-09-29","close":19950.0},{"date":"2017-10-10","close":20300.0},{"date":"2017-10-11","close":20900.0},{"date":"2017-10-12","close":22000.0},{"date":"2017-10-13","close":21900.0},{"date":"2017-10-16","close":21700.0},{"date":"2017-10-17","close":21500.0},{"date":"2017-10-18","close":21000.0},{"date":"2017-10-19","close":21600.0},{"date":"2017-10-20","close":21350.0},{"date":"2017-10-23","close":21200.0},{"date":"2017-10-24","close":21900.0},{"date":"2017-10-25","close":21900.0},{"date":"2017-10-26","close":21050.0},{"date":"2017-10-27","close":21300.0},{"date":"2017-10-30","close":21100.0},{"date":"2017-10-31","close":21300.0},{"date":"2017-11-01","close":21450.0},{"date":"2017-11-02","close":21050.0},{"date":"2017-11-03","close":20900.0},{"date":"2017-11-06","close":21000.0},{"date":"2017-11-07","close":20850.0},{"date":"2017-11-08","close":20600.0},{"date":"2017-11-09","close":20700.0},{"date":"2017-11-10","close":20550.0},{"date":"2017-11-13","close":20800.0},{"date":"2017-11-14","close":20600.0},{"date":"2017-11-15","close":20900.0},{"date":"2017-11-16","close":21050.0},{"date":"2017-11-17","close":20400.0},{"date":"2017-11-20","close":20300.0},{"date":"2017-11-21","close":20300.0},{"date":"2017-11-22","close":19950.0},{"date":"2017-11-23","close":20550.0},{"date":"2017-11-24","close":20700.0},{"date":"2017-11-27","close":22050.0},{"date":"2017-11-28","close":21600.0},{"date":"2017-11-29","close":21300.0},{"date":"2017-11-30","close":21000.0},{"date":"2017-12-01","close":21900.0},{"date":"2017-12-04","close":22100.0},{"date":"2017-12-05","close":21450.0},{"date":"2017-12-06","close":21400.0},{"date":"2017-12-07","close":20900.0},{"date":"2017-12-08","close":20550.0},{"date":"2017-12-11","close":20850.0},{"date":"2017-12-12","close":20550.0},{"date":"2017-12-13","close":20750.0},{"date":"2017-12-14","close":20650.0},{"date":"2017-12-15","close":20300.0},{"date":"2017-12-18","close":20150.0},{"date":"2017-12-19","close":20450.0},{"date":"2017-12-20","close":20850.0},{"date":"2017-12-21","close":21000.0},{"date":"2017-12-22","close":20750.0},{"date":"2017-12-26","close":20700.0},{"date":"2017-12-27","close":20800.0},{"date":"2017-12-28","close":21350.0},{"date":"2018-01-02","close":17326.3809},{"date":"2018-01-03","close":17042.3438},{"date":"2018-01-04","close":16880.0332},{"date":"2018-01-05","close":16880.0332},{"date":"2018-01-08","close":17285.8047},{"date":"2018-01-09","close":17853.8809},{"date":"2018-01-10","close":17285.8047},{"date":"2018-01-11","close":17569.8418},{"date":"2018-01-12","close":17366.959},{"date":"2018-01-15","close":17894.4609},{"date":"2018-01-16","close":18016.1895},{"date":"2018-01-17","close":18259.6543},{"date":"2018-01-18","close":18259.6543},{"date":"2018-01-19","close":18056.7656},{"date":"2018-01-22","close":18137.9219},{"date":"2018-01-23","close":18137.9219},{"date":"2018-01-24","close":17772.7285},{"date":"2018-01-25","close":19152.3477},{"date":"2018-01-26","close":18908.8828},{"date":"2018-01-29","close":19152.3477},{"date":"2018-01-30","close":19476.9629},{"date":"2018-01-31","close":18949.4629},{"date":"2018-02-01","close":18665.4219},{"date":"2018-02-02","close":19111.7715},{"date":"2018-02-05","close":19030.6152},{"date":"2018-02-06","close":19152.3477},{"date":"2018-02-07","close":18340.8066},{"date":"2018-02-08","close":17975.6133},{"date":"2018-02-09","close":17366.959},{"date":"2018-02-12","close":17164.0723},{"date":"2018-02-13","close":16758.3047},{"date":"2018-02-14","close":16271.3779},{"date":"2018-02-19","close":16514.8438},{"date":"2018-02-20","close":17123.4941},{"date":"2018-02-21","close":17123.4941},{"date":"2018-02-22","close":17164.0723},{"date":"2018-02-23","close":16961.1895},{"date":"2018-02-26","close":17407.5371},{"date":"2018-02-27","close":17935.0371},{"date":"2018-02-28","close":17366.959},{"date":"2018-03-02","close":17204.6504},{"date":"2018-03-05","close":16717.7246},{"date":"2018-03-06","close":16961.1895},{"date":"2018-03-07","close":17164.0723},{"date":"2018-03-08","close":17285.8047},{"date":"2018-03-09","close":17488.6875},{"date":"2018-03-12","close":17853.8809},{"date":"2018-03-13","close":17650.9961},{"date":"2018-03-14","close":17732.1504},{"date":"2018-03-15","close":18421.9609},{"date":"2018-03-16","close":18137.9219},{"date":"2018-03-19","close":17853.8809},{"date":"2018-03-20","close":17407.5371},{"date":"2018-03-21","close":17610.4199},{"date":"2018-03-22","close":17488.6875},{"date":"2018-03-23","close":16514.8438},{"date":"2018-03-26","close":16961.1895},{"date":"2018-03-27","close":17082.9199},{"date":"2018-03-28","close":16758.3047},{"date":"2018-03-29","close":16880.0332},{"date":"2018-03-30","close":16677.1484},{"date":"2018-04-02","close":16798.8789},{"date":"2018-04-03","close":17001.7656},{"date":"2018-04-04","close":16636.5723},{"date":"2018-04-05","close":16717.7246},{"date":"2018-04-06","close":15622.1484},{"date":"2018-04-09","close":15703.2998},{"date":"2018-04-10","close":15946.7607},{"date":"2018-04-11","close":16190.2256},{"date":"2018-04-12","close":16068.4961},{"date":"2018-04-13","close":16109.0703},{"date":"2018-04-16","close":15865.6084},{"date":"2018-04-17","close":15906.1885},{"date":"2018-04-18","close":15906.1885},{"date":"2018-04-19","close":15946.7607},{"date":"2018-04-20","close":15703.2998},{"date":"2018-04-23","close":15784.4531},{"date":"2018-04-24","close":15825.0332},{"date":"2018-04-25","close":16271.3779},{"date":"2018-04-26","close":17001.7656},{"date":"2018-04-27","close":16880.0332},{"date":"2018-04-30","close":17488.6875},{"date":"2018-05-02","close":17001.7656},{"date":"2018-05-03","close":16717.7246},{"date":"2018-05-04","close":17204.6504},{"date":"2018-05-08","close":17245.2285},{"date":"2018-05-09","close":17042.3438},{"date":"2018-05-10","close":16636.5723},{"date":"2018-05-11","close":16717.7246},{"date":"2018-05-14","close":16758.3047},{"date":"2018-05-15","close":16433.6875},{"date":"2018-05-16","close":16311.9561},{"date":"2018-05-17","close":16271.3779},{"date":"2018-05-18","close":15743.8779},{"date":"2018-05-21","close":15865.6084},{"date":"2018-05-23","close":15622.1484},{"date":"2018-05-24","close":15459.8398},{"date":"2018-05-25","close":15459.8398},{"date":"2018-05-28","close":14567.1436},{"date":"2018-05-29","close":14648.2969},{"date":"2018-05-30","close":14851.1846},{"date":"2018-05-31","close":14851.1846},{"date":"2018-06-01","close":14891.7607},{"date":"2018-06-04","close":15094.6455},{"date":"2018-06-05","close":15013.4932},{"date":"2018-06-07","close":15175.8008},{"date":"2018-06-08","close":14851.1846},{"date":"2018-06-11","close":14972.916},{"date":"2018-06-12","close":16271.3779},{"date":"2018-06-14","close":16149.6484},{"date":"2018-06-15","close":16433.6875},{"date":"2018-06-18","close":16311.9561},{"date":"2018-06-19","close":16474.2637},{"date":"2018-06-20","close":16555.418},{"date":"2018-06-21","close":16433.6875},{"date":"2018-06-22","close":16636.5723},{"date":"2018-06-25","close":16555.418},{"date":"2018-06-26","close":16717.7246},{"date":"2018-06-27","close":16677.1484},{"date":"2018-06-28","close":15906.1885},{"date":"2018-06-29","close":15784.4531},{"date":"2018-07-02","close":15825.0332},{"date":"2018-07-03","close":15622.1484},{"date":"2018-07-04","close":15500.415},{"date":"2018-07-05","close":15459.8398},{"date":"2018-07-06","close":15784.4531},{"date":"2018-07-09","close":15581.5703},{"date":"2018-07-10","close":15987.3418},{"date":"2018-07-11","close":15622.1484},{"date":"2018-07-12","close":15216.376},{"date":"2018-07-13","close":14932.3389},{"date":"2018-07-16","close":15013.4932},{"date":"2018-07-17","close":14810.6064},{"date":"2018-07-18","close":14770.0293},{"date":"2018-07-19","close":14445.4141},{"date":"2018-07-20","close":14445.4141},{"date":"2018-07-23","close":13877.334},{"date":"2018-07-24","close":14729.4531},{"date":"2018-07-25","close":14323.6816},{"date":"2018-07-26","close":14770.0293},{"date":"2018-07-27","close":14729.4531},{"date":"2018-07-30","close":14851.1846},{"date":"2018-07-31","close":15256.9531},{"date":"2018-08-01","close":14972.916},{"date":"2018-08-02","close":14851.1846},{"date":"2018-08-03","close":14567.1436},{"date":"2018-08-06","close":14567.1436},{"date":"2018-08-07","close":14526.5674},{"date":"2018-08-08","close":14485.9912},{"date":"2018-08-09","close":14688.877},{"date":"2018-08-10","close":14851.1846},{"date":"2018-08-13","close":14445.4141},{"date":"2018-08-14","close":14364.2598},{"date":"2018-08-16","close":14364.2598},{"date":"2018-08-17","close":14201.9521},{"date":"2018-08-20","close":14729.4531},{"date":"2018-08-21","close":14891.7607},{"date":"2018-08-22","close":14891.7607},{"date":"2018-08-23","close":14729.4531},{"date":"2018-08-24","close":14729.4531},{"date":"2018-08-27","close":14972.916},{"date":"2018-08-28","close":15419.2617},{"date":"2018-08-29","close":15662.7236},{"date":"2018-08-30","close":15865.6084},{"date":"2018-08-31","close":15581.5703},{"date":"2018-09-03","close":15703.2998},{"date":"2018-09-04","close":15135.2256},{"date":"2018-09-05","close":15378.6855},{"date":"2018-09-06","close":15419.2617},{"date":"2018-09-07","close":15540.9941},{"date":"2018-09-10","close":15459.8398},{"date":"2018-09-11","close":15378.6855},{"date":"2018-09-12","close":15459.8398},{"date":"2018-09-13","close":15581.5703},{"date":"2018-09-14","close":15865.6084},{"date":"2018-09-17","close":15784.4531},{"date":"2018-09-18","close":15540.9941},{"date":"2018-09-19","close":15784.4531},{"date":"2018-09-20","close":15865.6084},{"date":"2018-09-21","close":15946.7607},{"date":"2018-09-27","close":15662.7236},{"date":"2018-09-28","close":15338.1084},{"date":"2018-10-01","close":14891.7607},{"date":"2018-10-02","close":14770.0293},{"date":"2018-10-04","close":14039.6445},{"date":"2018-10-05","close":14770.0293},{"date":"2018-10-08","close":14526.5674},{"date":"2018-10-10","close":14242.5273},{"date":"2018-10-11","close":13471.5664},{"date":"2018-10-12","close":13755.6055},{"date":"2018-10-15","close":13755.6055},{"date":"2018-10-16","close":13796.1816},{"date":"2018-10-17","close":13796.1816},{"date":"2018-10-18","close":13593.2979},{"date":"2018-10-19","close":13633.873},{"date":"2018-10-22","close":13552.7197},{"date":"2018-10-23","close":13390.4131},{"date":"2018-10-24","close":13106.3721},{"date":"2018-10-25","close":12984.6406},{"date":"2018-10-26","close":12822.334},{"date":"2018-10-29","close":12173.1016},{"date":"2018-10-30","close":12051.3701},{"date":"2018-10-31","close":12173.1016},{"date":"2018-11-01","close":12010.7939},{"date":"2018-11-02","close":12660.0254},{"date":"2018-11-05","close":12741.1797},{"date":"2018-11-06","close":12700.6025},{"date":"2018-11-07","close":13106.3721},{"date":"2018-11-08","close":13390.4131},{"date":"2018-11-09","close":13390.4131},{"date":"2018-11-12","close":12781.7568},{"date":"2018-11-13","close":13512.1416},{"date":"2018-11-14","close":14648.2969},{"date":"2018-11-15","close":15094.6455},{"date":"2018-11-16","close":14526.5674},{"date":"2018-11-19","close":15743.8779},{"date":"2018-11-20","close":15175.8008},{"date":"2018-11-21","close":15662.7236},{"date":"2018-11-22","close":15703.2998},{"date":"2018-11-23","close":15622.1484},{"date":"2018-11-26","close":15662.7236},{"date":"2018-11-27","close":15540.9941},{"date":"2018-11-28","close":15743.8779},{"date":"2018-11-29","close":15946.7607},{"date":"2018-11-30","close":15946.7607},{"date":"2018-12-03","close":15987.3418},{"date":"2018-12-04","close":16230.8018},{"date":"2018-12-05","close":15743.8779},{"date":"2018-12-06","close":15297.5312},{"date":"2018-12-07","close":15175.8008},{"date":"2018-12-10","close":15256.9531},{"date":"2018-12-11","close":15216.376},{"date":"2018-12-12","close":15297.5312},{"date":"2018-12-13","close":15662.7236},{"date":"2018-12-14","close":14932.3389},{"date":"2018-12-17","close":14932.3389},{"date":"2018-12-18","close":15094.6455},{"date":"2018-12-19","close":15338.1084},{"date":"2018-12-20","close":14688.877},{"date":"2018-12-21","close":14445.4141},{"date":"2018-12-24","close":14283.1074},{"date":"2018-12-26","close":14526.5674},{"date":"2018-12-27","close":14808.6357},{"date":"2018-12-28","close":15057.5215},{"date":"2019-01-02","close":14767.1572},{"date":"2019-01-03","close":14435.3096},{"date":"2019-01-04","close":14352.3477},{"date":"2019-01-07","close":14269.3887},{"date":"2019-01-08","close":14476.791},{"date":"2019-01-09","close":14767.1572},{"date":"2019-01-10","close":14767.1572},{"date":"2019-01-11","close":15140.4824},{"date":"2019-01-14","close":15679.7334},{"date":"2019-01-15","close":15721.2148},{"date":"2019-01-16","close":15762.6953},{"date":"2019-01-17","close":15555.293},{"date":"2019-01-18","close":15472.3301},{"date":"2019-01-21","close":15513.8105},{"date":"2019-01-22","close":15762.6953},{"date":"2019-01-23","close":15679.7334},{"date":"2019-01-24","close