{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-06","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-06","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-06","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-07T09:45:30.094945+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":50.2,"direction":"higher_better","percentile":81},{"name":"영업이익 성장률","unit":"%","value":-97.0,"direction":"higher_better","percentile":12}],"summary":"매출 +50.2%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":21.5,"direction":null,"percentile":22},{"name":"MACD","unit":"","value":"조건 이탈","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-36.0,"direction":"higher_better","percentile":18}],"summary":"RSI 22","percentile":23},"valuation":{"grade":"C","metrics":[],"summary":"PER 12.46x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.72,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.81,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":11.1,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.7x, 순차입금비율 0.8x","percentile":56}},"signals":[],"summary":"인텔리안테크(189300)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4719.46억. 현재가 43,950원, 전일 대비 -5.3%, 30일 -36.0%. PER 12.46배 / ROE 1.7%. 기술적 시그널: RSI 22(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.28만, 기관 순매수 4.23만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.15,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.15%","value_pct":0.15},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":1.9,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":53.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.81,"direction":"lower_better","percentile":null}],"summary":"배당성향 2%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.15},"catalysts":["RSI 22 (30 이하 과매도 구간)","전분기 대비 매출 50% 성장"],"portfolio":null,"technical":{"macd":-4377.053741947879,"grade":"D","trend":"하락","atr_14":3875.0,"rsi_14":21.538461538461533,"sma_20":54392.5,"sma_60":63169.166666666664,"comment":"하락 추세, RSI 22","analysis":"RSI(14) 21.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-4377.05)가 시그널선(-3606.44)을 하회합니다(데드크로스). 현재가가 SMA20(54392)과 SMA60(63169) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 45219~63566 (현재 위치 -7%).","bb_lower":45218.500054501856,"bb_upper":63566.499945498144,"macd_signal":-3606.438667136369},"change_pct":-5.28,"chart_data":[{"date":"2024-11-07","open":54959,"high":55058,"low":52176,"close":53568,"volume":313332,"rsi_14":57.89,"sma_20":51402.5,"sma_60":52468.33,"sma_120":55425.0},{"date":"2024-11-08","open":54661,"high":55158,"low":52971,"close":53866,"volume":148275,"rsi_14":51.85,"sma_20":51387.5,"sma_60":52549.17,"sma_120":55350.0},{"date":"2024-11-11","open":53866,"high":55058,"low":53170,"close":53170,"volume":139061,"rsi_14":54.11,"sma_20":51302.5,"sma_60":52610.83,"sma_120":55269.17},{"date":"2024-11-12","open":53568,"high":53667,"low":50884,"close":51083,"volume":110901,"rsi_14":48.9,"sma_20":51152.5,"sma_60":52642.5,"sma_120":55166.67},{"date":"2024-11-13","open":51083,"high":51580,"low":49692,"close":49692,"volume":69858,"rsi_14":50.11,"sma_20":50942.5,"sma_60":52668.33,"sma_120":55051.67},{"date":"2024-11-14","open":50189,"high":51282,"low":49592,"close":49692,"volume":65025,"rsi_14":52.86,"sma_20":50902.5,"sma_60":52694.17,"sma_120":54935.83},{"date":"2024-11-15","open":49195,"high":49244,"low":42536,"close":44325,"volume":367241,"rsi_14":40.0,"sma_20":50632.5,"sma_60":52589.17,"sma_120":54761.67},{"date":"2024-11-18","open":44822,"high":45567,"low":43083,"close":43629,"volume":101617,"rsi_14":38.81,"sma_20":50157.5,"sma_60":52427.5,"sma_120":54566.67},{"date":"2024-11-19","open":44027,"high":45418,"low":43281,"close":44176,"volume":132021,"rsi_14":43.58,"sma_20":49790.0,"sma_60":52261.67,"sma_120":54377.92},{"date":"2024-11-20","open":44524,"high":44921,"low":42337,"close":42437,"volume":126312,"rsi_14":29.73,"sma_20":49330.0,"sma_60":52050.0,"sma_120":54166.25},{"date":"2024-11-21","open":42586,"high":42586,"low":38909,"close":39356,"volume":252362,"rsi_14":30.34,"sma_20":48812.5,"sma_60":51766.67,"sma_120":53927.92},{"date":"2024-11-22","open":39207,"high":40399,"low":39008,"close":39604,"volume":96549,"rsi_14":29.7,"sma_20":48365.0,"sma_60":51472.5,"sma_120":53713.33},{"date":"2024-11-25","open":39604,"high":41095,"low":39604,"close":40996,"volume":75543,"rsi_14":24.81,"sma_20":47942.5,"sma_60":51218.33,"sma_120":53552.08},{"date":"2024-11-26","open":40996,"high":41045,"low":39753,"close":40449,"volume":79136,"rsi_14":20.71,"sma_20":47490.0,"sma_60":50966.67,"sma_120":53388.75},{"date":"2024-11-27","open":39952,"high":40797,"low":39902,"close":40002,"volume":42296,"rsi_14":13.4,"sma_20":47122.5,"sma_60":50697.5,"sma_120":53233.33},{"date":"2024-11-28","open":40449,"high":41493,"low":39356,"close":39406,"volume":116802,"rsi_14":11.61,"sma_20":46520.0,"sma_60":50435.0,"sma_120":53067.92},{"date":"2024-11-29","open":38909,"high":39207,"low":36722,"close":36971,"volume":145638,"rsi_14":10.63,"sma_20":45972.5,"sma_60":50155.0,"sma_120":52887.92},{"date":"2024-12-02","open":37368,"high":37368,"low":35033,"close":35033,"volume":137518,"rsi_14":10.71,"sma_20":45305.0,"sma_60":49819.17,"sma_120":52694.17},{"date":"2024-12-03","open":35082,"high":36374,"low":35082,"close":36176,"volume":68812,"rsi_14":16.5,"sma_20":44555.0,"sma_60":49535.83,"sma_120":52519.17},{"date":"2024-12-04","open":34685,"high":36275,"low":34486,"close":35182,"volume":82688,"rsi_14":15.73,"sma_20":43710.0,"sma_60":49240.83,"sma_120":52335.0},{"date":"2024-12-05","open":35380,"high":36672,"low":34486,"close":36026,"volume":70663,"rsi_14":25.07,"sma_20":42827.5,"sma_60":48995.0,"sma_120":52157.08},{"date":"2024-12-06","open":36325,"high":36772,"low":34884,"close":35828,"volume":72261,"rsi_14":25.85,"sma_20":41920.0,"sma_60":48754.17,"sma_120":51971.67},{"date":"2024-12-09","open":34784,"high":35530,"low":33293,"close":33641,"volume":116639,"rsi_14":20.39,"sma_20":40937.5,"sma_60":48510.0,"sma_120":51767.92},{"date