":15638.2539},{"date":"2019-01-25","close":15928.6191},{"date":"2019-01-28","close":15638.2539},{"date":"2019-01-29","close":15513.8105},{"date":"2019-01-30","close":15430.8486},{"date":"2019-01-31","close":15679.7334},{"date":"2019-02-01","close":15555.293},{"date":"2019-02-07","close":15762.6953},{"date":"2019-02-08","close":16011.5811},{"date":"2019-02-11","close":15638.2539},{"date":"2019-02-12","close":15638.2539},{"date":"2019-02-13","close":15638.2539},{"date":"2019-02-14","close":15430.8486},{"date":"2019-02-15","close":15306.4072},{"date":"2019-02-18","close":15638.2539},{"date":"2019-02-19","close":15845.6562},{"date":"2019-02-20","close":15596.7705},{"date":"2019-02-21","close":15513.8105},{"date":"2019-02-22","close":15472.3301},{"date":"2019-02-25","close":15555.293},{"date":"2019-02-26","close":15555.293},{"date":"2019-02-27","close":15555.293},{"date":"2019-02-28","close":15306.4072},{"date":"2019-03-04","close":15223.4463},{"date":"2019-03-05","close":14933.0801},{"date":"2019-03-06","close":14891.5967},{"date":"2019-03-07","close":14684.1943},{"date":"2019-03-08","close":14601.2324},{"date":"2019-03-11","close":14891.5967},{"date":"2019-03-12","close":14601.2324},{"date":"2019-03-13","close":14767.1572},{"date":"2019-03-14","close":14559.752},{"date":"2019-03-15","close":14601.2324},{"date":"2019-03-18","close":15264.9248},{"date":"2019-03-19","close":15306.4072},{"date":"2019-03-20","close":15679.7334},{"date":"2019-03-21","close":15347.8848},{"date":"2019-03-22","close":15513.8105},{"date":"2019-03-25","close":15804.1768},{"date":"2019-03-26","close":15928.6191},{"date":"2019-03-27","close":16799.7148},{"date":"2019-03-28","close":16924.1582},{"date":"2019-03-29","close":17504.8867},{"date":"2019-04-01","close":17090.0801},{"date":"2019-04-02","close":17214.5215},{"date":"2019-04-03","close":17463.4062},{"date":"2019-04-04","close":17338.9668},{"date":"2019-04-05","close":17380.4453},{"date":"2019-04-08","close":17836.7324},{"date":"2019-04-09","close":17919.6953},{"date":"2019-04-10","close":18998.1953},{"date":"2019-04-11","close":19122.6367},{"date":"2019-04-12","close":19288.5625},{"date":"2019-04-15","close":18998.1953},{"date":"2019-04-16","close":18210.0605},{"date":"2019-04-17","close":18168.584},{"date":"2019-04-18","close":18666.3496},{"date":"2019-04-19","close":18707.8301},{"date":"2019-04-22","close":18375.9844},{"date":"2019-04-23","close":18417.4668},{"date":"2019-04-24","close":18915.2324},{"date":"2019-04-25","close":19247.0781},{"date":"2019-04-26","close":18998.1953},{"date":"2019-04-29","close":18998.1953},{"date":"2019-04-30","close":19122.6367},{"date":"2019-05-02","close":19495.9648},{"date":"2019-05-03","close":19413.0039},{"date":"2019-05-07","close":19247.0781},{"date":"2019-05-08","close":19330.041},{"date":"2019-05-09","close":19039.6758},{"date":"2019-05-10","close":19164.1191},{"date":"2019-05-13","close":19288.5625},{"date":"2019-05-14","close":19247.0781},{"date":"2019-05-15","close":20118.1758},{"date":"2019-05-16","close":20159.6582},{"date":"2019-05-17","close":19661.8867},{"date":"2019-05-20","close":19330.041},{"date":"2019-05-21","close":19205.5977},{"date":"2019-05-22","close":18707.8301},{"date":"2019-05-23","close":19247.0781},{"date":"2019-05-24","close":19454.4844},{"date":"2019-05-27","close":19371.5215},{"date":"2019-05-28","close":19620.4062},{"date":"2019-05-29","close":19620.4062},{"date":"2019-05-30","close":19537.4453},{"date":"2019-05-31","close":19039.6758},{"date":"2019-06-03","close":19330.041},{"date":"2019-06-04","close":19495.9648},{"date":"2019-06-05","close":19703.3691},{"date":"2019-06-07","close":19744.8496},{"date":"2019-06-10","close":19247.0781},{"date":"2019-06-11","close":19495.9648},{"date":"2019-06-12","close":20035.2148},{"date":"2019-06-13","close":19910.7715},{"date":"2019-06-14","close":21445.5605},{"date":"2019-06-17","close":22192.2129},{"date":"2019-06-18","close":21570.0059},{"date":"2019-06-19","close":20989.2734},{"date":"2019-06-20","close":20989.2734},{"date":"2019-06-21","close":20450.0234},{"date":"2019-06-24","close":20450.0234},{"date":"2019-06-25","close":20367.0625},{"date":"2019-06-26","close":20823.3496},{"date":"2019-06-27","close":20906.3105},{"date":"2019-06-28","close":20325.5801},{"date":"2019-07-01","close":20367.0625},{"date":"2019-07-02","close":20864.832},{"date":"2019-07-03","close":20823.3496},{"date":"2019-07-04","close":20823.3496},{"date":"2019-07-05","close":20781.8711},{"date":"2019-07-08","close":20740.3867},{"date":"2019-07-09","close":20118.1758},{"date":"2019-07-10","close":19869.293},{"date":"2019-07-11","close":19910.7715},{"date":"2019-07-12","close":19827.8086},{"date":"2019-07-15","close":19910.7715},{"date":"2019-07-16","close":19827.8086},{"date":"2019-07-17","close":19869.293},{"date":"2019-07-18","close":19869.293},{"date":"2019-07-19","close":20408.541},{"date":"2019-07-22","close":20657.4277},{"date":"2019-07-23","close":20159.6582},{"date":"2019-07-24","close":19786.332},{"date":"2019-07-25","close":19537.4453},{"date":"2019-07-26","close":19371.5215},{"date":"2019-07-29","close":19413.0039},{"date":"2019-07-30","close":19164.1191},{"date":"2019-07-31","close":19164.1191},{"date":"2019-08-01","close":19454.4844},{"date":"2019-08-02","close":19578.9238},{"date":"2019-08-05","close":18707.8301},{"date":"2019-08-06","close":18127.0957},{"date":"2019-08-07","close":18541.9062},{"date":"2019-08-08","close":18500.4258},{"date":"2019-08-09","close":18749.3086},{"date":"2019-08-12","close":21860.3691},{"date":"2019-08-13","close":23146.2734},{"date":"2019-08-14","close":23146.2734},{"date":"2019-08-16","close":23602.5605},{"date":"2019-08-19","close":24141.8105},{"date":"2019-08-20","close":23975.8887},{"date":"2019-08-21","close":23270.7148},{"date":"2019-08-22","close":23146.2734},{"date":"2019-08-23","close":23312.1973},{"date":"2019-08-26","close":22980.3496},{"date":"2019-08-27","close":22814.4258},{"date":"2019-08-28","close":23187.7539},{"date":"2019-08-29","close":22814.4258},{"date":"2019-08-30","close":22938.8711},{"date":"2019-09-02","close":22441.0996},{"date":"2019-09-03","close":23229.2344},{"date":"2019-09-04","close":22731.4648},{"date":"2019-09-05","close":22607.0234},{"date":"2019-09-06","close":22938.8711},{"date":"2019-09-09","close":22897.3887},{"date":"2019-09-10","close":22855.9102},{"date":"2019-09-11","close":21984.8125},{"date":"2019-09-16","close":21777.4062},{"date":"2019-09-17","close":22233.6953},{"date":"2019-09-18","close":22192.2129},{"date":"2019-09-19","close":21943.332},{"date":"2019-09-20","close":22150.7363},{"date":"2019-09-23","close":22897.3887},{"date":"2019-09-24","close":22441.0996},{"date":"2019-09-25","close":22316.6562},{"date":"2019-09-26","close":22772.9453},{"date":"2019-09-27","close":22897.3887},{"date":"2019-09-30","close":22897.3887},{"date":"2019-10-01","close":23353.6777},{"date":"2019-10-02","close":23229.2344},{"date":"2019-10-04","close":23229.2344},{"date":"2019-10-07","close":23229.2344},{"date":"2019-10-08","close":24058.8496},{"date":"2019-10-10","close":23809.9648},{"date":"2019-10-11","close":23809.9648},{"date":"2019-10-14","close":23809.9648},{"date":"2019-10-15","close":23685.5215},{"date":"2019-10-16","close":24681.0625},{"date":"2019-10-17","close":24307.7344},{"date":"2019-10-18","close":23809.9648},{"date":"2019-10-21","close":24307.7344},{"date":"2019-10-22","close":24349.2148},{"date":"2019-10-23","close":24100.332},{"date":"2019-10-24","close":23975.8887},{"date":"2019-10-25","close":23892.9258},{"date":"2019-10-28","close":23975.8887},{"date":"2019-10-29","close":23975.8887},{"date":"2019-10-30","close":23727.0039},{"date":"2019-10-31","close":23561.082},{"date":"2019-11-01","close":23561.082},{"date":"2019-11-04","close":24058.8496},{"date":"2019-11-05","close":23934.4082},{"date":"2019-11-06","close":24017.3691},{"date":"2019-11-07","close":24266.2539},{"date":"2019-11-08","close":23892.9258},{"date":"2019-11-11","close":24639.582},{"date":"2019-11-12","close":25012.9082},{"date":"2019-11-13","close":24888.4648},{"date":"2019-11-14","close":25552.1602},{"date":"2019-11-15","close":25884.0039},{"date":"2019-11-18","close":26008.4453},{"date":"2019-11-19","close":26049.9277},{"date":"2019-11-20","close":26008.4453},{"date":"2019-11-21","close":24888.4648},{"date":"2019-11-22","close":26091.4082},{"date":"2019-11-25","close":25676.5996},{"date":"2019-11-26","close":25925.4863},{"date":"2019-11-27","close":25966.9668},{"date":"2019-11-28","close":25386.2344},{"date":"2019-11-29","close":24764.0234},{"date":"2019-12-02","close":24556.6191},{"date":"2019-12-03","close":24971.4258},{"date":"2019-12-04","close":25178.832},{"date":"2019-12-05","close":24888.4648},{"date":"2019-12-06","close":25344.7578},{"date":"2019-12-09","close":25303.2734},{"date":"2019-12-10","close":26132.8867},{"date":"2019-12-11","close":26506.2148},{"date":"2019-12-12","close":25012.9082},{"date":"2019-12-13","close":25095.8711},{"date":"2019-12-16","close":24764.0234},{"date":"2019-12-17","close":25054.3906},{"date":"2019-12-18","close":25137.3496},{"date":"2019-12-19","close":24846.9863},{"date":"2019-12-20","close":24722.541},{"date":"2019-12-23","close":24307.7344},{"date":"2019-12-24","close":24722.541},{"date":"2019-12-26","close":24390.6953},{"date":"2019-12-27","close":25431.6602},{"date":"2019-12-30","close":26235.6562},{"date":"2020-01-02","close":26235.6562},{"date":"2020-01-03","close":25558.6074},{"date":"2020-01-06","close":24754.6094},{"date":"2020-01-07","close":25050.8184},{"date":"2020-01-08","close":24796.9258},{"date":"2020-01-09","close":25685.5527},{"date":"2020-01-10","close":25812.5},{"date":"2020-01-13","close":25812.5},{"date":"2020-01-14","close":26108.709},{"date":"2020-01-15","close":26151.0234},{"date":"2020-01-16","close":26955.0195},{"date":"2020-01-17","close":26743.4414},{"date":"2020-01-20","close":25220.0801},{"date":"2020-01-21","close":24543.0312},{"date":"2020-01-22","close":24796.9258},{"date":"2020-01-23","close":24754.6094},{"date":"2020-01-28","close":24162.1914},{"date":"2020-01-29","close":24500.7168},{"date":"2020-01-30","close":24331.4551},{"date":"2020-01-31","close":24373.7695},{"date":"2020-02-03","close":24543.0312},{"date":"2020-02-04","close":25389.3438},{"date":"2020-02-05","close":24669.9805},{"date":"2020-02-06","close":24500.7168},{"date":"2020-02-07","close":23908.2969},{"date":"2020-02-10","close":23950.6133},{"date":"2020-02-11","close":24246.8242},{"date":"2020-02-12","close":24246.8242},{"date":"2020-02-13","close":24246.8242},{"date":"2020-02-14","close":23950.6133},{"date":"2020-02-17","close":23781.3535},{"date":"2020-02-18","close":23696.7207},{"date":"2020-02-19","close":23654.4062},{"date":"2020-02-20","close":22977.3555},{"date":"2020-02-21","close":23061.9883},{"date":"2020-02-24","close":22257.9902},{"date":"2020-02-25","close":23104.3047},{"date":"2020-02-26","close":22808.0918},{"date":"2020-02-27","close":22511.8848},{"date":"2020-02-28","close":22131.043},{"date":"2020-03-02","close":22342.6211},{"date":"2020-03-03","close":22427.2539},{"date":"2020-03-04","close":22596.5176},{"date":"2020-03-05","close":22384.9395},{"date":"2020-03-06","close":21834.8359},{"date":"2020-03-09","close":21834.8359},{"date":"2020-03-10","close":21200.1035},{"date":"2020-03-11","close":20734.6309},{"date":"2020-03-12","close":20734.6309},{"date":"2020-03-13","close":18661.166},{"date":"2020-03-16","close":17772.541},{"date":"2020-03-17","close":17687.9121},{"date":"2020-03-18","close":17603.2793},{"date":"2020-03-19","close":15868.3418},{"date":"2020-03-20","close":18661.166},{"date":"2020-03-23","close":17180.123},{"date":"2020-03-24","close":20057.5801},{"date":"2020-03-25","close":21157.7852},{"date":"2020-03-26","close":20819.2617},{"date":"2020-03-27","close":20734.6309},{"date":"2020-03-30","close":20142.2129},{"date":"2020-03-31","close":20269.1602},{"date":"2020-04-01","close":18830.4297},{"date":"2020-04-02","close":19634.4238},{"date":"2020-04-03","close":20184.5293},{"date":"2020-04-06","close":21073.1562},{"date":"2020-04-07","close":21073.1562},{"date":"2020-04-08","close":20776.9473},{"date":"2020-04-09","close":20692.3145},{"date":"2020-04-10","close":20903.8926},{"date":"2020-04-13","close":20311.4746},{"date":"2020-04-14","close":20692.3145},{"date":"2020-04-16","close":21496.3105},{"date":"2020-04-17","close":22892.7246},{"date":"2020-04-20","close":22427.2539},{"date":"2020-04-21","close":21877.1504},{"date":"2020-04-22","close":22342.6211},{"date":"2020-04-23","close":22088.7305},{"date":"2020-04-24","close":21327.0488},{"date":"2020-04-27","close":21496.3105},{"date":"2020-04-28","close":21453.9941},{"date":"2020-04-29","close":21496.3105},{"date":"2020-05-04","close":21200.1035},{"date":"2020-05-06","close":21792.5195},{"date":"2020-05-07","close":21707.8887},{"date":"2020-05-08","close":22215.6738},{"date":"2020-05-11","close":22469.5703},{"date":"2020-05-12","close":22342.6211},{"date":"2020-05-13","close":22300.3066},{"date":"2020-05-14","close":21919.4688},{"date":"2020-05-15","close":22342.6211},{"date":"2020-05-18","close":21961.7812},{"date":"2020-05-19","close":21834.8359},{"date":"2020-05-20","close":22004.0996},{"date":"2020-05-21","close":22427.2539},{"date":"2020-05-22","close":21961.7812},{"date":"2020-05-25","close":22088.7305},{"date":"2020-05-26","close":21919.4688},{"date":"2020-05-27","close":22046.4141},{"date":"2020-05-28","close":21538.6289},{"date":"2020-05-29","close":21750.2031},{"date":"2020-06-01","close":22088.7305},{"date":"2020-06-02","close":22088.7305},{"date":"2020-06-03","close":22131.043},{"date":"2020-06-04","close":21623.2578},{"date":"2020-06-05","close":21623.2578},{"date":"2020-06-08","close":21623.2578},{"date":"2020-06-09","close":21665.5742},{"date":"2020-06-10","close":21623.2578},{"date":"2020-06-11","close":21200.1035},{"date":"2020-06-12","close":21115.4727},{"date":"2020-06-15","close":20015.2656},{"date":"2020-06-16","close":20396.1055},{"date":"2020-06-17","close":20269.1602},{"date":"2020-06-18","close":20819.2617},{"date":"2020-06-19","close":20396.1055},{"date":"2020-06-22","close":19761.3711},{"date":"2020-06-23","close":19676.7422},{"date":"2020-06-24","close":19803.6895},{"date":"2020-06-25","close":19549.7949},{"date":"2020-06-26","close":19761.3711},{"date":"2020-06-29","close":19295.9004},{"date":"2020-06-30","close":19549.7949},{"date":"2020-07-01","close":20142.2129},{"date":"2020-07-02","close":20565.3691},{"date":"2020-07-03","close":20311.4746},{"date":"2020-07-06","close":20184.5293},{"date":"2020-07-07","close":20311.4746},{"date":"2020-07-08","close":20396.1055},{"date":"2020-07-09","close":20861.5781},{"date":"2020-07-10","close":20776.9473},{"date":"2020-07-13","close":21030.8418},{"date":"2020-07-14","close":21877.1504},{"date":"2020-07-15","close":22342.6211},{"date":"2020-07-16","close":22173.3594},{"date":"2020-07-17","close":22511.8848},{"date":"2020-07-20","close":22808.0918},{"date":"2020-07-21","close":22173.3594},{"date":"2020-07-22","close":21834.8359},{"date":"2020-07-23","close":22046.4141},{"date":"2020-07-24","close":22427.2539},{"date":"2020-07-27","close":22046.4141},{"date":"2020-07-28","close":21834.8359},{"date":"2020-07-29","close":22257.9902},{"date":"2020-07-30","close":21665.5742},{"date":"2020-07-31","close":21242.418},{"date":"2020-08-03","close":21242.418},{"date":"2020-08-04","close":21665.5742},{"date":"2020-08-05","close":21369.3652},{"date":"2020-08-06","close":21750.2031},{"date":"2020-08-07","close":20776.9473},{"date":"2020-08-10","close":20480.7363},{"date":"2020-08-11","close":20650.0},{"date":"2020-08-12","close":20565.3691},{"date":"2020-08-13","close":20523.0527},{"date":"2020-08-14","close":20311.4746},{"date":"2020-08-18","close":19761.3711},{"date":"2020-08-19","close":19888.3203},{"date":"2020-08-20","close":18872.7461},{"date":"2020-08-21","close":18915.0605},{"date":"2020-08-24","close":18915.0605},{"date":"2020-08-25","close":19126.6367},{"date":"2020-08-26","close":19211.2695},{"date":"2020-08-27","close":18534.2246},{"date":"2020-08-28","close":18618.8535},{"date":"2020-08-31","close":18915.0605},{"date":"2020-09-01","close":18788.1172},{"date":"2020-09-02","close":18618.8535},{"date":"2020-09-03","close":18830.4297},{"date":"2020-09-04","close":18534.2246},{"date":"2020-09-07","close":18957.375},{"date":"2020-09-08","close":19465.1641},{"date":"2020-09-09","close":19380.5312},{"date":"2020-09-10","close":19634.4238},{"date":"2020-09-11","close":19465.1641},{"date":"2020-09-14","close":19507.4785},{"date":"2020-09-15","close":19295.9004},{"date":"2020-09-16","close":19465.1641},{"date":"2020-09-17","close":19380.5312},{"date":"2020-09-18","close":19380.5312},{"date":"2020-09-21","close":18957.375},{"date":"2020-09-22","close":18915.0605},{"date":"2020-09-23","close":18957.375},{"date":"2020-09-24","close":18957.375},{"date":"2020-09-25","close":19126.6367},{"date":"2020-09-28","close":19422.8477},{"date":"2020-09-29","close":19803.6895},{"date":"2020-10-05","close":19634.4238},{"date":"2020-10-06","close":20015.2656},{"date":"2020-10-07","close":19930.6348},{"date":"2020-10-08","close":19972.9473},{"date":"2020-10-12","close":20057.5801},{"date":"2020-10-13","close":20142.2129},{"date":"2020-10-14","close":20057.5801},{"date":"2020-10-15","close":20015.2656},{"date":"2020-10-16","close":19972.9473},{"date":"2020-10-19","close":19972.9473},{"date":"2020-10-20","close":19972.9473},{"date":"2020-10-21","close":20099.8984},{"date":"2020-10-22","close":20099.8984},{"date":"2020-10-23","close":19930.6348},{"date":"2020-10-26","close":19888.3203},{"date":"2020-10-27","close":19846.0039},{"date":"2020-10-28","close":19972.9473},{"date":"2020-10-29","close":19888.3203},{"date":"2020-10-30","close":19761.3711},{"date":"2020-11-02","close":19803.6895},{"date":"2020-11-03","close":19803.6895},{"date":"2020-11-04","close":20057.5801},{"date":"2020-11-05","close":20057.5801},{"date":"2020-11-06","close":19803.6895},{"date":"2020-11-09","close":19888.3203},{"date":"2020-11-10","close":19930.6348},{"date":"2020-11-11","close":19972.9473},{"date":"2020-11-12","close":20226.8418},{"date":"2020-11-13","close":20988.5234},{"date":"2020-11-16","close":21496.3105},{"date":"2020-11-17","close":21750.2031},{"date":"2020-11-18","close":21623.2578},{"date":"2020-11-19","close":21834.8359},{"date":"2020-11-20","close":22004.0996},{"date":"2020-11-23","close":22004.0996},{"date":"2020-11-24","close":21834.8359},{"date":"2020-11-25","close":21327.0488},{"date":"2020-11-26","close":21580.9434},{"date":"2020-11-27","close":21792.5195},{"date":"2020-11-30","close":21665.5742},{"date":"2020-12-01","close":21707.8887},{"date":"2020-12-02","close":21877.1504},{"date":"2020-12-03","close":21877.1504},{"date":"2020-12-04","close":21961.7812},{"date":"2020-12-07","close":22554.2012},{"date":"2020-12-08","close":22554.2012},{"date":"2020-12-09","close":22892.7246},{"date":"2020-12-10","close":23315.8828},{"date":"2020-12-11","close":22681.1465},{"date":"2020-12-14","close":22469.5703},{"date":"2020-12-15","close":22469.5703},{"date":"2020-12-16","close":23019.6699},{"date":"2020-12-17","close":22892.7246},{"date":"2020-12-18","close":22384.9395},{"date":"2020-12-21","close":22765.7773},{"date":"2020-12-22","close":21792.5195},{"date":"2020-12-23","close":22300.3066},{"date":"2020-12-24","close":22977.3555},{"date":"2020-12-28","close":23104.3047},{"date":"2020-12-29","close":23580.2344},{"date":"2020-12-30","close":23363.9004},{"date":"2021-01-04","close":22887.9727},{"date":"2021-01-05","close":22541.8379},{"date":"2021-01-06","close":22974.502},{"date":"2021-01-07","close":22671.6367},{"date":"2021-01-08","close":22541.8379},{"date":"2021-01-11","close":21719.7773},{"date":"2021-01-12","close":21633.2422},{"date":"2021-01-13","close":21763.043},{"date":"2021-01-14","close":22585.1055},{"date":"2021-01-15","close":22195.707},{"date":"2021-01-18","close":23363.9004},{"date":"2021-01-19","close":23320.6348},{"date":"2021-01-20","close":23493.7012},{"date":"2021-01-21","close":23969.6328},{"date":"2021-01-22","close":23104.3027},{"date":"2021-01-25","close":23710.0332},{"date":"2021-01-26","close":23407.1699},{"date":"2021-01-27","close":22758.1699},{"date":"2021-01-28","close":22541.8379},{"date":"2021-01-29","close":22498.5703},{"date":"2021-02-01","close":24185.9668},{"date":"2021-02-02","close":24185.9668},{"date":"2021-02-03","close":24056.1641},{"date":"2021-02-04","close":23969.6328},{"date":"2021-02-05","close":24056.1641},{"date":"2021-02-08","close":24056.1641},{"date":"2021-02-09","close":24012.8965},{"date":"2021-02-10","close":24878.2285},{"date":"2021-02-15","close":25267.625},{"date":"2021-02-16","close":26738.6895},{"date":"2021-02-17","close":27993.416},{"date":"2021-02-18","close":28469.3477},{"date":"2021-02-19","close":27474.2168},{"date":"2021-02-22","close":26998.2852},{"date":"2021-02-23","close":26825.2207},{"date":"2021-02-24","close":26522.3555},{"date":"2021-02-25","close":26911.7559},{"date":"2021-02-26","close":25830.0918},{"date":"2021-03-02","close":26565.6211},{"date":"2021-03-03","close":25873.3594},{"date":"2021-03-04","close":25959.8887},{"date":"2021-03-05","close":25613.7598},{"date":"2021-03-08","close":26046.4258},{"date":"2021-03-09","close":26825.2207},{"date":"2021-03-10","close":26349.2871},{"date":"2021-03-11","close":26825.2207},{"date":"2021-03-12","close":27560.752},{"date":"2021-03-15","close":27301.1523},{"date":"2021-03-16","close":28036.6816},{"date":"2021-03-17","close":28079.9492},{"date":"2021-03-18","close":28166.4805},{"date":"2021-03-19","close":27387.6836},{"date":"2021-03-22","close":27474.2168},{"date":"2021-03-23","close":27560.752},{"date":"2021-03-24","close":27474.2168},{"date":"2021-03-25","close":27560.752},{"date":"2021-03-26","close":27906.8809},{"date":"2021-03-29","close":27863.6152},{"date":"2021-03-30","close":28036.6816},{"date":"2021-03-31","close":30459.6055},{"date":"2021-04-01","close":29983.6738},{"date":"2021-04-02","close":29767.3438},{"date":"2021-04-05","close":29118.3438},{"date":"2021-04-06","close":29248.1426},{"date":"2021-04-07","close":28988.543},{"date":"2021-04-08","close":29248.1426},{"date":"2021-04-09","close":28945.2773},{"date":"2021-04-12","close":29248.1426},{"date":"2021-04-13","close":29983.6738},{"date":"2021-04-14","close":30156.7402},{"date":"2021-04-15","close":29118.3438},{"date":"2021-04-16","close":29421.2109},{"date":"2021-04-19","close":29161.6113},{"date":"2021-04-20","close":29204.875},{"date":"2021-04-21","close":28685.6797},{"date":"2021-04-22","close":28815.4766},{"date":"2021-04-23","close":28555.8789},{"date":"2021-04-26","close":29075.0781},{"date":"2021-04-27","close":29810.6094},{"date":"2021-04-28","close":30459.6055},{"date":"2021-04-29","close":30200.0078},{"date":"2021-04-30","close":30200.0078},{"date":"2021-05-03","close":29291.4121},{"date":"2021-05-04","close":28945.2773},{"date":"2021-05-06","close":29204.875},{"date":"2021-05-07","close":29291.4121},{"date":"2021-05-10","close":29377.9453},{"date":"2021-05-11","close":29810.6094},{"date":"2021-05-12","close":30113.4727},{"date":"2021-05-13","close":30459.6055},{"date":"2021-05-14","close":30762.4727},{"date":"2021-05-17","close":30805.7383},{"date":"2021-05-18","close":31238.4023},{"date":"2021-05-20","close":31454.7344},{"date":"2021-05-21","close":31498.0039},{"date":"2021-05-24","close":31671.0625},{"date":"2021-05-25","close":32363.3301},{"date":"2021-05-26","close":33228.6602},{"date":"2021-05-27","close":32579.6621},{"date":"2021-05-28","close":32622.9316},{"date":"2021-05-31","close":33098.8594},{"date":"2021-06-01","close":32536.3965},{"date":"2021-06-02","close":32190.2676},{"date":"2021-06-03","close":31930.666},{"date":"2021-06-04","close":31411.4688},{"date":"2021-06-07","close":31368.2031},{"date":"2021-06-08","close":32276.7988},{"date":"2021-06-09","close":32882.5312},{"date":"2021-06-10","close":33747.8555},{"date":"2021-06-11","close":33401.7266},{"date":"2021-06-14","close":34137.2539},{"date":"2021-06-15","close":33920.9258},{"date":"2021-06-16","close":33358.4609},{"date":"2021-06-17","close":33488.2617},{"date":"2021-06-18","close":33315.1953},{"date":"2021-06-21","close":32190.2676},{"date":"2021-06-22","close":32796.0},{"date":"2021-06-23","close":33791.125},{"date":"2021-06-24","close":34180.5234},{"date":"2021-06-25","close":34872.7852},{"date":"2021-06-28","close":35391.9883},{"date":"2021-06-29","close":35867.918},{"date":"2021-06-30","close":36300.5859},{"date":"2021-07-01","close":36906.3086},{"date":"2021-07-02","close":42487.6836},{"date":"2021-07-05","close":43179.9531},{"date":"2021-07-06","close":42747.2852},{"date":"2021-07-07","close":43136.6836},{"date":"2021-07-08","close":43136.6836},{"date":"2021-07-09","close":44045.2852},{"date":"2021-07-12","close":43439.5547},{"date":"2021-07-13","close":43266.4844},{"date":"2021-07-14","close":43136.6836},{"date":"2021-07-15","close":44391.4141},{"date":"2021-07-16","close":44737.5469},{"date":"2021-07-19","close":45343.2734},{"date":"2021-07-20","close":43223.2188},{"date":"2021-07-21","close":41579.0938},{"date":"2021-07-22","close":42055.0195},{"date":"2021-07-23","close":41449.293},{"date":"2021-07-26","close":39978.2305},{"date":"2021-07-27","close":42487.6836},{"date":"2021-07-28","close":42314.6211},{"date":"2021-07-29","close":43223.2188},{"date":"2021-07-30","close":42790.5547},{"date":"2021-08-02","close":44045.2852},{"date":"2021-08-03","close":45170.2109},{"date":"2021-08-04","close":46814.3398},{"date":"2021-08-05","close":48631.5352},{"date":"2021-08-06","close":48285.3984},{"date":"2021-08-09","close":46295.1406},{"date":"2021-08-10","