":"2024-12-10","open":33641,"high":36921,"low":33641,"close":36871,"volume":109869,"rsi_14":35.57,"sma_20":40222.5,"sma_60":48314.17,"sma_120":51592.08},{"date":"2024-12-11","open":36772,"high":37766,"low":36225,"close":37120,"volume":48101,"rsi_14":43.2,"sma_20":39590.0,"sma_60":48125.83,"sma_120":51424.17},{"date":"2024-12-12","open":37666,"high":38114,"low":37020,"close":37617,"volume":76818,"rsi_14":44.05,"sma_20":38982.5,"sma_60":47920.0,"sma_120":51268.75},{"date":"2024-12-13","open":38114,"high":38213,"low":37269,"close":37617,"volume":52687,"rsi_14":38.96,"sma_20":38645.0,"sma_60":47725.83,"sma_120":51112.5},{"date":"2024-12-16","open":37666,"high":38263,"low":37517,"close":37915,"volume":41262,"rsi_14":41.58,"sma_20":38357.5,"sma_60":47535.0,"sma_120":50965.42},{"date":"2024-12-17","open":38312,"high":38710,"low":37666,"close":38014,"volume":42136,"rsi_14":43.24,"sma_20":38047.5,"sma_60":47335.83,"sma_120":50817.5},{"date":"2024-12-18","open":38114,"high":38610,"low":37567,"close":38163,"volume":46965,"rsi_14":45.64,"sma_20":37832.5,"sma_60":47094.17,"sma_120":50655.83},{"date":"2024-12-19","open":37617,"high":38213,"low":36971,"close":37865,"volume":36630,"rsi_14":53.69,"sma_20":37757.5,"sma_60":46867.5,"sma_120":50493.33},{"date":"2024-12-20","open":37517,"high":37964,"low":36474,"close":36474,"volume":57177,"rsi_14":56.22,"sma_20":37600.0,"sma_60":46539.17,"sma_120":50286.67},{"date":"2024-12-23","open":36822,"high":38312,"low":36822,"close":37666,"volume":47020,"rsi_14":56.41,"sma_20":37432.5,"sma_60":46252.5,"sma_120":50089.17},{"date":"2024-12-24","open":37666,"high":37815,"low":37318,"close":37318,"volume":57510,"rsi_14":59.73,"sma_20":37275.0,"sma_60":45948.33,"sma_120":49911.25},{"date":"2024-12-26","open":37517,"high":37915,"low":36772,"close":37269,"volume":70949,"rsi_14":56.1,"sma_20":37137.5,"sma_60":45646.67,"sma_120":49741.25},{"date":"2024-12-27","open":37069,"high":37568,"low":35824,"close":35973,"volume":54147,"rsi_14":50.22,"sma_20":36960.0,"sma_60":45331.67,"sma_120":49571.25},{"date":"2024-12-30","open":35874,"high":38016,"low":35425,"close":37368,"volume":48064,"rsi_14":67.14,"sma_20":36975.0,"sma_60":45051.67,"sma_120":49409.58},{"date":"2025-01-02","open":37020,"high":38863,"low":37020,"close":38664,"volume":67674,"rsi_14":59.77,"sma_20":37152.5,"sma_60":44795.0,"sma_120":49256.25},{"date":"2025-01-03","open":38664,"high":39312,"low":38215,"close":38813,"volume":73659,"rsi_14":59.3,"sma_20":37280.0,"sma_60":44500.83,"sma_120":49113.33},{"date":"2025-01-06","open":38714,"high":39511,"low":38564,"close":38813,"volume":54655,"rsi_14":56.79,"sma_20":37457.5,"sma_60":44211.67,"sma_120":48967.92},{"date":"2025-01-07","open":39262,"high":39262,"low":38265,"close":38365,"volume":70807,"rsi_14":53.8,"sma_20":37570.0,"sma_60":43933.33,"sma_120":48813.75},{"date":"2025-01-08","open":38365,"high":38365,"low":37319,"close":37867,"volume":73906,"rsi_14":49.14,"sma_20":37667.5,"sma_60":43658.33,"sma_120":48669.58},{"date":"2025-01-09","open":37518,"high":38813,"low":37219,"close":38714,"volume":54021,"rsi_14":53.16,"sma_20":37917.5,"sma_60":43385.83,"sma_120":48530.83},{"date":"2025-01-10","open":38365,"high":39062,"low":37916,"close":37916,"volume":49231,"rsi_14":48.28,"sma_20":37965.0,"sma_60":43113.33,"sma_120":48384.58},{"date":"2025-01-13","open":37867,"high":39361,"low":37568,"close":38664,"volume":87891,"rsi_14":53.3,"sma_20":38037.5,"sma_60":42856.67,"sma_120":48216.25},{"date":"2025-01-14","open":38564,"high":39013,"low":38066,"close":38514,"volume":68595,"rsi_14":60.43,"sma_20":38077.5,"sma_60":42654.17,"sma_120":48055.0},{"date":"2025-01-15","open":39062,"high":39660,"low":37717,"close":37867,"volume":77928,"rsi_14":50.57,"sma_20":38085.0,"sma_60":42454.17,"sma_120":47875.83},{"date":"2025-01-16","open":38215,"high":39013,"low":38215,"close":38714,"volume":56045,"rsi_14":56.99,"sma_20":38120.0,"sma_60":42211.67,"sma_120":47717.92},{"date":"2025-01-17","open":38215,"high":38564,"low":37717,"close":38016,"volume":56530,"rsi_14":53.27,"sma_20":38115.0,"sma_60":41984.17,"sma_120":47560.0},{"date":"2025-01-20","open":38066,"high":38514,"low":37618,"close":38465,"volume":41219,"rsi_14":63.89,"sma_20":38125.0,"sma_60":41762.5,"sma_120":47413.33},{"date":"2025-01-21","open":39212,"high":40557,"low":38664,"close":39312,"volume":142899,"rsi_14":61.54,"sma_20":38192.5,"sma_60":41587.5,"sma_120":47275.42},{"date":"2025-01-22","open":40458,"high":41055,"low":39959,"close":40258,"volume":117232,"rsi_14":59.88,"sma_20":38377.5,"sma_60":41447.5,"sma_120":47142.08},{"date":"2025-01-23","open":40458,"high":40458,"low":39162,"close":39660,"volume":60005,"rsi_14":54.97,"sma_20":38472.5,"sma_60":41282.5,"sma_120":47016.25},{"date":"2025-01-24","open":39860,"high":40756,"low":39312,"close":40109,"volume":86897,"rsi_14":57.22,"sma_20":38607.5,"sma_60":41124.17,"sma_120":46891.67},{"date":"2025-01-31","open":39511,"high":39760,"low":38714,"close":39611,"volume":58487,"rsi_14":56.91,"sma_20":38720.0,"sma_60":40993.33,"sma_120":46762.08},{"date":"2025-02-03","open":39262,"high":39312,"low":37468,"close":37568,"volume":78370,"rsi_14":48.58,"sma_20":38800.0,"sma_60":40760.0,"sma_120":46619.58},{"date":"2025-02-04","open":38415,"high":40806,"low":38365,"close":40557,"volume":121937,"rsi_14":57.25,"sma_20":38960.0,"sma_60":40635.83,"sma_120":46508.75},{"date":"2025-02-05","open":40756,"high":41055,"low":40059,"close":41006,"volume":51660,"rsi_14":62.5,"sma_20":39077.5,"sma_60":40511.67,"sma_120":46390.0},{"date":"2025-02-06","open":40806,"high":41105,"low":40109,"close":40308,"volume":35779,"rsi_14":56.68,"sma_20":39152.5,"sma_60":40329.17,"sma_120":46288.75},{"date":"2025-02-07","open":40458,"high":41055,"low":40009,"close":40059,"volume":47005,"rsi_14":56.22,"sma_20":39215.0,"sma_60":40127.5,"sma_120":46249.58},{"date":"2025-02-10","open":39660,"high":40059,"low":38514,"close":39511,"volume":70010,"rsi_14":56.68,"sma_20":39272.5,"sma_60":39890.0,"sma_120":46179.17},{"date":