close":44651.0078},{"date":"2021-08-11","close":45949.0039},{"date":"2021-08-12","close":43958.75},{"date":"2021-08-13","close":44824.0781},{"date":"2021-08-17","close":44131.8125},{"date":"2021-08-18","close":42228.0859},{"date":"2021-08-19","close":41406.0234},{"date":"2021-08-20","close":41059.8945},{"date":"2021-08-23","close":41881.957},{"date":"2021-08-24","close":42920.3516},{"date":"2021-08-25","close":43006.8867},{"date":"2021-08-26","close":43179.9531},{"date":"2021-08-27","close":43050.1562},{"date":"2021-08-30","close":43526.0859},{"date":"2021-08-31","close":41838.6875},{"date":"2021-09-01","close":42055.0195},{"date":"2021-09-02","close":42920.3516},{"date":"2021-09-03","close":43050.1562},{"date":"2021-09-06","close":42228.0859},{"date":"2021-09-07","close":42271.3555},{"date":"2021-09-08","close":41449.293},{"date":"2021-09-09","close":41492.5625},{"date":"2021-09-10","close":40583.9648},{"date":"2021-09-13","close":41406.0234},{"date":"2021-09-14","close":41665.625},{"date":"2021-09-15","close":41968.4883},{"date":"2021-09-16","close":41925.2266},{"date":"2021-09-17","close":42833.8164},{"date":"2021-09-23","close":41708.8945},{"date":"2021-09-24","close":41232.9648},{"date":"2021-09-27","close":40973.3633},{"date":"2021-09-28","close":40367.6289},{"date":"2021-09-29","close":41535.8242},{"date":"2021-09-30","close":41535.8242},{"date":"2021-10-01","close":40410.8984},{"date":"2021-10-05","close":40670.4961},{"date":"2021-10-06","close":39112.9062},{"date":"2021-10-07","close":40064.7656},{"date":"2021-10-08","close":40800.2969},{"date":"2021-10-12","close":41881.957},{"date":"2021-10-13","close":41881.957},{"date":"2021-10-14","close":43179.9531},{"date":"2021-10-15","close":43136.6836},{"date":"2021-10-18","close":42660.7539},{"date":"2021-10-19","close":41103.1602},{"date":"2021-10-20","close":40583.9648},{"date":"2021-10-21","close":40454.1641},{"date":"2021-10-22","close":40843.5664},{"date":"2021-10-25","close":40886.8281},{"date":"2021-10-26","close":39805.168},{"date":"2021-10-27","close":39934.9648},{"date":"2021-10-28","close":39459.0312},{"date":"2021-10-29","close":39718.6289},{"date":"2021-11-01","close":40843.5664},{"date":"2021-11-02","close":41492.5625},{"date":"2021-11-03","close":39199.4336},{"date":"2021-11-04","close":39632.1016},{"date":"2021-11-05","close":38896.5742},{"date":"2021-11-08","close":38593.7031},{"date":"2021-11-09","close":37512.0391},{"date":"2021-11-10","close":36430.3789},{"date":"2021-11-11","close":35954.4492},{"date":"2021-11-12","close":35911.1836},{"date":"2021-11-15","close":35997.7148},{"date":"2021-11-16","close":35997.7148},{"date":"2021-11-17","close":35391.9883},{"date":"2021-11-18","close":34180.5234},{"date":"2021-11-19","close":35391.9883},{"date":"2021-11-22","close":34526.6562},{"date":"2021-11-23","close":34613.1875},{"date":"2021-11-24","close":33964.1914},{"date":"2021-11-25","close":33401.7266},{"date":"2021-11-26","close":34483.3867},{"date":"2021-11-29","close":35435.2539},{"date":"2021-11-30","close":33315.1953},{"date":"2021-12-01","close":33877.6562},{"date":"2021-12-02","close":35262.1875},{"date":"2021-12-03","close":34916.0508},{"date":"2021-12-06","close":35824.6484},{"date":"2021-12-07","close":34613.1875},{"date":"2021-12-08","close":35218.9219},{"date":"2021-12-09","close":35305.4531},{"date":"2021-12-10","close":36257.3125},{"date":"2021-12-13","close":39156.1719},{"date":"2021-12-14","close":38939.8359},{"date":"2021-12-15","close":37338.9766},{"date":"2021-12-16","close":37209.1758},{"date":"2021-12-17","close":39112.9062},{"date":"2021-12-20","close":37252.4414},{"date":"2021-12-21","close":36387.1172},{"date":"2021-12-22","close":34440.1211},{"date":"2021-12-23","close":35089.1172},{"date":"2021-12-24","close":35002.5898},{"date":"2021-12-27","close":34656.4531},{"date":"2021-12-28","close":35089.1172},{"date":"2021-12-29","close":36889.6875},{"date":"2021-12-30","close":36450.5234},{"date":"2022-01-03","close":43650.0},{"date":"2022-01-04","close":37548.4336},{"date":"2022-01-05","close":36626.1914},{"date":"2022-01-06","close":36889.6875},{"date":"2022-01-07","close":37109.2695},{"date":"2022-01-10","close":36011.3594},{"date":"2022-01-11","close":35660.0312},{"date":"2022-01-12","close":36714.0234},{"date":"2022-01-13","close":36230.9414},{"date":"2022-01-14","close":36933.6055},{"date":"2022-01-17","close":36977.5195},{"date":"2022-01-18","close":36011.3594},{"date":"2022-01-19","close":36362.6914},{"date":"2022-01-20","close":36274.8594},{"date":"2022-01-21","close":36011.3594},{"date":"2022-01-24","close":35308.6992},{"date":"2022-01-25","close":34869.543},{"date":"2022-01-26","close":34869.543},{"date":"2022-01-27","close":34649.957},{"date":"2022-01-28","close":34079.0469},{"date":"2022-02-03","close":34166.8789},{"date":"2022-02-04","close":34606.0391},{"date":"2022-02-07","close":34649.957},{"date":"2022-02-08","close":34649.957},{"date":"2022-02-09","close":34649.957},{"date":"2022-02-10","close":34254.707},{"date":"2022-02-11","close":33815.5469},{"date":"2022-02-14","close":32498.0586},{"date":"2022-02-15","close":32102.8125},{"date":"2022-02-16","close":32234.5645},{"date":"2022-02-17","close":32058.8945},{"date":"2022-02-18","close":33288.5547},{"date":"2022-02-21","close":33288.5547},{"date":"2022-02-22","close":33288.5547},{"date":"2022-02-23","close":33288.5547},{"date":"2022-02-24","close":33771.6328},{"date":"2022-02-25","close":34386.4609},{"date":"2022-02-28","close":34386.4609},{"date":"2022-03-02","close":34781.7031},{"date":"2022-03-03","close":35045.2031},{"date":"2022-03-04","close":34342.543},{"date":"2022-03-07","close":34298.625},{"date":"2022-03-08","close":34430.3789},{"date":"2022-03-10","close":34430.3789},{"date":"2022-03-11","close":36494.4414},{"date":"2022-03-14","close":36406.6094},{"date":"2022-03-15","close":36406.6094},{"date":"2022-03-16","close":35791.7812},{"date":"2022-03-17","close":35791.7812},{"date":"2022-03-18","close":35264.7852},{"date":"2022-03-21","close":35572.1953},{"date":"2022-03-22","close":35484.3672},{"date":"2022-03-23","close":35001.2852},{"date":"2022-03-24","close":34562.1211},{"date":"2022-03-25","close":34825.6211},{"date":"2022-03-28","close":34166.8789},{"date":"2022-03-29","close":34474.293},{"date":"2022-03-30","close":35747.8633},{"date":"2022-03-31","close":36011.3594},{"date":"2022-04-01","close":35967.4453},{"date":"2022-04-04","close":36011.3594},{"date":"2022-04-05","close":36406.6094},{"date":"2022-04-06","close":36143.1133},{"date":"2022-04-07","close":35967.4453},{"date":"2022-04-08","close":35747.8633},{"date":"2022-04-11","close":35835.6992},{"date":"2022-04-12","close":34825.6211},{"date":"2022-04-13","close":34825.6211},{"date":"2022-04-14","close":35045.2031},{"date":"2022-04-15","close":35045.2031},{"date":"2022-04-18","close":36450.5234},{"date":"2022-04-19","close":36011.3594},{"date":"2022-04-20","close":35045.2031},{"date":"2022-04-21","close":34781.7031},{"date":"2022-04-22","close":34606.0391},{"date":"2022-04-25","close":35484.3672},{"date":"2022-04-26","close":38646.3398},{"date":"2022-04-27","close":37768.0156},{"date":"2022-04-28","close":37153.1836},{"date":"2022-04-29","close":36889.6875},{"date":"2022-05-02","close":39392.9141},{"date":"2022-05-03","close":40886.0703},{"date":"2022-05-04","close":41500.8984},{"date":"2022-05-06","close":39919.9102},{"date":"2022-05-09","close":45550.0},{"date":"2022-05-10","close":40271.2422},{"date":"2022-05-11","close":39085.5039},{"date":"2022-05-12","close":38031.5156},{"date":"2022-05-13","close":39436.832},{"date":"2022-05-16","close":39788.1641},{"date":"2022-05-17","close":38953.75},{"date":"2022-05-18","close":38997.6719},{"date":"2022-05-19","close":38865.918},{"date":"2022-05-20","close":38163.2617},{"date":"2022-05-23","close":37504.5156},{"date":"2022-05-24","close":36845.7773},{"date":"2022-05-25","close":37592.3516},{"date":"2022-05-26","close":38778.0898},{"date":"2022-05-27","close":38295.0117},{"date":"2022-05-30","close":37724.0977},{"date":"2022-05-31","close":38295.0117},{"date":"2022-06-02","close":38690.2578},{"date":"2022-06-03","close":39480.7539},{"date":"2022-06-07","close":39524.6641},{"date":"2022-06-08","close":38295.0117},{"date":"2022-06-09","close":37197.1016},{"date":"2022-06-10","close":35879.6133},{"date":"2022-06-13","close":35176.9531},{"date":"2022-06-14","close":34606.0391},{"date":"2022-06-15","close":34035.1289},{"date":"2022-06-16","close":32893.3047},{"date":"2022-06-17","close":32981.1406},{"date":"2022-06-20","close":32278.4766},{"date":"2022-06-21","close":32366.3105},{"date":"2022-06-22","close":31180.5703},{"date":"2022-06-23","close":29950.9141},{"date":"2022-06-24","close":30565.7402},{"date":"2022-06-27","close":30390.0781},{"date":"2022-06-28","close":30390.0781},{"date":"2022-06-29","close":31444.0703},{"date":"2022-06-30","close":30960.9863},{"date":"2022-07-01","close":30302.2422},{"date":"2022-07-04","close":29819.166},{"date":"2022-07-05","close":29423.916},{"date":"2022-07-06","close":28457.7578},{"date":"2022-07-07","close":28809.0879},{"date":"2022-07-08","close":29072.5859},{"date":"2022-07-11","close":28106.4277},{"date":"2022-07-12","close":26788.9414},{"date":"2022-07-13","close":27052.4375},{"date":"2022-07-14","close":27096.3535},{"date":"2022-07-15","close":27755.0996},{"date":"2022-07-18","close":28457.7578},{"date":"2022-07-19","close":27974.6797},{"date":"2022-07-20","close":27667.2656},{"date":"2022-07-21","close":28677.3398},{"date":"2022-07-22","close":28062.5117},{"date":"2022-07-25","close":28282.0938},{"date":"2022-07-26","close":28194.2598},{"date":"2022-07-27","close":28501.6758},{"date":"2022-07-28","close":29248.25},{"date":"2022-07-29","close":29950.9141},{"date":"2022-08-01","close":30214.4121},{"date":"2022-08-02","close":32190.6426},{"date":"2022-08-03","close":31619.7305},{"date":"2022-08-04","close":30960.9863},{"date":"2022-08-05","close":30917.0723},{"date":"2022-08-08","close":30126.5781},{"date":"2022-08-09","close":29555.666},{"date":"2022-08-10","close":28633.4258},{"date":"2022-08-11","close":29555.666},{"date":"2022-08-12","close":29423.916},{"date":"2022-08-16","close":30653.5742},{"date":"2022-08-17","close":30038.7441},{"date":"2022-08-18","close":30960.9863},{"date":"2022-08-19","close":29906.9941},{"date":"2022-08-22","close":28853.0059},{"date":"2022-08-23","close":28765.1738},{"date":"2022-08-24","close":28809.0879},{"date":"2022-08-25","close":28940.8379},{"date":"2022-08-26","close":28765.1738},{"date":"2022-08-29","close":28106.4277},{"date":"2022-08-30","close":28633.4258},{"date":"2022-08-31","close":29687.4141},{"date":"2022-09-01","close":29248.25},{"date":"2022-09-02","close":30477.9082},{"date":"2022-09-05","close":29775.2461},{"date":"2022-09-06","close":28940.8379},{"date":"2022-09-07","close":30565.7402},{"date":"2022-09-08","close":29950.9141},{"date":"2022-09-13","close":29950.9141},{"date":"2022-09-14","close":29467.834},{"date":"2022-09-15","close":30126.5781},{"date":"2022-09-16","close":30126.5781},{"date":"2022-09-19","close":29380.0},{"date":"2022-09-20","close":29511.75},{"date":"2022-09-21","close":29423.916},{"date":"2022-09-22","close":28984.7539},{"date":"2022-09-23","close":28106.4277},{"date":"2022-09-26","close":27228.1016},{"date":"2022-09-27","close":26525.4414},{"date":"2022-09-28","close":26481.5254},{"date":"2022-09-29","close":27140.2695},{"date":"2022-09-30","close":26305.8613},{"date":"2022-10-04","close":26876.7715},{"date":"2022-10-05","close":27667.2656},{"date":"2022-10-06","close":27535.5176},{"date":"2022-10-07","close":27140.2695},{"date":"2022-10-11","close":26086.2793},{"date":"2022-10-12","close":26349.7754},{"date":"2022-10-13","close":25691.0312},{"date":"2022-10-14","close":26481.5254},{"date":"2022-10-17","close":26657.1914},{"date":"2022-10-18","close":27315.9375},{"date":"2022-10-19","close":27403.7676},{"date":"2022-10-20","close":27403.7676},{"date":"2022-10-21","close":27535.5176},{"date":"2022-10-24","close":28150.3438},{"date":"2022-10-25","close":27491.5996},{"date":"2022-10-26","close":28765.1738},{"date":"2022-10-27","close":28282.0938},{"date":"2022-10-28","close":27842.9316},{"date":"2022-10-31","close":28194.2598},{"date":"2022-11-01","close":28633.4258},{"date":"2022-11-02","close":28940.8379},{"date":"2022-11-03","close":27579.4336},{"date":"2022-11-04","close":26086.2793},{"date":"2022-11-07","close":25515.3652},{"date":"2022-11-08","close":25910.6133},{"date":"2022-11-09","close":25251.8691},{"date":"2022-11-10","close":24680.959},{"date":"2022-11-11","close":25032.2871},{"date":"2022-11-14","close":25120.1211},{"date":"2022-11-15","close":25251.8691},{"date":"2022-11-16","close":25207.9551},{"date":"2022-11-17","close":24944.4551},{"date":"2022-11-18","close":24680.959},{"date":"2022-11-21","close":23890.4648},{"date":"2022-11-22","close":23275.6367},{"date":"2022-11-23","close":24373.543},{"date":"2022-11-24","close":24417.459},{"date":"2022-11-25","close":24110.0469},{"date":"2022-11-28","close":23846.5469},{"date":"2022-11-29","close":24329.627},{"date":"2022-11-30","close":24593.125},{"date":"2022-12-01","close":25076.2031},{"date":"2022-12-02","close":24812.7051},{"date":"2022-12-05","close":24724.875},{"date":"2022-12-06","close":24724.875},{"date":"2022-12-07","close":24153.9629},{"date":"2022-12-08","close":24110.0469},{"date":"2022-12-09","close":24505.293},{"date":"2022-12-12","close":24944.4551},{"date":"2022-12-13","close":24593.125},{"date":"2022-12-14","close":24724.875},{"date":"2022-12-15","close":24022.2148},{"date":"2022-12-16","close":23934.3809},{"date":"2022-12-19","close":23363.4688},{"date":"2022-12-20","close":22836.4727},{"date":"2022-12-21","close":22529.0605},{"date":"2022-12-22","close":22529.0605},{"date":"2022-12-23","close":22397.3086},{"date":"2022-12-26","close":22485.1426},{"date":"2022-12-27","close":23056.0547},{"date":"2022-12-28","close":23868.2031},{"date":"2022-12-29","close":23823.0859},{"date":"2023-01-02","close":23417.0098},{"date":"2023-01-03","close":23010.9336},{"date":"2023-01-04","close":23732.8477},{"date":"2023-01-05","close":23010.9336},{"date":"2023-01-06","close":24274.2793},{"date":"2023-01-09","close":24364.5176},{"date":"2023-01-10","close":25176.6699},{"date":"2023-01-11","close":25176.6699},{"date":"2023-01-12","close":25176.6699},{"date":"2023-01-13","close":24905.9512},{"date":"2023-01-16","close":25041.3125},{"date":"2023-01-17","close":24996.1895},{"date":"2023-01-18","close":25402.2656},{"date":"2023-01-19","close":26214.4199},{"date":"2023-01-20","close":26079.0586},{"date":"2023-01-25","close":26259.5371},{"date":"2023-01-26","close":27703.3613},{"date":"2023-01-27","close":28154.5547},{"date":"2023-01-30","close":27297.2852},{"date":"2023-01-31","close":26755.8516},{"date":"2023-02-01","close":26124.1777},{"date":"2023-02-02","close":26485.1348},{"date":"2023-02-03","close":25763.2227},{"date":"2023-02-06","close":25898.582},{"date":"2023-02-07","close":25627.8652},{"date":"2023-02-08","close":24770.5957},{"date":"2023-02-09","close":24725.4746},{"date":"2023-02-10","close":24770.5957},{"date":"2023-02-13","close":24229.1621},{"date":"2023-02-14","close":24184.041},{"date":"2023-02-15","close":24138.9219},{"date":"2023-02-16","close":24499.877},{"date":"2023-02-17","close":24093.8008},{"date":"2023-02-20","close":24138.9219},{"date":"2023-02-21","close":23552.3672},{"date":"2023-02-22","close":23236.5312},{"date":"2023-02-23","close":23462.1289},{"date":"2023-02-24","close":23146.293},{"date":"2023-02-27","close":22740.2188},{"date":"2023-02-28","close":23371.8906},{"date":"2023-03-02","close":23101.1738},{"date":"2023-03-03","close":23597.4883},{"date":"2023-03-06","close":23597.4883},{"date":"2023-03-07","close":22965.8145},{"date":"2023-03-08","close":22740.2188},{"date":"2023-03-09","close":22649.9785},{"date":"2023-03-10","close":22018.3047},{"date":"2023-03-13","close":21476.873},{"date":"2023-03-14","close":20754.9629},{"date":"2023-03-15","close":21025.6777},{"date":"2023-03-16","close":20800.0801},{"date":"2023-03-17","close":21251.2754},{"date":"2023-03-20","close":21296.3926},{"date":"2023-03-21","close":21251.2754},{"date":"2023-03-22","close":20980.5566},{"date":"2023-03-23","close":20935.4395},{"date":"2023-03-24","close":21025.6777},{"date":"2023-03-27","close":20890.3184},{"date":"2023-03-28","close":20980.5566},{"date":"2023-03-29","close":21476.873},{"date":"2023-03-30","close":21657.3516},{"date":"2023-03-31","close":21837.8281},{"date":"2023-04-03","close":22018.3047},{"date":"2023-04-04","close":22289.0234},{"date":"2023-04-05","close":21657.3516},{"date":"2023-04-06","close":21928.0684},{"date":"2023-04-07","close":21567.1113},{"date":"2023-04-10","close":21657.3516},{"date":"2023-04-11","close":21792.707},{"date":"2023-04-12","close":21747.5898},{"date":"2023-04-13","close":21928.0684},{"date":"2023-04-14","close":22018.3047},{"date":"2023-04-17","close":21928.0684},{"date":"2023-04-18","close":21973.1875},{"date":"2023-04-19","close":22063.4258},{"date":"2023-04-20","close":21792.707},{"date":"2023-04-21","close":21747.5898},{"date":"2023-04-24","close":20935.4395},{"date":"2023-04-25","close":19987.9297},{"date":"2023-04-26","close":19852.5703},{"date":"2023-04-27","close":19942.8105},{"date":"2023-04-28","close":20574.4824},{"date":"2023-05-02","close":20168.4082},{"date":"2023-05-03","close":19762.332},{"date":"2023-05-04","close":19311.1387},{"date":"2023-05-08","close":19356.2578},{"date":"2023-05-09","close":19987.9297},{"date":"2023-05-10","close":19852.5703},{"date":"2023-05-11","close":20123.2871},{"date":"2023-05-12","close":19717.2129},{"date":"2023-05-15","close":19897.6914},{"date":"2023-05-16","close":19446.4961},{"date":"2023-05-17","close":19220.8965},{"date":"2023-05-18","close":19220.8965},{"date":"2023-05-19","close":19401.377},{"date":"2023-05-22","close":19446.4961},{"date":"2023-05-23","close":19626.9727},{"date":"2023-05-24","close":19446.4961},{"date":"2023-05-25","close":19491.6152},{"date":"2023-05-26","close":19446.4961},{"date":"2023-05-30","close":19446.4961},{"date":"2023-05-31","close":19085.541},{"date":"2023-06-01","close":19130.6582},{"date":"2023-06-02","close":19581.8535},{"date":"2023-06-05","close":19987.9297},{"date":"2023-06-07","close":19672.0938},{"date":"2023-06-08","close":19626.9727},{"date":"2023-06-09","close":19942.8105},{"date":"2023-06-12","close":19672.0938},{"date":"2023-06-13","close":19536.7324},{"date":"2023-06-14","close":19266.0176},{"date":"2023-06-15","close":19220.8965},{"date":"2023-06-16","close":19040.4199},{"date":"2023-06-19","close":18634.3438},{"date":"2023-06-20","close":18228.2695},{"date":"2023-06-21","close":18092.9102},{"date":"2023-06-22","close":18047.791},{"date":"2023-06-23","close":17957.5547},{"date":"2023-06-26","close":17416.1191},{"date":"2023-06-27","close":17434.168},{"date":"2023-06-28","close":17686.8359},{"date":"2023-06-29","close":17325.8809},{"date":"2023-06-30","close":17497.332},{"date":"2023-07-03","close":18002.6719},{"date":"2023-07-04","close":17641.7168},{"date":"2023-07-05","close":17488.3125},{"date":"2023-07-06","close":17298.8086},{"date":"2023-07-07","close":17019.0684},{"date":"2023-07-10","close":17145.4023},{"date":"2023-07-11","close":17145.4023},{"date":"2023-07-12","close":17596.5977},{"date":"2023-07-13","close":18589.2266},{"date":"2023-07-14","close":18950.1816},{"date":"2023-07-17","close":18634.3438},{"date":"2023-07-18","close":18092.9102},{"date":"2023-07-19","close":18029.7422},{"date":"2023-07-20","close":17750.0039},{"date":"2023-07-21","close":17596.5977},{"date":"2023-07-24","close":17334.9043},{"date":"2023-07-25","close":17145.4023},{"date":"2023-07-26","close":16919.8047},{"date":"2023-07-27","close":17055.1641},{"date":"2023-07-28","close":17795.123},{"date":"2023-07-31","close":17127.3535},{"date":"2023-08-01","close":17235.6406},{"date":"2023-08-02","close":17208.5703},{"date":"2023-08-03","close":18498.9863},{"date":"2023-08-04","close":18092.9102},{"date":"2023-08-07","close":17325.8809},{"date":"2023-08-08","close":16694.207},{"date":"2023-08-09","close":16946.877},{"date":"2023-08-10","close":17055.1641},{"date":"2023-08-11","close":17515.3828},{"date":"2023-08-14","close":17569.5254},{"date":"2023-08-16","close":17199.5469},{"date":"2023-08-17","close":17163.4512},{"date":"2023-08-18","close":17407.0938},{"date":"2023-08-21","close":17244.6641},{"date":"2023-08-22","close":17055.1641},{"date":"2023-08-23","close":16540.8008},{"date":"2023-08-24","close":16928.8281},{"date":"2023-08-25","close":17190.5215},{"date":"2023-08-28","close":17235.6406},{"date":"2023-08-29","close":17416.1191},{"date":"2023-08-30","close":17975.5996},{"date":"2023-08-31","close":18047.791},{"date":"2023-09-01","close":18589.2266},{"date":"2023-09-04","close":18769.7051},{"date":"2023-09-05","close":18859.9434},{"date":"2023-09-06","close":18995.3008},{"date":"2023-09-07","close":18859.9434},{"date":"2023-09-08","close":18814.8223},{"date":"2023-09-11","close":18814.8223},{"date":"2023-09-12","close":18905.0605},{"date":"2023-09-13","close":19130.6582},{"date":"2023-09-14","close":19220.8965},{"date":"2023-09-15","close":19491.6152},{"date":"2023-09-18","close":20439.125},{"date":"2023-09-19","close":20303.7656},{"date":"2023-09-20","close":19852.5703},{"date":"2023-09-21","close":19401.377},{"date":"2023-09-22","close":19807.4512},{"date":"2023-09-25","close":19581.8535},{"date":"2023-09-26","close":19491.6152},{"date":"2023-09-27","close":19040.4199},{"date":"2023-10-04","close":18724.582},{"date":"2023-10-05","close":19130.6582},{"date":"2023-10-06","close":18589.2266},{"date":"2023-10-10","close":18038.7676},{"date":"2023-10-11","close":18047.791},{"date":"2023-10-12","close":17975.5996},{"date":"2023-10-13","close":17632.6934},{"date":"2023-10-16","close":17768.0508},{"date":"2023-10-17","close":17840.2422},{"date":"2023-10-18","close":17425.1445},{"date":"2023-10-19","close":17506.3574},{"date":"2023-10-20","close":17389.0469},{"date":"2023-10-23","close":17677.8125},{"date":"2023-10-24","close":17731.9551},{"date":"2023-10-25","close":17840.2422},{"date":"2023-10-26","close":17713.9062},{"date":"2023-10-27","close":17569.5254},{"date":"2023-10-30","close":17289.7832},{"date":"2023-10-31","close":17208.5703},{"date":"2023-11-01","close":17280.7598},{"date":"2023-11-02","close":17280.7598},{"date":"2023-11-03","close":17596.5977},{"date":"2023-11-06","close":17596.5977},{"date":"2023-11-07","close":17407.0938},{"date":"2023-11-08","close":17325.8809},{"date":"2023-11-09","close":17154.4258},{"date":"2023-11-10","close":16838.5898},{"date":"2023-11-13","close":16603.9688},{"date":"2023-11-14","close":15701.5801},{"date":"2023-11-15","close":15701.5801},{"date":"2023-11-16","close":15692.5547},{"date":"2023-11-17","close":15647.4355},{"date":"2023-11-20","close":15864.0088},{"date":"2023-11-21","close":15457.9336},{"date":"2023-11-22","close":15421.8369},{"date":"2023-11-23","close":15331.5996},{"date":"2023-11-24","close":15403.79},{"date":"2023-11-27","close":15241.3594},{"date":"2023-11-28","close":15178.1934},{"date":"2023-11-29","close":15205.2646},{"date":"2023-11-30","close":15060.8828},{"date":"2023-12-01","close":15133.0732},{"date":"2023-12-04","close":15169.1689},{"date":"2023-12-05","close":15078.9297},{"date":"2023-12-06","close":15087.9541},{"date":"2023-12-07","close":14844.3096},{"date":"2023-12-08","close":14889.4277},{"date":"2023-12-11","close":14934.5469},{"date":"2023-12-12","close":14943.5713},{"date":"2023-12-13","close":15683.5303},{"date":"2023-12-14","close":15701.5801},{"date":"2023-12-15","close":16297.1572},{"date":"2023-12-18","close":15791.8184},{"date":"2023-12-19","close":15764.7461},{"date":"2023-12-20","close":15836.9375},{"date":"2023-12-21","close":15827.9141},{"date":"2023-12-22","close":15827.9141},{"date":"2023-12-26","close":15972.2959},{"date":"2023-12-27","close":16102.3027},{"date":"2023-12-28","close":16241.5967},{"date":"2024-01-02","close":16594.4727},{"date":"2024-01-03","close":17086.6426},{"date":"2024-01-04","close":17086.6426},{"date":"2024-01-05","close":16752.3379},{"date":"2024-01-08","close":16650.1895},{"date":"2024-01-09","close":16798.7695},{"date":"2024-01-10","close":16993.7812},{"date":"2024-01-11","close":16984.4941},{"date":"2024-01-12","close":16845.1992},{"date":"2024-01-15","close":16575.9004},{"date":"2024-01-16","close":16668.7637},{"date":"2024-01-17","close":16399.4629},{"date":"2024-01-18","close":16770.9121},{"date":"2024-01-19","close":16752.3379},{"date":"2024-01-22","close":16678.0469},{"date":"2024-01-23","close":16455.1797},{"date":"2024-01-24","close":16650.1895},{"date":"2024-01-25","close":16640.9043},{"date":"2024-01-26","close":16668.7637},{"date":"2024-01-29","close":16603.7598},{"date":"2024-01-30","close":16473.752},{"date":"2024-01-31","close":16353.0322},{"date":"2024-02-01","close":16037.2988},{"date":"2024-02-02","close":15972.2959},{"date":"2024-02-05","close":15953.7236},{"date":"2024-02-06","close":16297.3135},{"date":"2024-02-07","close":16315.8867},{"date":"2024-02-08","close":16176.5928},{"date":"2024-02-13","close":16250.8828},{"date":"2024-02-14","close":16297.3135},{"date":"2024-02-15","close":16288.0283},{"date":"2024-02-16","close":16445.8945},{"date":"2024-02-19","close":16455.1797},{"date":"2024-02-20","close":16483.0391},{"date":"2024-02-21","close":16613.0449},{"date":"2024-02-22","close":16520.1816},{"date":"2024-02-23","close":16334.458},{"date":"2024-02-26","close":16390.1758},{"date":"2024-02-27","close":16297.3135},{"date":"2024-02-28","close":16334.458},{"date":"2024-02-29","close":16315.8867},{"date":"2024-03-04","close":16436