"2025-02-11","open":39361,"high":39361,"low":37867,"close":38265,"volume":114375,"rsi_14":48.24,"sma_20":39292.5,"sma_60":39626.67,"sma_120":46087.92},{"date":"2025-02-12","open":38315,"high":39062,"low":37817,"close":38564,"volume":110448,"rsi_14":52.23,"sma_20":39285.0,"sma_60":39380.0,"sma_120":45995.42},{"date":"2025-02-13","open":38963,"high":41006,"low":38963,"close":40657,"volume":154008,"rsi_14":57.86,"sma_20":39422.5,"sma_60":39203.33,"sma_120":45922.92},{"date":"2025-02-14","open":40707,"high":41653,"low":39860,"close":40557,"volume":85513,"rsi_14":54.72,"sma_20":39517.5,"sma_60":39048.33,"sma_120":45858.33},{"date":"2025-02-17","open":40557,"high":40657,"low":39461,"close":39461,"volume":71560,"rsi_14":47.01,"sma_20":39565.0,"sma_60":38875.0,"sma_120":45784.58},{"date":"2025-02-18","open":39112,"high":40358,"low":38664,"close":39461,"volume":110231,"rsi_14":49.22,"sma_20":39645.0,"sma_60":38791.67,"sma_120":45690.42},{"date":"2025-02-19","open":39262,"high":39411,"low":38514,"close":39013,"volume":128794,"rsi_14":45.7,"sma_20":39660.0,"sma_60":38712.5,"sma_120":45570.0},{"date":"2025-02-20","open":38664,"high":39611,"low":38166,"close":38166,"volume":98760,"rsi_14":44.49,"sma_20":39667.5,"sma_60":38610.0,"sma_120":45435.83},{"date":"2025-02-21","open":38066,"high":38365,"low":37667,"close":37867,"volume":64033,"rsi_14":51.32,"sma_20":39637.5,"sma_60":38531.67,"sma_120":45290.83},{"date":"2025-02-24","open":37667,"high":37667,"low":36671,"close":36671,"volume":106313,"rsi_14":29.69,"sma_20":39505.0,"sma_60":38485.0,"sma_120":45125.83},{"date":"2025-02-25","open":36422,"high":36422,"low":35525,"close":35674,"volume":103972,"rsi_14":23.65,"sma_20":39275.0,"sma_60":38417.5,"sma_120":44945.0},{"date":"2025-02-26","open":35326,"high":35824,"low":34827,"close":34927,"volume":119011,"rsi_14":23.53,"sma_20":39037.5,"sma_60":38314.17,"sma_120":44766.25},{"date":"2025-02-27","open":35076,"high":35525,"low":34429,"close":34678,"volume":113661,"rsi_14":23.53,"sma_20":38765.0,"sma_60":38215.83,"sma_120":44591.25},{"date":"2025-02-28","open":34130,"high":35973,"low":34130,"close":34678,"volume":215963,"rsi_14":24.87,"sma_20":38517.5,"sma_60":38125.0,"sma_120":44411.25},{"date":"2025-03-04","open":34030,"high":35027,"low":33233,"close":34877,"volume":82431,"rsi_14":30.23,"sma_20":38382.5,"sma_60":38047.5,"sma_120":44241.25},{"date":"2025-03-05","open":35226,"high":40806,"low":35226,"close":38813,"volume":778297,"rsi_14":51.02,"sma_20":38295.0,"sma_60":38076.67,"sma_120":44115.83},{"date":"2025-03-06","open":41155,"high":46237,"low":41155,"close":42351,"volume":2034762,"rsi_14":56.2,"sma_20":38362.5,"sma_60":38197.5,"sma_120":44008.33},{"date":"2025-03-07","open":41255,"high":42600,"low":39959,"close":40806,"volume":409377,"rsi_14":50.83,"sma_20":38387.5,"sma_60":38273.33,"sma_120":43904.58},{"date":"2025-03-10","open":40806,"high":41753,"low":39312,"close":39361,"volume":268206,"rsi_14":49.68,"sma_20":38352.5,"sma_60":38341.67,"sma_120":43791.25},{"date":"2025-03-11","open":38714,"high":43796,"low":38465,"close":42052,"volume":887700,"rsi_14":57.14,"sma_20":38480.0,"sma_60":38440.83,"sma_120":43717.92},{"date":"2025-03-12","open":42201,"high":43397,"low":41354,"close":42700,"volume":328164,"rsi_14":60.05,"sma_20":38702.5,"sma_60":38554.17,"sma_120":43654.17},{"date":"2025-03-13","open":42899,"high":43547,"low":40507,"close":40956,"volume":295343,"rsi_14":57.25,"sma_20":38822.5,"sma_60":38675.0,"sma_120":43592.5},{"date":"2025-03-14","open":40906,"high":42351,"low":40557,"close":41554,"volume":164903,"rsi_14":59.44,"sma_20":38867.5,"sma_60":38751.67,"sma_120":43532.92},{"date":"2025-03-17","open":41853,"high":41902,"low":40806,"close":41354,"volume":76788,"rsi_14":62.63,"sma_20":38907.5,"sma_60":38820.83,"sma_120":43473.33},{"date":"2025-03-18","open":41604,"high":41952,"low":40159,"close":40756,"volume":77233,"rsi_14":64.01,"sma_20":38972.5,"sma_60":38871.67,"sma_120":43395.83},{"date":"2025-03-19","open":41155,"high":41952,"low":40557,"close":40707,"volume":60131,"rsi_14":66.57,"sma_20":39035.0,"sma_60":38921.67,"sma_120":43323.75},{"date":"2025-03-20","open":40956,"high":40956,"low":37867,"close":38066,"volume":175568,"rsi_14":58.54,"sma_20":38987.5,"sma_60":38922.5,"sma_120":43228.75},{"date":"2025-03-21","open":38066,"high":38913,"low":36970,"close":38714,"volume":70722,"rsi_14":59.85,"sma_20":39015.0,"sma_60":38932.5,"sma_120":43134.17},{"date":"2025-03-24","open":38116,"high":38664,"low":37069,"close":37119,"volume":38566,"rsi_14":55.13,"sma_20":38977.5,"sma_60":38913.33,"sma_120":43003.75},{"date":"2025-03-25","open":37219,"high":38365,"low":36571,"close":36571,"volume":59072,"rsi_14":43.94,"sma_20":38972.5,"sma_60":38890.0,"sma_120":42878.75},{"date":"2025-03-26","open":36920,"high":37966,"low":36721,"close":37867,"volume":64642,"rsi_14":36.2,"sma_20":39082.5,"sma_60":38911.67,"sma_120":42725.42},{"date":"2025-03-27","open":38365,"high":38465,"low":37618,"close":37916,"volume":63144,"rsi_14":40.2,"sma_20":39232.5,"sma_60":38914.17,"sma_120":42583.33},{"date":"2025-03-28","open":37418,"high":37717,"low":36073,"close":36073,"volume":70766,"rsi_14":39.14,"sma_20":39302.5,"sma_60":38891.67,"sma_120":42420.0},{"date":"2025-03-31","open":35226,"high":35924,"low":34329,"close":34728,"volume":82558,"rsi_14":23.47,"sma_20":39305.0,"sma_60":38847.5,"sma_120":42247.08},{"date":"2025-04-01","open":34927,"high":37069,"low":34379,"close":36870,"volume":64399,"rsi_14":30.94,"sma_20":39405.0,"sma_60":38862.5,"sma_120":42097.08},{"date":"2025-04-02","open":37368,"high":37368,"low":35076,"close":35276,"volume":51727,"rsi_14":31.25,"sma_20":39227.5,"sma_60":38827.5,"sma_120":41939.58},{"date":"2025-04-03","open":34130,"high":35973,"low":34030,"close":35575,"volume":53966,"rsi_14":29.87,"sma_20":38887.5,"sma_60":38775.83,"sma_120":41785.42},{"date":"2025-04-04","open":35375,"high":35973,"low":34778,"close":35326,"volume":61576,"rsi_14":29.77,"sma_20":38612.5,"sma_60":38717.5,"sma_120":41609.17},{"date":"2025-04-07","open":33781,"high":34778,"low":32386,"close":32635,"volume":108116,"rsi_14":26.1,"sma_20":38275.0,"sma_60":38614.17,"sma_120":41412.92},{"date":"2025-04-08","open":33532,"high":33532,"low":32286,"close":32286,"volume":68885,"rsi_14":25.65,"sma_20":37785.0,"sma_60":38512.5,"sma_120":41222.92},{"date":"2025-04-09","open":31389,"high":32336,"low":30692,"close":30941,"volume":88160,"rsi_14":27.73,"sma_20":37195.0,"sma_60":38396.67,"sma_120":41027.5},{"date":"2025-04-10","open":32585,"high":34279,"low":32386,"close":34229,"volume":91891,"rsi_14":37.97,"sma_20":36857.5,"sma_60":38321.67,"sma_120":40853.75},{"date":"2025-04-11","open":33183,"high":35226,"low":33084,"close":34977,"volume":47976,"rsi_14":43.98,"sma_20":36527.5,"sma_60":38272.5,"sma_120":40692.92},{"date":"2025-04-14","open":34977,"high":36472,"low":34927,"close":35824,"volume":36302,"rsi_14":47.93,"sma_20":36250.0,"sma_60":38225.0,"sma_120":40540.83},{"date":"2025-04-15","open":35724,"high":36521,"low":35076,"close":36123,"volume":62126,"rsi_14":44.9,"sma_20":36017.5,"sma_60":38185.0,"sma_120":40419.58},{"date":"2025-04-16","open":35774,"high":36621,"low":35575,"close":36123,"volume":56557,"rsi_14":44.74,"sma_20":35787.5,"sma_60":38155.83,"sma_120":40305.0},{"date":"2025-04-17","open":40458,"high":41055,"low":36820,"close":37119,"volume":491340,"rsi_14":53.23,"sma_20":35740.0,"sma_60":38129.17,"sma_120":40170.42},{"date":"2025-04-18","open":37966,"high":39461,"low":37667,"close":37817,"volume":150689,"rsi_14":59.94,"sma_20":35695.0,"sma_60":38125.83,"sma_120":40055.0},{"date":"2025-04-21","open":38764,"high":39411,"low":38166,"close":38166,"volume":118267,"rsi_14":54.71,"sma_20":35747.5,"sma_60":38120.83,"sma_120":39941.67},{"date":"2025-04-22","open":37618,"high":38614,"low":37269,"close":37966,"volume":67749,"rsi_14":60.89,"sma_20":35817.5,"sma_60":38098.33,"sma_120":39842.92},{"date":"2025-04-23","open":38564,"high":38564,"low":37817,"close":38365,"volume":49810,"rsi_14":61.2,"sma_20":35842.5,"sma_60":38066.67,"sma_120":39757.08},{"date":"2025-04-24","open":38465,"high":38564,"low":37916,"close":37966,"volume":41554,"rsi_14":60.47,"sma_20":35845.0,"sma_60":38038.33,"sma_120":39660.42},{"date":"2025-04-25","open":38066,"high":38614,"low":37966,"close":38415,"volume":46913,"rsi_14":77.88,"sma_20":35962.5,"sma_60":38010.0,"sma_120":39567.08},{"date":"2025-04-28","open":38963,"high":39212,"low":38016,"close":38166,"volume":34659,"rsi_14":78.64,"sma_20":36135.0,"sma_60":37985.83,"sma_120":39489.58},{"date":"2025-04-29","open":38166,"high":38415,"low":37767,"close":38415,"volume":30396,"rsi_14":90.76,"sma_20":36212.5,"sma_60":38000.0,"sma_120":39380.0},{"date":"2025-04-30","open":38265,"high":38963,"low":37368,"close":38265,"volume":106507,"rsi_14":83.47,"sma_20":36362.5,"sma_60":37961.67,"sma_120":39298.75},{"date":"2025-05-02","open":38415,"high":41504,"low":38016,"close":40507,"volume":246818,"rsi_14":86.75,"sma_20":36610.0,"sma_60":37953.33,"sma_120":39232.5},{"date":"2025-05-07","open":41006,"high":41155,"low":39760,"close":39909,"volume":58642,"rsi_14":78.08,"sma_20":36840.0,"sma_60":37946.67,"sma_120":39137.92},{"date":"2025-05-08","open":39909,"high":40557,"low":39611,"close":40159,"volume":55325,"rsi_14":77.93,"sma_20":37217.5,"sma_60":37948.33,"sma_120":39037.92},{"date":"2025-05-09","open":40408,"high":40657,"low":39760,"close":39959,"volume":52312,"rsi_14":75.84,"sma_20":37602.5,"sma_60":37955.83,"sma_120":38922.92},{"date":"2025-05-12","open":40856,"high":41006,"low":40159,"close":40458,"volume":65859,"rsi_14":74.1,"sma_20":38080.0,"sma_60":37992.5,"sma_120":38809.58},{"date":"2025-05-13","open":40607,"high":40756,"low":40059,"close":40308,"volume":37550,"rsi_14":69.53,"sma_20":38385.0,"sma_60":38021.67,"sma_120":38700.83},{"date":"2025-05-14","open":40856,"high":41006,"low":40308,"close":40408,"volume":42849,"rsi_14":68.29,"sma_20":38657.5,"sma_60":38017.5,"sma_120":38610.42},{"date":"2025-05-15","open":40358,"high":40657,"low":38863,"close":39312,"volume":64236,"rsi_14":59.57,"sma_20":38832.5,"sma_60":37996.67,"sma_120":38522.5},{"date":"2025-05-16","open":38714,"high":38813,"low":35375,"close":38714,"volume":120167,"rsi_14":52.41,"sma_20":38962.5,"sma_60":37984.17,"sma_120":38429.58},{"date":"2025-05-19","open":37966,"high":37966,"low":36870,"close":37269,"volume":50286,"rsi_14":45.78,"sma_20":39020.0,"sma_60":37947.5,"sma_120":38369.58},{"date":"2025-05-20","open":37069,"high":38265,"low":37069,"close":38016,"volume":37470,"rsi_14":47.67,"sma_20":39065.0,"sma_60":37930.83,"sma_120":38321.67},{"date":"2025-05-21","open":39461,"high":41404,"low":39062,"close":40657,"volume":183606,"rsi_14":61.36,"sma_20":39207.5,"sma_60":37972.5,"sma_120":38291.25},{"date":"2025-05-22","open":41255,"high":41255,"low":39860,"close":40806,"volume":56014,"rsi_14":61.01,"sma_20":39340.0,"sma_60":38021.67,"sma_120":38276.67},{"date":"2025-05-23","open":40806,"high":40856,"low":39361,"close":39611,"volume":58649,"rsi_14":55.65,"sma_20":39422.5,"sma_60":38070.83,"sma_120":38277.92},{"date":"2025-05-26","open":40308,"high":42799,"low":39860,"close":42550,"volume":170428,"rsi_14":58.1,"sma_20":39632.5,"sma_60":38185.83,"sma_120":38301.67},{"date":"2025-05-27","open":43397,"high":44942,"low":42052,"close":44942,"volume":134810,"rsi_14":67.47,"sma_20":39982.5,"sma_60":38353.33,"sma_120":38333.75},{"date":"2025-05-28","open":44942,"high":45988,"low":43248,"close":43347,"volume":113418,"rsi_14":60.13,"sma_20":40230.0,"sma_60":38498.33,"sma_120":38357.08},{"date":"2025-05-29","open":43846,"high":44493,"low":43347,"close":43746,"volume":54497,"rsi_14":61.88,"sma_20":40510.0,"sma_60":38650.0,"sma_120":38387.5},{"date":"2025-05-30","open":43347,"high":47632,"low":42351,"close":46735,"volume":357786,"rsi_14":67.03,"sma_20":40927.5,"sma_60":38848.33,"sma_120":38447.92},{"date":"2025-06-02","open":46038,"high":46187,"low":44792,"close":45340,"volume":89869,"rsi_14":62.78,"sma_20":41282.5,"sma_60":38957.5,"sma_120":38