.6074},{"date":"2024-03-05","close":16631.6172},{"date":"2024-03-06","close":16668.7637},{"date":"2024-03-07","close":16696.6211},{"date":"2024-03-08","close":16743.0508},{"date":"2024-03-11","close":16854.4863},{"date":"2024-03-12","close":16715.1934},{"date":"2024-03-13","close":16705.9082},{"date":"2024-03-14","close":16715.1934},{"date":"2024-03-15","close":16715.1934},{"date":"2024-03-18","close":16353.0322},{"date":"2024-03-19","close":16204.4512},{"date":"2024-03-20","close":16529.4688},{"date":"2024-03-21","close":16705.9082},{"date":"2024-03-22","close":16752.3379},{"date":"2024-03-25","close":16696.6211},{"date":"2024-03-26","close":16733.7656},{"date":"2024-03-27","close":16808.0547},{"date":"2024-03-28","close":16863.7734},{"date":"2024-03-29","close":16873.0586},{"date":"2024-04-01","close":16826.6289},{"date":"2024-04-02","close":16715.1934},{"date":"2024-04-03","close":16743.0508},{"date":"2024-04-04","close":16761.625},{"date":"2024-04-05","close":16808.0547},{"date":"2024-04-08","close":16808.0547},{"date":"2024-04-09","close":16715.1934},{"date":"2024-04-11","close":16798.7695},{"date":"2024-04-12","close":16696.6211},{"date":"2024-04-15","close":16436.6074},{"date":"2024-04-16","close":16297.3135},{"date":"2024-04-17","close":16390.1758},{"date":"2024-04-18","close":16408.748},{"date":"2024-04-19","close":16529.4688},{"date":"2024-04-22","close":16613.0449},{"date":"2024-04-23","close":16761.625},{"date":"2024-04-24","close":16808.0547},{"date":"2024-04-25","close":16798.7695},{"date":"2024-04-26","close":16715.1934},{"date":"2024-04-29","close":16687.334},{"date":"2024-04-30","close":16715.1934},{"date":"2024-05-02","close":16770.9121},{"date":"2024-05-03","close":16761.625},{"date":"2024-05-07","close":16743.0508},{"date":"2024-05-08","close":16696.6211},{"date":"2024-05-09","close":16715.1934},{"date":"2024-05-10","close":16715.1934},{"date":"2024-05-13","close":16780.1973},{"date":"2024-05-14","close":16705.9082},{"date":"2024-05-16","close":16659.4766},{"date":"2024-05-17","close":16659.4766},{"date":"2024-05-20","close":16687.334},{"date":"2024-05-21","close":16594.4727},{"date":"2024-05-22","close":16613.0449},{"date":"2024-05-23","close":16640.9043},{"date":"2024-05-24","close":16613.0449},{"date":"2024-05-27","close":16613.0449},{"date":"2024-05-28","close":16557.3281},{"date":"2024-05-29","close":16492.3242},{"date":"2024-05-30","close":16529.4688},{"date":"2024-05-31","close":16455.1797},{"date":"2024-06-03","close":16427.3203},{"date":"2024-06-04","close":16427.3203},{"date":"2024-06-05","close":16436.6074},{"date":"2024-06-07","close":16445.8945},{"date":"2024-06-10","close":16418.0352},{"date":"2024-06-11","close":16529.4688},{"date":"2024-06-12","close":16520.1816},{"date":"2024-06-13","close":16520.1816},{"date":"2024-06-14","close":16529.4688},{"date":"2024-06-17","close":16529.4688},{"date":"2024-06-18","close":16538.7559},{"date":"2024-06-19","close":16436.6074},{"date":"2024-06-20","close":16492.3242},{"date":"2024-06-21","close":16492.3242},{"date":"2024-06-24","close":16427.3203},{"date":"2024-06-25","close":16510.8965},{"date":"2024-06-26","close":16538.7559},{"date":"2024-06-27","close":16520.1816},{"date":"2024-06-28","close":16910.2031},{"date":"2024-07-01","close":16826.6289},{"date":"2024-07-02","close":16761.625},{"date":"2024-07-03","close":16984.4941},{"date":"2024-07-04","close":16984.4941},{"date":"2024-07-05","close":16873.0586},{"date":"2024-07-08","close":16965.9219},{"date":"2024-07-09","close":17077.3555},{"date":"2024-07-10","close":17021.6387},{"date":"2024-07-11","close":17021.6387},{"date":"2024-07-12","close":17068.0684},{"date":"2024-07-15","close":17253.7949},{"date":"2024-07-16","close":17253.7949},{"date":"2024-07-17","close":17086.6426},{"date":"2024-07-18","close":17151.6465},{"date":"2024-07-19","close":17142.3594},{"date":"2024-07-22","close":16826.6289},{"date":"2024-07-23","close":16622.3301},{"date":"2024-07-24","close":16808.0547},{"date":"2024-07-25","close":16798.7695},{"date":"2024-07-26","close":16715.1934},{"date":"2024-07-29","close":16789.4824},{"date":"2024-07-30","close":16780.1973},{"date":"2024-07-31","close":16715.1934},{"date":"2024-08-01","close":16826.6289},{"date":"2024-08-02","close":16557.3281},{"date":"2024-08-05","close":15740.1406},{"date":"2024-08-06","close":16297.3135},{"date":"2024-08-07","close":16613.0449},{"date":"2024-08-08","close":16891.6328},{"date":"2024-08-09","close":16780.1973},{"date":"2024-08-12","close":16835.916},{"date":"2024-08-13","close":16715.1934},{"date":"2024-08-14","close":16715.1934},{"date":"2024-08-16","close":16566.6133},{"date":"2024-08-19","close":16427.3203},{"date":"2024-08-20","close":16529.4688},{"date":"2024-08-21","close":16520.1816},{"date":"2024-08-22","close":16464.4648},{"date":"2024-08-23","close":16325.1719},{"date":"2024-08-26","close":16130.1611},{"date":"2024-08-27","close":15916.5791},{"date":"2024-08-28","close":15767.999},{"date":"2024-08-29","close":15600.8477},{"date":"2024-08-30","close":15600.8477},{"date":"2024-09-02","close":15415.123},{"date":"2024-09-03","close":15322.2607},{"date":"2024-09-04","close":15052.9609},{"date":"2024-09-05","close":14672.2256},{"date":"2024-09-06","close":14755.8018},{"date":"2024-09-09","close":14542.2178},{"date":"2024-09-10","close":14616.5088},{"date":"2024-09-11","close":14402.9248},{"date":"2024-09-12","close":14542.2178},{"date":"2024-09-13","close":14570.0771},{"date":"2024-09-19","close":14495.7871},{"date":"2024-09-20","close":14375.0664},{"date":"2024-09-23","close":14653.6523},{"date":"2024-09-24","close":14848.6631},{"date":"2024-09-25","close":14969.3848},{"date":"2024-09-26","close":15610.1338},{"date":"2024-09-27","close":15591.5605},{"date":"2024-09-30","close":15322.2607},{"date":"2024-10-02","close":15312.9746},{"date":"2024-10-04","close":15545.1299},{"date":"2024-10-07","close":15777.2861},{"date":"2024-10-08","close":15712.2822},{"date":"2024-10-10","close":15767.999},{"date":"2024-10-11","close":15545.1299},{"date":"2024-10-14","close":15545.1299},{"date":"2024-10-15","close":15359.4062},{"date":"2024-10-16","close":15489.4131},{"date":"2024-10-17","close":15322.2607},{"date":"2024-10-18","close":15043.6738},{"date":"2024-10-21","close":15090.1055},{"date":"2024-10-22","close":15247.9717},{"date":"2024-10-23","close":15470.8408},{"date":"2024-10-24","close":15545.1299},{"date":"2024-10-25","close":15043.6738},{"date":"2024-10-28","close":15006.5293},{"date":"2024-10-29","close":14987.957},{"date":"2024-10-30","close":14848.6631},{"date":"2024-10-31","close":14857.9502},{"date":"2024-11-01","close":14765.0869},{"date":"2024-11-04","close":14922.9541},{"date":"2024-11-05","close":14811.5195},{"date":"2024-11-06","close":14774.374},{"date":"2024-11-07","close":14653.6523},{"date":"2024-11-08","close":14486.501},{"date":"2024-11-11","close":14402.9248},{"date":"2024-11-12","close":14152.1973},{"date":"2024-11-13","close":13957.1865},{"date":"2024-11-14","close":13985.0459},{"date":"2024-11-15","close":13604.3096},{"date":"2024-11-18","close":13650.7412},{"date":"2024-11-19","close":13827.1797},{"date":"2024-11-20","close":13892.1836},{"date":"2024-11-21","close":14115.0527},{"date":"2024-11-22","close":13901.4697},{"date":"2024-11-25","close":13864.3242},{"date":"2024-11-26","close":13836.4658},{"date":"2024-11-27","close":13808.6074},{"date":"2024-11-28","close":13817.8936},{"date":"2024-11-29","close":13622.8828},{"date":"2024-12-02","close":13400.0137},{"date":"2024-12-03","close":13502.1621},{"date":"2024-12-04","close":13734.3174},{"date":"2024-12-05","close":13474.3027},{"date":"2024-12-06","close":13799.3203},{"date":"2024-12-09","close":13539.3066},{"date":"2024-12-10","close":14375.0664},{"date":"2024-12-11","close":16900.918},{"date":"2024-12-12","close":16668.7637},{"date":"2024-12-13","close":16863.7734},{"date":"2024-12-16","close":17086.6426},{"date":"2024-12-17","close":16557.3281},{"date":"2024-12-18","close":16566.6133},{"date":"2024-12-19","close":16566.6133},{"date":"2024-12-20","close":16074.4443},{"date":"2024-12-23","close":16185.8799},{"date":"2024-12-24","close":16399.4629},{"date":"2024-12-26","close":16213.7383},{"date":"2024-12-27","close":16269.4551},{"date":"2024-12-30","close":16213.7383},{"date":"2025-01-02","close":16882.3457},{"date":"2025-01-03","close":16575.9004},{"date":"2025-01-06","close":16501.6113},{"date":"2025-01-07","close":16408.748},{"date":"2025-01-08","close":16464.4648},{"date":"2025-01-09","close":16483.0391},{"date":"2025-01-10","close":16520.1816},{"date":"2025-01-13","close":16408.748},{"date":"2025-01-14","close":16594.4727},{"date":"2025-01-15","close":16613.0449},{"date":"2025-01-16","close":16139.4473},{"date":"2025-01-17","close":16158.0215},{"date":"2025-01-20","close":16065.1572},{"date":"2025-01-21","close":16204.4512},{"date":"2025-01-22","close":15842.2891},{"date":"2025-01-23","close":15898.0068},{"date":"2025-01-24","close":16046.5859},{"date":"2025-01-31","close":16250.8828},{"date":"2025-02-03","close":16009.4404},{"date":"2025-02-04","close":15925.8652},{"date":"2025-02-05","close":15972.2959},{"date":"2025-02-06","close":15972.2959},{"date":"2025-02-07","close":15433.6953},{"date":"2025-02-10","close":15517.2715},{"date":"2025-02-11","close":15507.9844},{"date":"2025-02-12","close":15303.6885},{"date":"2025-02-13","close":15693.71},{"date":"2025-02-14","close":15823.7168},{"date":"2025-02-17","close":16046.5859},{"date":"2025-02-18","close":15925.8652},{"date":"2025-02-19","close":16306.5996},{"date":"2025-02-20","close":16631.6172},{"date":"2025-02-21","close":16715.1934},{"date":"2025-02-24","close":16956.6348},{"date":"2025-02-25","close":16900.918},{"date":"2025-02-26","close":16733.7656},{"date":"2025-02-27","close":16445.8945},{"date":"2025-02-28","close":16269.4551},{"date":"2025-03-04","close":16269.4551},{"date":"2025-03-05","close":16399.4629},{"date":"2025-03-06","close":16390.1758},{"date":"2025-03-07","close":15963.0107},{"date":"2025-03-10","close":14644.3672},{"date":"2025-03-11","close":14402.9248},{"date":"2025-03-12","close":14412.2109},{"date":"2025-03-13","close":14300.7764},{"date":"2025-03-14","close":14458.6416},{"date":"2025-03-17","close":14755.8018},{"date":"2025-03-18","close":14672.2256},{"date":"2025-03-19","close":14727.9434},{"date":"2025-03-20","close":14412.2109},{"date":"2025-03-21","close":14523.6455},{"date":"2025-03-24","close":14272.918},{"date":"2025-03-25","close":14226.4873},{"date":"2025-03-26","close":14328.6348},{"date":"2025-03-27","close":14421.498},{"date":"2025-03-28","close":14575.0195},{"date":"2025-03-31","close":14258.3799},{"date":"2025-04-01","close":14920.4453},{"date":"2025-04-02","close":14891.6592},{"date":"2025-04-03","close":15352.2266},{"date":"2025-04-04","close":16455.668},{"date":"2025-04-07","close":17271.2539},{"date":"2025-04-08","close":17002.5898},{"date":"2025-04-09","close":16330.0},{"date":"2025-04-10","close":16503.6426},{"date":"2025-04-11","close":16398.0957},{"date":"2025-04-14","close":15947.125},{"date":"2025-04-15","close":15975.9102},{"date":"2025-04-16","close":15678.4609},{"date":"2025-04-17","close":15544.1289},{"date":"2025-04-18","close":15985.5059},{"date":"2025-04-21","close":15870.3643},{"date":"2025-04-22","close":15879.959},{"date":"2025-04-23","close":15448.1777},{"date":"2025-04-24","close":15256.2744},{"date":"2025-04-25","close":15304.251},{"date":"2025-04-28","close":15073.9668},{"date":"2025-04-29","close":15064.3721},{"date":"2025-04-30","close":15073.9668},{"date":"2025-05-02","close":14987.6113},{"date":"2025-05-07","close":14949.2305},{"date":"2025-05-08","close":14843.6836},{"date":"2025-05-09","close":15054.7773},{"date":"2025-05-12","close":15381.0117},{"date":"2025-05-13","close":15198.7041},{"date":"2025-05-14","close":14891.6592},{"date":"2025-05-15","close":14469.4736},{"date":"2025-05-16","close":14191.2139},{"date":"2025-05-19","close":13941.7402},{"date":"2025-05-20","close":14076.0723},{"date":"2025-05-21","close":14239.1895},{"date":"2025-05-22","close":14056.8818},{"date":"2025-05-23","close":13932.1455},{"date":"2025-05-26","close":13625.1006},{"date":"2025-05-27","close":13366.0322},{"date":"2025-05-28","close":13529.1494},{"date":"2025-05-29","close":13759.4326},{"date":"2025-05-30","close":13769.0283},{"date":"2025-06-02","close":13807.4082},{"date":"2025-06-04","close":14239.1895},{"date":"2025-06-05","close":14287.166},{"date":"2025-06-09","close":14613.4004},{"date":"2025-06-10","close":14805.3027},{"date":"2025-06-11","close":14853.2793},{"date":"2025-06-12","close":14978.0156},{"date":"2025-06-13","close":14987.6113},{"date":"2025-06-16","close":14795.708},{"date":"2025-06-17","close":14709.3516},{"date":"2025-06-18","close":14978.0156},{"date":"2025-06-19","close":15112.3477},{"date":"2025-06-20","close":15093.1572},{"date":