517.08},{"date":"2025-06-04","open":45739,"high":46237,"low":44593,"close":45091,"volume":96422,"rsi_14":61.81,"sma_20":41512.5,"sma_60":39003.33,"sma_120":38600.42},{"date":"2025-06-05","open":45091,"high":46536,"low":44493,"close":45789,"volume":111291,"rsi_14":66.67,"sma_20":41807.5,"sma_60":39086.67,"sma_120":38680.0},{"date":"2025-06-09","open":45789,"high":47383,"low":45291,"close":46038,"volume":95955,"rsi_14":69.19,"sma_20":42102.5,"sma_60":39198.33,"sma_120":38770.0},{"date":"2025-06-10","open":45938,"high":49227,"low":45191,"close":48380,"volume":147641,"rsi_14":77.81,"sma_20":42525.0,"sma_60":39304.17,"sma_120":38872.5},{"date":"2025-06-11","open":49326,"high":49326,"low":47931,"close":48579,"volume":108609,"rsi_14":77.18,"sma_20":42932.5,"sma_60":39402.5,"sma_120":38978.33},{"date":"2025-06-12","open":48629,"high":49825,"low":48330,"close":48828,"volume":145901,"rsi_14":73.98,"sma_20":43360.0,"sma_60":39534.17,"sma_120":39104.58},{"date":"2025-06-13","open":48629,"high":49127,"low":47732,"close":48479,"volume":89170,"rsi_14":72.25,"sma_20":43765.0,"sma_60":39650.0,"sma_120":39200.83},{"date":"2025-06-16","open":48380,"high":53412,"low":47732,"close":52914,"volume":193374,"rsi_14":82.48,"sma_20":44447.5,"sma_60":39843.33,"sma_120":39332.08},{"date":"2025-06-17","open":52116,"high":52515,"low":50921,"close":52216,"volume":122080,"rsi_14":76.5,"sma_20":45125.0,"sma_60":40035.0,"sma_120":39453.33},{"date":"2025-06-18","open":53013,"high":53611,"low":49825,"close":50223,"volume":108324,"rsi_14":64.8,"sma_20":45775.0,"sma_60":40194.17,"sma_120":39557.92},{"date":"2025-06-19","open":50921,"high":50921,"low":49077,"close":49825,"volume":63511,"rsi_14":69.46,"sma_20":46367.5,"sma_60":40390.83,"sma_120":39656.67},{"date":"2025-06-20","open":49924,"high":50422,"low":49177,"close":50323,"volume":67979,"rsi_14":69.64,"sma_20":46852.5,"sma_60":40585.0,"sma_120":39758.75},{"date":"2025-06-23","open":51818,"high":53013,"low":50124,"close":50921,"volume":111176,"rsi_14":64.58,"sma_20":47360.0,"sma_60":40815.83,"sma_120":39864.58},{"date":"2025-06-24","open":52415,"high":53811,"low":51419,"close":51818,"volume":113630,"rsi_14":73.38,"sma_20":47972.5,"sma_60":41070.83,"sma_120":39980.42},{"date":"2025-06-25","open":52415,"high":53213,"low":51419,"close":52415,"volume":68630,"rsi_14":75.79,"sma_20":48467.5,"sma_60":41314.17,"sma_120":40112.92},{"date":"2025-06-26","open":52116,"high":52216,"low":49177,"close":50124,"volume":88719,"rsi_14":63.72,"sma_20":48727.5,"sma_60":41518.33,"sma_120":40216.25},{"date":"2025-06-27","open":51319,"high":52017,"low":49675,"close":50124,"volume":59581,"rsi_14":63.14,"sma_20":49067.5,"sma_60":41753.33,"sma_120":40322.5},{"date":"2025-06-30","open":50323,"high":50323,"low":49077,"close":49924,"volume":32485,"rsi_14":55.76,"sma_20":49377.5,"sma_60":42007.5,"sma_120":40427.5},{"date":"2025-07-01","open":49476,"high":51319,"low":49326,"close":49725,"volume":59474,"rsi_14":54.28,"sma_20":49527.5,"sma_60":42222.5,"sma_120":40542.5},{"date":"2025-07-02","open":49575,"high":50124,"low":47333,"close":48479,"volume":83686,"rsi_14":48.79,"sma_20":49685.0,"sma_60":42443.33,"sma_120":40635.42},{"date":"2025-07-03","open":48928,"high":49227,"low":47832,"close":48828,"volume":89746,"rsi_14":51.21,"sma_20":49872.5,"sma_60":42665.0,"sma_120":40720.42},{"date":"2025-07-04","open":48429,"high":48878,"low":47333,"close":47383,"volume":42306,"rsi_14":25.76,"sma_20":49952.5,"sma_60":42866.67,"sma_120":40792.08},{"date":"2025-07-07","open":46337,"high":47234,"low":46038,"close":46735,"volume":37872,"rsi_14":25.88,"sma_20":49987.5,"sma_60":43102.5,"sma_120":40858.33},{"date":"2025-07-08","open":47433,"high":47682,"low":46387,"close":47084,"volume":34642,"rsi_14":33.85,"sma_20":49922.5,"sma_60":43350.0,"sma_120":40931.25},{"date":"2025-07-09","open":47333,"high":49625,"low":46735,"close":49326,"volume":81512,"rsi_14":47.84,"sma_20":49960.0,"sma_60":43657.5,"sma_120":41027.08},{"date":"2025-07-10","open":49276,"high":49276,"low":48330,"close":48928,"volume":32304,"rsi_14":43.91,"sma_20":49965.0,"sma_60":43903.33,"sma_120":41112.5},{"date":"2025-07-11","open":48878,"high":50323,"low":48330,"close":48380,"volume":32955,"rsi_14":38.86,"sma_20":49960.0,"sma_60":44127.5,"sma_120":41200.0},{"date":"2025-07-14","open":48429,"high":48878,"low":47383,"close":47433,"volume":28233,"rsi_14":30.87,"sma_20":49685.0,"sma_60":44321.67,"sma_120":41273.33},{"date":"2025-07-15","open":47433,"high":51319,"low":47433,"close":51020,"volume":133778,"rsi_14":45.17,"sma_20":49625.0,"sma_60":44570.83,"sma_120":41377.92},{"date":"2025-07-16","open":50223,"high":51917,"low":50223,"close":51419,"volume":46338,"rsi_14":55.16,"sma_20":49685.0,"sma_60":44826.67,"sma_120":41491.25},{"date":"2025-07-17","open":51917,"high":52216,"low":50124,"close":51818,"volume":53399,"rsi_14":56.54,"sma_20":49785.0,"sma_60":45072.5,"sma_120":41600.83},{"date":"2025-07-18","open":52017,"high":53013,"low":51120,"close":51917,"volume":63962,"rsi_14":57.75,"sma_20":49865.0,"sma_60":45308.33,"sma_120":41717.08},{"date":"2025-07-21","open":51818,"high":54707,"low":51220,"close":53213,"volume":95741,"rsi_14":62.5,"sma_20":49980.0,"sma_60":45560.0,"sma_120":41840.42},{"date":"2025-07-22","open":52914,"high":53312,"low":50821,"close":51419,"volume":77127,"rsi_14":60.14,"sma_20":49960.0,"sma_60":45785.0,"sma_120":41941.67},{"date":"2025-07-23","open":51519,"high":51818,"low":48828,"close":49077,"volume":108212,"rsi_14":50.76,"sma_20":49792.5,"sma_60":45964.17,"sma_120":42015.42},{"date":"2025-07-24","open":50024,"high":50422,"low":48778,"close":49526,"volume":60989,"rsi_14":56.91,"sma_20":49762.5,"sma_60":46157.5,"sma_120":42097.92},{"date":"2025-07-25","open":49227,"high":52216,"low":49227,"close":50124,"volume":60566,"rsi_14":60.97,"sma_20":49762.5,"sma_60":46353.33,"sma_120":42181.67},{"date":"2025-07-28","open":49924,"high":50821,"low":48978,"close":49526,"volume":43239,"rsi_14":57.78,"sma_20":49742.5,"sma_60":46543.33,"sma_120":