"2025-06-23","close":14680.5664},{"date":"2025-06-24","close":14853.2793},{"date":"2025-06-25","close":14757.3271},{"date":"2025-06-26","close":14718.9473},{"date":"2025-06-27","close":14690.1611},{"date":"2025-06-30","close":14718.9473},{"date":"2025-07-01","close":14690.1611},{"date":"2025-07-02","close":14680.5664},{"date":"2025-07-03","close":14661.376},{"date":"2025-07-04","close":14527.0439},{"date":"2025-07-07","close":14392.7119},{"date":"2025-07-08","close":14383.1172},{"date":"2025-07-09","close":14363.9268},{"date":"2025-07-10","close":14469.4736},{"date":"2025-07-11","close":14565.4248},{"date":"2025-07-14","close":14527.0439},{"date":"2025-07-15","close":14421.4971},{"date":"2025-07-16","close":14287.166},{"date":"2025-07-17","close":14028.0967},{"date":"2025-07-18","close":13932.1455},{"date":"2025-07-21","close":13960.9307},{"date":"2025-07-22","close":13970.5264},{"date":"2025-07-23","close":13836.1943},{"date":"2025-07-24","close":13653.8857},{"date":"2025-07-25","close":13788.2178},{"date":"2025-07-28","close":13721.0518},{"date":"2025-07-29","close":13807.4082},{"date":"2025-07-30","close":13903.3604},{"date":"2025-07-31","close":13932.1455},{"date":"2025-08-01","close":13548.3398},{"date":"2025-08-04","close":13548.3398},{"date":"2025-08-05","close":13634.6963},{"date":"2025-08-06","close":13634.6963},{"date":"2025-08-07","close":13634.6963},{"date":"2025-08-08","close":13701.8623},{"date":"2025-08-11","close":14162.4287},{"date":"2025-08-12","close":14277.5703},{"date":"2025-08-13","close":14306.3555},{"date":"2025-08-14","close":14584.6152},{"date":"2025-08-18","close":14450.2832},{"date":"2025-08-19","close":14181.6191},{"date":"2025-08-20","close":13817.0039},{"date":"2025-08-21","close":13884.1699},{"date":"2025-08-22","close":13903.3604},{"date":"2025-08-25","close":13817.0039},{"date":"2025-08-26","close":13817.0039},{"date":"2025-08-27","close":13797.8135},{"date":"2025-08-28","close":13817.0039},{"date":"2025-08-29","close":14095.2627},{"date":"2025-09-01","close":13970.5264},{"date":"2025-09-02","close":13903.3604},{"date":"2025-09-03","close":13711.457},{"date":"2025-09-04","close":13855.3838},{"date":"2025-09-05","close":14085.668},{"date":"2025-09-08","close":13807.4082},{"date":"2025-09-09","close":13788.2178},{"date":"2025-09-10","close":13807.4082},{"date":"2025-09-11","close":13912.9551},{"date":"2025-09-12","close":13932.1455},{"date":"2025-09-15","close":13625.1006},{"date":"2025-09-16","close":13663.4814},{"date":"2025-09-17","close":13634.6963},{"date":"2025-09-18","close":13749.8379},{"date":"2025-09-19","close":14330.0},{"date":"2025-09-22","close":13759.4326},{"date":"2025-09-23","close":13759.4326},{"date":"2025-09-24","close":13769.0283},{"date":"2025-09-25","close":13673.0762},{"date":"2025-09-26","close":13577.125},{"date":"2025-09-29","close":13692.2666},{"date":"2025-09-30","close":13740.2422},{"date":"2025-10-01","close":13701.8623},{"date":"2025-10-02","close":13548.3398},{"date":"2025-10-10","close":13337.2461},{"date":"2025-10-13","close":13250.8906},{"date":"2025-10-14","close":13433.1982},{"date":"2025-10-15","close":13653.8857},{"date":"2025-10-16","close":13452.3887},{"date":"2025-10-17","close":13318.0566},{"date":"2025-10-20","close":13174.1289},{"date":"2025-10-21","close":13145.3438},{"date":"2025-10-22","close":13375.627},{"date":"2025-10-23","close":13471.5781},{"date":"2025-10-24","close":13442.793},{"date":"2025-10-27","close":13423.6025},{"date":"2025-10-28","close":13231.7002},{"date":"2025-10-29","close":13049.3926},{"date":"2025-10-30","close":12819.1094},{"date":"2025-10-31","close":12809.5137},{"date":"2025-11-03","close":12406.5176},{"date":"2025-11-04","close":12454.4932},{"date":"2025-11-05","close":12771.1328},{"date":"2025-11-06","close":12665.5869},{"date":"2025-11-07","close":12358.542},{"date":"2025-11-10","close":12406.5176},{"date":"2025-11-11","close":12252.9951},{"date":"2025-11-12","close":12703.9668},{"date":"2025-11-13","close":12847.8945},{"date":"2025-11-14","close":12636.8008},{"date":"2025-11-17","close":12982.2266},{"date":"2025-11-18","close":12473.6836},{"date":"2025-11-19","close":12550.4453},{"date":"2025-11-20","close":12636.8008},{"date":"2025-11-21","close":12895.8701},{"date":"2025-11-24","close":12857.4893},{"date":"2025-11-25","close":12886.2754},{"date":"2025-11-26","close":12761.5381},{"date":"2025-11-27","close":12703.9668},{"date":"2025-11-28","close":12895.8701},{"date":"2025-12-01","close":13039.7969},{"date":"2025-12-02","close":13049.3926},{"date":"2025-12-03","close":13174.1289},{"date":"2025-12-04","close":12876.6797},{"date":"2025-12-05","close":12905.4648},{"date":"2025-12-08","close":13011.0117},{"date":"2025-12-09","close":13106.9629},{"date":"2025-12-10","close":12982.2266},{"date":"2025-12-11","close":13001.417},{"date":"2025-12-12","close":13020.6064},{"date":"2025-12-15","close":13106.9629},{"date":"2025-12-16","close":12771.1328},{"date":"2025-12-17","close":12732.7529},{"date":"2025-12-18","close":12790.3232},{"date":"2025-12-19","close":12703.9668},{"date":"2025-12-22","close":13174.1289},{"date":"2025-12-23","close":13020.6064},{"date":"2025-12-24","close":13270.0811},{"date":"2025-12-26","close":13145.3438},{"date":"2025-12-29","close":13145.3438},{"date":"2025-12-30","close":12953.4404},{"date":"2026-01-02","close":12953.4404},{"date":"2026-01-05","close":12713.5625},{"date":"2026-01-06","close":12675.1816},{"date":"2026-01-07","close":12665.5869},{"date":"2026-01-08","close":12396.9229},{"date":"2026-01-09","close":12281.7812},{"date":"2026-01-12","close":12291.376},{"date":"2026-01-13","close":12243.4004},{"date":"2026-01-14","close":12329.7568},{"date":"2026-01-15","close":12281.7812},{"date":"2026-01-16","close":12310.5664},{"date":"2026-01-19","close":12377.7324},{"date":"2026-01-20","close":12492.874},{"date":"2026-01-21","close":12291.376},{"date":"2026-01-22","close":12281.7812},{"date":"2026-01-23","close":12665.5869},{"date":"2026-01-26","close":12732.7529},{"date":"2026-01-27","close":12751.9434},{"date":"2026-01-28","close":12550.4453},{"date":"2026-01-29","close":12579.2305},{"date":"2026-01-30","close":12473.6836},{"date":"2026-02-02","close":12387.3271},{"date":"2026-02-03","close":12512.0645},{"date":"2026-02-04","close":12934.251},{"date":"2026-02-05","close":13577.125},{"date":"2026-02-06","close":13653.8857},{"date":"2026-02-09","close":13577.125},{"date":"2026-02-10","close":13567.5303},{"date":"2026-02-11","close":13721.0518},{"date":"2026-02-12","close":13769.0283},{"date":"2026-02-13","close":13644.291},{"date":"2026-02-19","close":13663.4814},{"date":"2026-02-20","close":13673.0762},{"date":"2026-02-23","close":13893.7646},{"date":"2026-02-24","close":13864.9795},{"date":"2026-02-25","close":13932.1455},{"date":"2026-02-26","close":13845.7891},{"date":"2026-02-27","close":13663.4814},{"date":"2026-03-03","close":13394.8174},{"date":"2026-03-04","close":12329.7568},{"date":"2026-03-05","close":12867.085},{"date":"2026-03-06","close":13030.2021},{"date":"2026-03-09","close":12857.4893},{"date":"2026-03-10","close":13030.2021},{"date":"2026-03-11","close":13289.2705},{"date":"2026-03-12","close":13433.1982},{"date":"2026-03-13","close":13490.7686},{"date":"2026-03-16","close":13154.9385},{"date":"2026-03-17","close":13260.4854},{"date":"2026-03-18","close":13817.0039},{"date":"2026-03-19","close":13711.457},{"date":"2026-03-20","close":13769.0283},{"date":"2026-03-23","close":16292.5498},{"date":"2026-03-24","close":16254.1699},{"date":"2026-03-25","close":16292.5498},{"date":"2026-03-26","close":16177.4082},{"date":"2026-03-27","close":16590.0},{"date":"2026-03-30","close":16980.0},{"date":"2026-03-31","close":16950.0},{"date":"2026-04-01","close":16840.0},{"date":"2026-04-02","close":16620.0},{"date":"2026-04-03","close":16860.0},{"date":"2026-04-06","close":16700.0},{"date":"2026-04-07","close":16840.0},{"date":"2026-04-08","close":16570.0},{"date":"2026-04-09","close":16920.0},{"date":"2026-04-10","close":15830.0},{"date":"2026-04-13","close":16480.0},{"date":"2026-04-14","close":17170.0},{"date":"2026-04-15","close":16740.0},{"date":"2026-04-16","close":17250.0},{"date":"2026-04-17","close":17600.0},{"date":"2026-04-20","close":17250.0},{"date":"2026-04-21","close":17050.0},{"date":"2026-04-22","close":17020.0},{"date":"2026-04-23","close":16790.0},{"date":"2026-04-24","close":16800.0},{"date":"2026-04-27","close":17300.0},{"date":"2026-04-28","close":17030.0},{"date":"2026-04-29","close":17330.0},{"date":"2026-04-30","close":17080.0},{"date":"2026-05-04","close":16880.0},{"date":"2026-05-06","close":16620.0},{"date":"2026-05-07","close":16630.0},{"date":"2026-05-08","close":16770.0},{"date":"2026-05-11","close":16610.0},{"date":"2026-05-12","close":16050.0},{"date":"2026-05-13","close":16000.0},{"date":"2026-05-14","close":16270.0},{"date":"2026-05-15","close":16270.0},{"date":"2026-05-18","close":16080.0},{"date":"2026-05-19","close":16000.0},{"date":"2026-05-20","close":15880.0},{"date":"2026-05-21","close":15770.0},{"date":"2026-05-22","close":15840.0},{"date":"2026-05-26","close":15530.0},{"date":"2026-05-27","close":15150.0},{"date":"2026-05-28","close":15280.0},{"date":"2026-05-29","close":14880.0},{"date":"2026-06-01","close":14730.0},{"date":"2026-06-02","close":14690.0},{"date":"2026-06-04","close":15000.0},{"date":"2026-06-05","close":15160.0},{"date":"2026-06-08","close":14730.0},{"date":"2026-06-09","close":15130.0},{"date":"2026-06-10","close":15300.0},{"date":"2026-06-11","close":15850.0},{"date":"2026-06-12","close":16770.0},{"date":"2026-06-15","close":16800.0},{"date":"2026-06-16","close":16480.0},{"date":"2026-06-17","close":16600.0},{"date":"2026-06-18","close":16500.0},{"date":"2026-06-19","close":16060.0},{"date":"2026-06-22","close":15840.0},{"date":"2026-06-23","close":15320.0},{"date":"2026-06-24","close":15270.0},{"date":"2026-06-25","close":15350.0},{"date":"2026-06-26","close":14900.0},{"date":"2026-06-29","close":15530.0},{"date":"2026-06-30","close":15550.0},{"date":"2026-07-01","close":16040.0},{"date":"2026-07-02","close":15970.0},{"date":"2026-07-03","close":15900.0},{"date":"2026-07-06","close":15720.0},{"date":"2026-07-07","close":16000.0},{"date":"2026-07-08","close":15560.0},{"date":"2026-07-09","close":15540.0},{"date":"2026-07-10","close":16000.0},{"date":"2026-07-13","close":16000.0},{"date":"2026-07-14","close":15620.0},{"date":"2026-07-15","close":15690.0},{"date":"2026-07-16","close":16100.0},{"date":"2026-07-20","close":16090.0},{"date":"2026-07-21","close":16300.0},{"date":"2026-07-22","close":16200.0},{"date":"2026-07-23","close":16720.0},{"date":"2026-07-24","close":16460.0},{"date":"2026-07-27","close":16410.0},{"date":"2026-07-28","close":16090.0},{"date":"2026-07-29","close":15770.0},{"date":"2026-07-30","close":15600.0},{"date":"2026-07-31","close":16270.0},{"date":"2026-08-03","close":16310.0},{"date":"2026-08-04","close":16590.0},{"date":"2026-08-05","close":16610.0},{"date":"2026-08-06","close":16940.0},{"date":"2026-08-07","close":17050.0},{"date":"2026-08-10","close":17090.0},{"date":"2026-08-11","close":17160.0},{"date":"2026-08-12","close":16990.0},{"date":"2026-08-13","close":16990.0},{"date":"2026-08-14","close":17060.0},{"date":"2026-08-18","close":16840.0},{"date":"2026-08-19","close":16680.0},{"date":"2026-08-20","close":16830.0},{"date":"2026-08-21","close":16930.0},{"date":"2026-08-24","close":17440.0},{"date":"2026-08-25","close":17370.0},{"date":"2026-08-26","close":17390.0},{"date":"2026-08-27","close":17480.0},{"date":"2026-08-28","close":17680.0},{"date":"2026-08-31","close":17650.0},{"date":"2026-09-01","close":17430.0},{"date":"2026-09-02","close":17250.0},{"date":"2026-09-03","close":17000.0},{"date":"2026-09-04","close":16940.0},{"date":"2026-09-07","close":16820.0},{"date":"2026-09-08","close":17010.0},{"date":"2026-09-09","close":17250.0},{"date":"2026-09-10","close":17270.0},{"date":"2026-09-11","close":17020.0},{"date":"2026-09-14","close":16910.0},{"date":"2026-09-15","close":16810.0},{"date":"2026-09-16","close":17600.0},{"date":"2026-09-17","close":17450.0},{"date":"2026-09-18","close":17520.0},{"date":"2026-09-21","close":17290.0},{"date":"2026-09-22","close":17150.0},{"date":"2026-09-23","close":17350.0},{"date":"2026-09-28","close":17420.0},{"date":"2026-09-29","close":17540.0},{"date":"2026-09-30","close":17550.0},{"date":"2026-10-01","close":17030.0},{"date":"2026-10-02","close":17400.0},{"date":"2026-10-06","close":17440.0},{"date":"2026-10-07","close":17500.0},{"date":"2026-10-08","close":17760.0},{"date":"2026-10-12","close":17590.0},{"date":"2026-10-13","close":17770.0},{"date":"2026-10-14","close":17450.0},{"date":"2026-10-15","close":17080.0},{"date":"2026-10-16","close":17380.0},{"date":"2026-10-19","close":17450.0},{"date":"2026-10-20","close":16830.0},{"date":"2026-10-21","close":16510.0},{"date":"2026-10-22","close":16380.0},{"date":"2026-10-23","close":15370.