42264.58},{"date":"2025-07-29","open":49526,"high":49526,"low":48629,"close":49077,"volume":30827,"rsi_14":49.1,"sma_20":49710.0,"sma_60":46721.67,"sma_120":42360.83},{"date":"2025-07-30","open":48629,"high":49526,"low":47483,"close":48330,"volume":57322,"rsi_14":47.9,"sma_20":49702.5,"sma_60":46890.0,"sma_120":42425.83},{"date":"2025-07-31","open":48031,"high":49775,"low":47832,"close":48529,"volume":51578,"rsi_14":50.54,"sma_20":49687.5,"sma_60":47024.17,"sma_120":42488.75},{"date":"2025-08-01","open":48529,"high":48579,"low":46486,"close":47184,"volume":53810,"rsi_14":49.13,"sma_20":49677.5,"sma_60":47145.83,"sma_120":42546.25},{"date":"2025-08-04","open":46835,"high":48131,"low":46636,"close":47832,"volume":41787,"rsi_14":35.96,"sma_20":49732.5,"sma_60":47274.17,"sma_120":42611.25},{"date":"2025-08-05","open":48131,"high":49276,"low":47832,"close":48131,"volume":46466,"rsi_14":35.4,"sma_20":49785.0,"sma_60":47410.83,"sma_120":42683.33},{"date":"2025-08-06","open":48679,"high":51519,"low":48330,"close":50422,"volume":91655,"rsi_14":44.7,"sma_20":49840.0,"sma_60":47577.5,"sma_120":42785.0},{"date":"2025-08-07","open":50024,"high":50821,"low":49326,"close":50422,"volume":31769,"rsi_14":44.27,"sma_20":49915.0,"sma_60":47746.67,"sma_120":42884.17},{"date":"2025-08-08","open":49924,"high":51220,"low":49476,"close":50323,"volume":49612,"rsi_14":37.82,"sma_20":50012.5,"sma_60":47912.5,"sma_120":42965.0},{"date":"2025-08-11","open":49924,"high":53013,"low":49476,"close":50721,"volume":131929,"rsi_14":46.67,"sma_20":50177.5,"sma_60":48103.33,"sma_120":43050.0},{"date":"2025-08-12","open":50024,"high":50821,"low":49027,"close":49376,"volume":44276,"rsi_14":51.58,"sma_20":50095.0,"sma_60":48281.67,"sma_120":43132.92},{"date":"2025-08-13","open":49625,"high":49825,"low":48529,"close":49127,"volume":36078,"rsi_14":47.85,"sma_20":49980.0,"sma_60":48480.0,"sma_120":43213.75},{"date":"2025-08-14","open":49127,"high":50921,"low":48330,"close":50223,"volume":65605,"rsi_14":50.51,"sma_20":49900.0,"sma_60":48684.17,"sma_120":43307.5},{"date":"2025-08-18","open":49575,"high":49924,"low":46985,"close":47034,"volume":85232,"rsi_14":39.92,"sma_20":49655.0,"sma_60":48790.83,"sma_120":43381.67},{"date":"2025-08-19","open":47284,"high":47333,"low":44643,"close":44842,"volume":108212,"rsi_14":34.98,"sma_20":49235.0,"sma_60":48858.33,"sma_120":43440.0},{"date":"2025-08-20","open":44394,"high":45241,"low":43248,"close":43846,"volume":49499,"rsi_14":34.38,"sma_20":48855.0,"sma_60":48929.17,"sma_120":43500.0},{"date":"2025-08-21","open":43945,"high":45839,"low":43846,"close":45091,"volume":49925,"rsi_14":38.83,"sma_20":48655.0,"sma_60":48971.67,"sma_120":43578.75},{"date":"2025-08-22","open":46337,"high":46337,"low":44842,"close":44992,"volume":38662,"rsi_14":42.25,"sma_20":48427.5,"sma_60":48972.5,"sma_120":43662.92},{"date":"2025-08-25","open":46038,"high":47682,"low":45938,"close":47383,"volume":50907,"rsi_14":48.59,"sma_20":48290.0,"sma_60":49040.0,"sma_120":43769.17},{"date":"2025-08-26","open":47383,"high":47682,"low":46735,"close":46885,"volume":31913,"rsi_14":46.13,"sma_20":48157.5,"sma_60":49092.5,"sma_120":43871.25},{"date":"2025-08-27","open":46935,"high":47682,"low":46785,"close":47034,"volume":19502,"rsi_14":37.86,"sma_20":48055.0,"sma_60":49097.5,"sma_120":43972.92},{"date":"2025-08-28","open":47134,"high":47184,"low":45938,"close":46985,"volume":21503,"rsi_14":37.72,"sma_20":47987.5,"sma_60":49125.0,"sma_120":44041.25},{"date":"2025-08-29","open":46985,"high":47383,"low":45739,"close":45888,"volume":34332,"rsi_14":35.22,"sma_20":47855.0,"sma_60":49138.33,"sma_120":44070.83},{"date":"2025-09-01","open":46038,"high":46237,"low":44742,"close":44842,"volume":26364,"rsi_14":31.21,"sma_20":47737.5,"sma_60":49122.5,"sma_120":44104.58},{"date":"2025-09-02","open":44742,"high":45291,"low":44742,"close":44892,"volume":16250,"rsi_14":34.38,"sma_20":47590.0,"sma_60":49103.33,"sma_120":44150.83},{"date":"2025-09-03","open":44643,"high":45589,"low":44643,"close":45091,"volume":18980,"rsi_14":35.89,"sma_20":47437.5,"sma_60":49048.33,"sma_120":44176.25},{"date":"2025-09-04","open":45041,"high":45689,"low":44444,"close":45540,"volume":67733,"rsi_14":32.85,"sma_20":47192.5,"sma_60":48997.5,"sma_120":44200.0},{"date":"2025-09-05","open":45490,"high":46985,"low":45291,"close":46337,"volume":59707,"rsi_14":46.9,"sma_20":46987.5,"sma_60":48955.83,"sma_120":44245.0},{"date":"2025-09-08","open":46486,"high":48280,"low":46287,"close":46835,"volume":48392,"rsi_14":60.42,"sma_20":46812.5,"sma_60":48928.33,"sma_120":44289.17},{"date":"2025-09-09","open":46486,"high":47981,"low":46486,"close":46586,"volume":40493,"rsi_14":65.54,"sma_20":46605.0,"sma_60":48822.5,"sma_120":44332.92},{"date":"2025-09-10","open":46835,"high":48828,"low":46835,"close":48230,"volume":91621,"rsi_14":67.03,"sma_20":46547.5,"sma_60":48755.83,"sma_120":44395.42},{"date":"2025-09-11","open":47931,"high":48429,"low":47383,"close":47732,"volume":44987,"rsi_14":64.25,"sma_20":46477.5,"sma_60":48714.17,"sma_120":44454.17},{"date":"2025-09-12","open":47832,"high":47832,"low":46735,"close":46935,"volume":39864,"rsi_14":47.2,"sma_20":46312.5,"sma_60":48665.83,"sma_120":44528.33},{"date":"2025-09-15","open":46486,"high":47333,"low":45938,"close":46935,"volume":35893,"rsi_14":50.33,"sma_20":46307.5,"sma_60":48609.17,"sma_120":44597.08},{"date":"2025-09-16","open":47483,"high":48380,"low":46387,"close":47931,"volume":88930,"rsi_14":55.36,"sma_20":46462.5,"sma_60":48559.17,"sma_120":44687.5},{"date":"2025-09-17","open":48031,"high":51419,"low":47483,"close":49625,"volume":260672,"rsi_14":63.18,"sma_20":46752.5,"sma_60":48522.5,"sma_120":44796.67},{"date":"2025-09-18","open":50621,"high":50919,"low":49676,"close":50024,"volume":121604,"rsi_14":72.49,"sma_20":47005.0,"sma_60":48484.17,"sma_120":44899.17},{"date":"2025-09-19","open":50600,"high":52000,"low":49600,"close":51800,"volume":103049,"rsi_14":84.34,"sma_20":47337.5,"sma_60":48509.17,"sma_120":45013.75},{"date":"2025-09-22","open":50821,"high":50921,"low":48978,"close":49825,"volume":89978,"rsi_14":71.24,"sma_20":47460.0,"sma_60":48504.17,"sma_120":45128.75},{"date":"2025-09-23","open":49825,"high":49825,"low":49027,"close":49526,"volume":61505,"rsi_14":68.94,"sma_20":47592.5,"sma_60":48497.5,"sma_120":45252.5},{"date":"2025-09-24","open":49924,"high":51319,"low":49526,"close":50422,"volume":94523,"rsi_14":70.08,"sma_20":47762.5,"sma_60":48509.17,"sma_120":45365.83},{"date":"2025-09-25","open":50522,"high":50821,"low":48330,"close":48728,"volume":45396,"rsi_14":59.16,"sma_20":47850.0,"sma_60":48513.33,"sma_120":45478.33},{"date":"2025-09-26","open":48878,"high":48878,"low":46237,"close":46686,"volume":86265,"rsi_14":49.49,"sma_20":47890.0,"sma_60":48477.5,"sma_120":45571.25},{"date":"2025-09-29","open":46935,"high":47134,"low":46187,"close":46586,"volume":42294,"rsi_14":50.0,"sma_20":47977.5,"sma_60":48464.17,"sma_120":45665.42},{"date":"2025-09-30","open":46586,"high":47582,"low":46337,"close":46985,"volume":37285,"rsi_14":45.28,"sma_20":48082.5,"sma_60":48468.33,"sma_120":45785.42},{"date":"2025-10-01","open":46735,"high":47782,"low":46586,"close":46636,"volume":39493,"rsi_14":45.8,"sma_20":48160.0,"sma_60":48460.83,"sma_120":45905.42},{"date":"2025-10-02","open":46688,"high":47975,"low":46143,"close":46985,"volume":100399,"rsi_14":51.35,"sma_20":48247.5,"sma_60":48426.67,"sma_120":46042.08},{"date":"2025-10-10","open":47483,"high":52814,"low":46686,"close":52415,"volume":220088,"rsi_14":65.19,"sma_20":48552.5,"sma_60":48485.0,"sma_120":46194.17},{"date":"2025-10-13","open":51020,"high":52316,"low":50522,"close":51718,"volume":88390,"rsi_14":60.67,"sma_20":48797.5,"sma_60":48540.83,"sma_120":46334.17},{"date":"2025-10-14","open":51917,"high":52415,"low":49924,"close":50024,"volume":82702,"rsi_14":51.12,"sma_20":48970.0,"sma_60":48584.17,"sma_120":46452.92},{"date":"2025-10-15","open":50721,"high":52914,"low":50223,"close":52415,"volume":92923,"rsi_14":55.84,"sma_20":49180.0,"sma_60":48607.5,"sma_120":46589.17},{"date":"2025-10-16","open":52017,"high":52017,"low":50422,"close":50522,"volume":53047,"rsi_14":47.26,"sma_20":49320.0,"sma_60":48592.5,"sma_120":46709.58},{"date":"2025-10-17","open":50024,"high":50422,"low":47284,"close":47433,"volume":140691,"rsi_14":44.39,"sma_20":49345.0,"sma_60":48519.17,"sma_120":46795.83},{"date":"2025-10-20","open":47832,"high":47881,"low":46586,"close":47483,"volume":59803,"rsi_14":45.15,"sma_20":49372.5,"sma_60":48445.0,"sma_120":46876.67},{"date":"2025-10-21","open":48280,"high":48778,"low":47333,"close":47931,"volume":117471,"rsi_14":43.96,"sma_20":49372.5,"sma_60":48356.67,"sma_120":46958.33},{"date":"2025-10-22","open":48330,"high":50622,"low":48131,"close":50223,"volume":101995,"rsi_14":53.52,"sma_20":49402.5,"sma_60":48336.67,"sma_120":47060.83},{"date":"2025-10-23","open":49575,"high":50522,"low":48928,"close":49077,"volume":61565,"rsi_14":55.88,"sma_20":49350.0,"sma_60":48336.67,"sma_120":47150.42},{"date":"2025-10-24","open":49825,"high":49825,"low":48928,"close":49077,"volume":57282,"rsi_14":56.16,"sma_20":49222.5,"sma_60":48329.17,"sma_120":47243.33},{"date":"2025-10-27","open":49127,"high":49775,"low":48280,"close":48878,"volume":50400,"rsi_14":54.73,"sma_20":49175.0,"sma_60":48308.33,"sma_120":47330.83},{"date":"2025-10-28","open":49227,"high":49575,"low":48529,"close":48828,"volume":52505,"rsi_14":55.56,"sma_20":49140.0,"sma_60":48296.67,"sma_120":47420.0},{"date":"2025-10-29","open":49426,"high":51319,"low":47632,"close":48230,"volume":141893,"rsi_14":52.41,"sma_20":49030.0,"sma_60":48282.5,"sma_120":47502.08},{"date":"2025-10-30","open":48778,"high":49127,"low":47084,"close":47333,"volume":93473,"rsi_14":33.55,"sma_20":48960.0,"sma_60":48265.83,"sma_120":47577.92},{"date":"2025-10-31","open":47782,"high":47782,"low":44942,"close":45041,"volume":189023,"rsi_14":30.41,"sma_20":48877.5,"sma_60":48207.5,"sma_120":47615.83},{"date":"2025-11-03","open":45689,"high":46187,"low":45340,"close":45390,"volume":75950,"rsi_14":35.24,"sma_20":48817.5,"sma_60":48177.5,"sma_120":47661.67},{"date":"2025-11-04","open":45340,"high":45639,"low":44444,"close":44643,"volume":86366,"rsi_14":22.34,"sma_20":48700.0,"sma_60":48124.17,"sma_120":47699.17},{"date":"2025-11-05","open":44643,"high":44643,"low":42052,"close":43148,"volume":111638,"rsi_14":22.99,"sma_20":48525.0,"sma_60":48040.83,"sma_120":47725.83},{"date":"2025-11-06","open":43347,"high":43945,"low":41454,"close":41653,"volume":124709,"rsi_14":26.03,"sma_20":48242.5,"sma_60":47894.17,"sma_120":47735.83},{"date":"2025-11-07","open":40856,"high":41404,"low":40009,"close":40507,"volume":67801,"rsi_14":23.48,"sma_20":47645.0,"sma_60":47728.33,"sma_120":47737.5},{"date":"2025-11-10","open":41703,"high":41952,"low":40756,"close":41753,"volume":36860,"rsi_14":27.86,"sma_20":47145.0,"sma_60":47585.0,"sma_120":47748.75},{"date":"2025-11-11","open":41853,"high":42451,"low":41055,"close":41554,"volume":34036,"rsi_14":13.45,"sma_20":46720.0,"sma_60":47431.67,"sma_120":47767.5},{"date":"2025-11-12","open":41554,"high":42002,"low":41055,"close":41454,"volume":30403,"rsi_14":14.75,"sma_20":46170.0,"sma_60":47299.17,"sma_120":47790.42},{"date":"2025-11-13","open":41952,"high":42002,"low":40956,"close":41454,"volume":31568,"rsi_14":14.75,"sma_20":45715.0,"sma_60":47170.83,"sma_120":47825.42},{"date":"2025-11-14","open":40358,"high":41055,"low":40258,"close":40308,"volume":45715,"rsi_14":13.56,"sma_20":45357.5,"sma_60":47005.0,"sma_120":47844.58},{"date":"2025-11-17","open":40906,"high":41305,"low":40258,"close":40856,"volume":30120,"rsi_14":17.48,"sma_20":45025.0,"sma_60":46901.67,"sma_120":47846.25},{"date":"2025-11-18","open":41404,"high":41504,"low":39860,"close":39860,"volume":51082,"rsi_14":16.93,"sma_20":44620.0,"sma_60":46818.33,"sma_120":47838.33},{"date":"2025-11-19","open":39860,"high":42650,"low":39062,"close":40557,"volume":90605,"rsi_14":22.8,"sma_20":44135.0,"sma_60":46763.33,"sma_120