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5128.0,"foreign_net":-5776.0,"institution_net":10904.0},{"date":"2026-10-21","retail_net":-4682.0,"foreign_net":-6672.0,"institution_net":11354.0},{"date":"2026-10-20","retail_net":-17332.0,"foreign_net":8901.0,"institution_net":8431.0},{"date":"2026-10-19","retail_net":-4973.0,"foreign_net":-2045.0,"institution_net":7018.0},{"date":"2026-10-16","retail_net":-919.0,"foreign_net":831.0,"institution_net":88.0},{"date":"2026-10-15","retail_net":-7514.0,"foreign_net":401.0,"institution_net":7113.0},{"date":"2026-10-14","retail_net":-7454.0,"foreign_net":-113.0,"institution_net":7567.0},{"date":"2026-10-13","retail_net":-6824.0,"foreign_net":237.0,"institution_net":6587.0},{"date":"2026-10-12","retail_net":-3037.0,"foreign_net":-3962.0,"institution_net":6999.0},{"date":"2026-10-08","retail_net":-500.0,"foreign_net":730.0,"institution_net":-230.0},{"date":"2026-10-07","retail_net":-6.0,"foreign_net":-4352.0,"institution_net":4358.0},{"date":"2026-10-06","retail_net":519.0,"foreign_net":-412.0,"institution_net":-107.0},{"date":"2026-10-02","retail_net":202.0,"foreign_net":-3720.0,"institution_net":3518.0},{"date":"2026-10-01","retail_net":-4766.0,"foreign_net":-2051.0,"institution_net":6817.0},{"date":"2026-09-30","retail_net":2550.0,"foreign_net":-7800.0,"institution_net":5250.0},{"date":"2026-09-29","retail_net":-530.0,"foreign_net":-2778.0,"institution_net":3308.0},{"date":"2026-09-28","retail_net":-1263.0,"foreign_net":-983.0,"institution_net":2246.0},{"date":"2026-09-23","retail_net":4271.0,"foreign_net":-9143.0,"institution_net":4872.0},{"date":"2026-09-22","retail_net":261.0,"foreign_net":-613.0,"institution_net":352.0},{"date":"2026-09-21","retail_net":3430.0,"foreign_net":-2687.0,"institution_net":-743.0},{"date":"2026-09-18","retail_net":251.0,"foreign_net":-527.0,"institution_net":276.0},{"date":"2026-09-17","retail_net":-3495.0,"foreign_net":6197.0,"institution_net":-2702.0},{"date":"2026-09-16","retail_net":1604.0,"foreign_net":-4701.0,"institution_net":3097.0},{"date":"2026-09-15","retail_net":-121.0,"foreign_net":-5716.0,"institution_net":5837.0},{"date":"2026-09-14","retail_net":-1372.0,"foreign_net":-3598.0,"institution_net":4970.0},{"date":"2026-09-11","retail_net":-4520.0,"foreign_net":-1576.0,"institution_net":6096.0},{"date":"2026-09-10","retail_net":1293.0,"foreign_net":-1628.0,"institution_net":335.0},{"date":"2026-09-09","retail_net":446.0,"foreign_net":-206.0,"institution_net":-240.0},{"date":"2026-09-08","retail_net":800.0,"foreign_net":-1167.0,"institution_net":367.0},{"date":"2026-09-07","retail_net":-690.0,"foreign_net":-633.0,"institution_net":1323.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-5128.0,"foreign_net":-5776.0,"institution_net":10904.0},"d3":{"retail_net":-27142.0,"foreign_net":-3547.0,"institution_net":30689.0},"d7":{"retail_net":-48002.0,"foreign_net":-4473.0,"institution_net":52475.0},"d14":{"retail_net":-62414.0,"foreign_net":-18003.0,"institution_net":80417.0},"d30":{"retail_net":-59499.0,"foreign_net":-55562.0,"institution_net":115061.0}},"analysis":"최근 5일 외국인 순매수 -4761.00, 기관 순매수 3.78만. 30일 누적: 외국인 -5.56만, 기관 11.51만.","foreign_flow":-4761.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":37795.0},"insider_trades":[],"price_analysis":{"current":15600.0,"low_30d":15240.0,"support":15695.0,"high_30d":19790.0,"change_1d":-4.8,"change_7d":-11.5,"change_30d":-9.2,"resistance":19335.0,"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":1.1,"per":11.45,"quarter":"2024-Q2"},{"pbr":0.97,"per":11.23,"quarter":"2024-Q3"},{"pbr":1.06,"per":14.01,"quarter":"2024-Q4"},{"pbr":0.97,"per":15.58,"quarter":"2025-Q1"},{"pbr":0.97,"per":18.06,"quarter":"2025-Q2"},{"pbr":0.57,"per":1.67,"quarter":"2025-Q4"},{"pbr":0.75,"per":2.02,"quarter":"2026-Q1"},{"pbr":0.67,"per":1.75,"quarter":"2026-Q2"},{"pbr":0.62,"per":1.75,"quarter":"현재"}],"timeline":[{"close":16910.2031,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":15322.2607,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":16213.7383,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":14258.3799,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":14718.9473,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":12953.4404,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16950.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":15550.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.88,"pbr_5y_low":0.57,"per_5y_avg":9.47,"per_5y_low":1.67,"current_pbr":0.62,"current_per":1.75,"pbr_5y_high":1.1,"per_5y_high":18.06,"pbr_5y_median":0.97,"per_5y_median":11.34,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":12.5,"per_percentile":12.5,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 24% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"STAFFING & EMPLOYMENT SERVICES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +24.4%"},"momentum":{"grade":"D","reason":"RSI 34"},"valuation":{"grade":"C","reason":"PER 1.74x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.5%"},"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":2.16,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.49,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.06,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.15,"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":18.31,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":19.18,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.1,"per":11.45,"close":16910.2031,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.97,"per":11.23,"close":15322.2607,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.06,"per":14.01,"close":16213.7383,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.97,"per":15.58,"close":14258.3799,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.97,"per":18.06,"close":14718.9473,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.57,"per":1.67,"close":12953.4404,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.75,"per":2.02,"close":16950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.67,"per":1.75,"close":15550.0,"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":"1.7배"},{"label":"PBR","value":"0.6배"},{"label":"5년 PER 밴드","value":"하위 12%"},{"label":"ROE","value":"2.5%"}],"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":643.0,"pbr":null,"per":null,"roa":0.02162815223436387,"roe":0.024922016146343498,"revenue":35192356251.0,"market_cap":null,"net_income":6749210022.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":312056709647.0,"total_equity":270813163043.0,"profit_margin":0.19178056660551734,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6443132237.0,"operating_margin":0.18308328635474405},{"eps":467.86,"pbr":0.66,"per":2.14,"roa":0.015550810196539925,"roe":0.018974587031293434,"revenue":28292527271.0,"market_cap":180200000000.0,"net_income":5021410438.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":322903461269.0,"total_equity":264638720712.0,"profit_margin":0.17748186260995405,"dividend_yield":4.17,"fiscal_quarter":"Q1","operating_income":4269308806.0,"operating_margin":0.15089881384955192},{"eps":7389.39,"pbr":null,"per":null,"roa":0.24275720894089148,"roe":0.2970240465452287,"revenue":121236114602.0,"market_cap":null,"net_income":79308301344.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":326698027589.0,"total_equity":267009699270.0,"profit_margin":0.6541639972903889,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4056915250.0,"operating_margin":0.03346292697780892},{"eps":397.0,"pbr":null,"per":null,"roa":0.019351401889951058,"roe":0.023235158616001107,"revenue":null,"market_cap":null,"net_income":4120770385.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":212944282199.0,"total_equity":177350645765.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4986685563.0,"operating_margin":null},{"eps":140.0,"pbr":null,"per":null,"roa":0.006349720589993964,"roe":0.008116545825217291,"revenue":null,"market_cap":null,"net_income":1405597813.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":221363726652.0,"total_equity":173176846810.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1964018152.0,"operating_margin":null},{"eps":-184.87,"pbr":null,"per":null,"roa":-0.009463714111949252,"roe":-0.011024909433055568,"revenue":null,"market_cap":null,"net_income":-1984185634.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":209662465553.0,"total_equity":179972964499.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2939229355.0,"operating_margin":null},{"eps":463.0,"pbr":null,"per":null,"roa":0.023392279740313195,"roe":0.02678435829301366,"revenue":null,"market_cap":null,"net_income":4941852873.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":211259993804.0,"total_equity":184505180932.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6470310448.0,"operating_margin":null},{"eps":497.0,"pbr":null,"per":null,"roa":0.0255544049973732,"roe":0.029651612200658897,"revenue":null,"market_cap":null,"net_income":5322823844.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":208293789057.0,"total_equity":179512122578.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6576897499.0,"operating_margin":null},{"eps":382.0,"pbr":null,"per":null,"roa":0.019474714955166495,"roe":0.023349098544725777,"revenue":null,"market_cap":null,"net_income":4067269742.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":208848743171.0,"total_equity":174193865952.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5277452271.0,"operating_margin":null},{"eps":22.46,"pbr":null,"per":null,"roa":0.0011704715952790144,"roe":0.0013771619120227124,"revenue":null,"market_cap":null,"net_income":241080541.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":205968724036.0,"total_equity":175056061960.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2924868364.0,"operating_margin":null},{"eps":576.0,"pbr":null,"per":null,"roa":0.030091503081613156,"roe":0.035017982413271,"revenue":null,"market_cap":null,"net_income":6182752771.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":205465069466.0,"total_equity":176559365929.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":7222616218.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1477.46,"per":11.45,"date":"2024-06","close":16910.2,"source":"reported"},{"eps":1477.46,"per":11.31,"date":"2024-07","close":16715.19,"source":"reported"},{"eps":1477.46,"per":10.56,"date":"2024-08","close":15600.85,"source":"reported"},{"eps":1364.46,"per":11.23,"date":"2024-09","close":15322.26,"source":"reported"},{"eps":1364.46,"per":10.89,"date":"2024-10","close":14857.95,"source":"reported"},{"eps":1364.46,"per":9.98,"date":"2024-11","close":13622.88,"source":"reported"},{"eps":1157.13,"per":14.01,"date":"2024-12","close":16213.74,"source":"reported"},{"eps":1157.13,"per":14.04,"date":"2025-01","close":16250.88,"source":"reported"},{"eps":1157.13,"per":14.06,"date":"2025-02","close":16269.46,"source":"reported"},{"eps":915.13,"per":15.58,"date":"2025-03","close":14258.38,"source":"reported"},{"eps":915.13,"per":16.47,"date":"2025-04","close":15073.97,"source":"reported"},{"eps":915.13,"per":15.05,"date":"2025-05","close":13769.03,"source":"reported"},{"eps":815.13,"per":18.06,"date":"2025-06","close":14718.95,"source":"reported"},{"eps":815.13,"per":17.09,"date":"2025-07","close":13932.15,"source":"reported"},{"eps":815.13,"per":17.29,"date":"2025-08","close":14095.26,"source":"reported"},{"eps":815.13,"per":16.86,"date":"2025-09","close":13740.24,"source":"reported"},{"eps":815.13,"per":15.71,"date":"2025-10","close":12809.51,"source":"reported"},{"eps":815.13,"per":15.82,"date":"2025-11","close":12895.87,"source":"reported"},{"eps":7741.52,"per":1.67,"date":"2025-12","close":12953.44,"source":"reported"},{"eps":7741.52,"per":1.61,"date":"2026-01","close":12473.68,"source":"reported"},{"eps":7741.52,"per":1.76,"date":"2026-02","close":13663.48,"source":"reported"},{"eps":8394.25,"per":2.02,"date":"2026-03","close":16950.0,"source":"reported"},{"eps":8394.25,"per":2.03,"date":"2026-04","close":17080.0,"source":"reported"},{"eps":8394.25,"per":1.77,"date":"2026-05","close":14880.0,"source":"reported"},{"eps":8897.25,"per":1.75,"date":"2026-06","close":15550.0,"source":"reported"},{"eps":8897.25,"per":1.83,"date":"2026-07","close":16270.0,"source":"reported"},{"eps":8897.25,"per":1.98,"date":"2026-08","close":17650.0,"source":"reported"},{"eps":8897.25,"per":1.97,"date":"2026-09","close":17550.0,"source":"reported"},{"eps":8897.25,"per":1.73,"date":"2026-10","close":15370.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.5,"std":6.33,"count":29,"current":1.73,"lower_1sd":3.17,"upper_1sd":15.84},"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":"사람인","phase":"above-fold","symbol_resolved":true}