":47846.25},{"date":"2025-11-20","open":40707,"high":42002,"low":40707,"close":41554,"volume":29263,"rsi_14":34.38,"sma_20":43757.5,"sma_60":46704.17,"sma_120":47837.92},{"date":"2025-11-21","open":40607,"high":41006,"low":40059,"close":40458,"volume":27987,"rsi_14":29.29,"sma_20":43325.0,"sma_60":46628.33,"sma_120":47800.42},{"date":"2025-11-24","open":41155,"high":41155,"low":39411,"close":39611,"volume":48482,"rsi_14":29.05,"sma_20":42860.0,"sma_60":46498.33,"sma_120":47769.17},{"date":"2025-11-25","open":39710,"high":40856,"low":39710,"close":40159,"volume":29333,"rsi_14":36.49,"sma_20":42425.0,"sma_60":46385.83,"sma_120":47739.17},{"date":"2025-11-26","open":40109,"high":40308,"low":39561,"close":40258,"volume":40375,"rsi_14":42.78,"sma_20":42025.0,"sma_60":46272.5,"sma_120":47685.0},{"date":"2025-11-27","open":40657,"high":40707,"low":39162,"close":39262,"volume":59163,"rsi_14":43.46,"sma_20":41620.0,"sma_60":46143.33,"sma_120":47634.17},{"date":"2025-11-28","open":39810,"high":41255,"low":38863,"close":41105,"volume":60507,"rsi_14":46.8,"sma_20":41422.5,"sma_60":46063.33,"sma_120":47600.83},{"date":"2025-12-01","open":41155,"high":42102,"low":41155,"close":41454,"volume":52367,"rsi_14":49.51,"sma_20":41225.0,"sma_60":46006.67,"sma_120":47564.58},{"date":"2025-12-02","open":41454,"high":42849,"low":41454,"close":42500,"volume":55808,"rsi_14":54.67,"sma_20":41117.5,"sma_60":45966.67,"sma_120":47535.0},{"date":"2025-12-03","open":42799,"high":45091,"low":42700,"close":44942,"volume":121365,"rsi_14":62.77,"sma_20":41207.5,"sma_60":45964.17,"sma_120":47506.25},{"date":"2025-12-04","open":44842,"high":46237,"low":44693,"close":45091,"volume":71700,"rsi_14":68.9,"sma_20":41380.0,"sma_60":45956.67,"sma_120":47477.08},{"date":"2025-12-05","open":44992,"high":46088,"low":44593,"close":45789,"volume":78629,"rsi_14":69.26,"sma_20":41645.0,"sma_60":45947.5,"sma_120":47451.67},{"date":"2025-12-08","open":46237,"high":46636,"low":45639,"close":46088,"volume":57105,"rsi_14":75.72,"sma_20":41862.5,"sma_60":45935.0,"sma_120":47431.67},{"date":"2025-12-09","open":46138,"high":46686,"low":45839,"close":46138,"volume":67196,"rsi_14":74.35,"sma_20":42092.5,"sma_60":45927.5,"sma_120":47375.0},{"date":"2025-12-10","open":45739,"high":46686,"low":45540,"close":46387,"volume":49272,"rsi_14":72.56,"sma_20":42340.0,"sma_60":45896.67,"sma_120":47326.25},{"date":"2025-12-11","open":46088,"high":46785,"low":45440,"close":46187,"volume":60809,"rsi_14":79.19,"sma_20":42577.5,"sma_60":45870.83,"sma_120":47292.5},{"date":"2025-12-12","open":46586,"high":49376,"low":46536,"close":48131,"volume":191479,"rsi_14":89.04,"sma_20":42970.0,"sma_60":45890.83,"sma_120":47278.33},{"date":"2025-12-15","open":48928,"high":50422,"low":47981,"close":49476,"volume":164494,"rsi_14":89.79,"sma_20":43402.5,"sma_60":45933.33,"sma_120":47271.25},{"date":"2025-12-16","open":49127,"high":51818,"low":47582,"close":48081,"volume":270107,"rsi_14":80.08,"sma_20":43815.0,"sma_60":45935.83,"sma_120":47247.5},{"date":"2025-12-17","open":48928,"high":51220,"low":48330,"close":48878,"volume":105941,"rsi_14":87.55,"sma_20":44232.5,"sma_60":45923.33,"sma_120":47222.92},{"date":"2025-12-18","open":48928,"high":49625,"low":48131,"close":49227,"volume":66063,"rsi_14":85.9,"sma_20":44617.5,"sma_60":45908.33,"sma_120":47196.25},{"date":"2025-12-19","open":50223,"high":52017,"low":48978,"close":50622,"volume":185535,"rsi_14":87.1,"sma_20":45127.5,"sma_60":45891.67,"sma_120":47200.42},{"date":"2025-12-22","open":52316,"high":60587,"low":52017,"close":60288,"volume":885033,"rsi_14":92.4,"sma_20":46165.0,"sma_60":46066.67,"sma_120":47285.42},{"date":"2025-12-23","open":64274,"high":64373,"low":54109,"close":55405,"volume":648547,"rsi_14":72.34,"sma_20":46930.0,"sma_60":46165.0,"sma_120":47331.25},{"date":"2025-12-24","open":54309,"high":57498,"low":53013,"close":56900,"volume":342436,"rsi_14":73.84,"sma_20":47765.0,"sma_60":46273.33,"sma_120":47391.25},{"date":"2025-12-26","open":57796,"high":57996,"low":54608,"close":56800,"volume":263983,"rsi_14":72.78,"sma_20":48645.0,"sma_60":46408.33,"sma_120":47460.83},{"date":"2025-12-29","open":55700,"high":58600,"low":55000,"close":58200,"volume":127301,"rsi_14":73.76,"sma_20":49492.5,"sma_60":46597.5,"sma_120":47537.5},{"date":"2025-12-30","open":58000,"high":59500,"low":57300,"close":59500,"volume":120270,"rsi_14":75.0,"sma_20":50387.5,"sma_60":46810.0,"sma_120":47637.08},{"date":"2026-01-02","open":60300,"high":68800,"low":59400,"close":68200,"volume":629896,"rsi_14":81.06,"sma_20":51665.0,"sma_60":47160.83,"sma_120":47814.58},{"date":"2026-01-05","open":67600,"high":74300,"low":66300,"close":72700,"volume":466608,"rsi_14":83.65,"sma_20":53045.0,"sma_60":47592.5,"sma_120":48026.67},{"date":"2026-01-06","open":71300,"high":74600,"low":69000,"close":70300,"volume":334316,"rsi_14":77.78,"sma_20":54297.5,"sma_60":47973.33,"sma_120":48200.0},{"date":"2026-01-07","open":70700,"high":71600,"low":69400,"close":70800,"volume":149779,"rsi_14":77.29,"sma_20":55540.0,"sma_60":48276.67,"sma_120":48380.83},{"date":"2026-01-08","open":70500,"high":73300,"low":68700,"close":72100,"volume":238578,"rsi_14":80.85,"sma_20":56832.5,"sma_60":48613.33,"sma_120":48577.08},{"date":"2026-01-09","open":71500,"high":73500,"low":70000,"close":73500,"volume":147286,"rsi_14":81.15,"sma_20":58192.5,"sma_60":49001.67,"sma_120":48792.92},{"date":"2026-01-12","open":74900,"high":76700,"low":72200,"close":74200,"volume":273430,"rsi_14":81.31,"sma_20":59575.0,"sma_60":49361.67,"sma_120":48984.58},{"date":"2026-01-13","open":74400,"high":74700,"low":70500,"close":72200,"volume":180285,"rsi_14":76.62,"sma_20":60867.5,"sma_60":49720.0,"sma_120":49156.25},{"date":"2026-01-14","open":70300,"high":70500,"low":67800,"close":68800,"volume":234459,"rsi_14":62.24,"sma_20":61892.5,"sma_60":50073.33,"sma_120":49296.25},{"date":"2026-01-15","open":69500,"high":69600,"low":66900,"close":68400,"volume":201713,"rsi_14":71.77,"sma_20":62830.0,"sma_60":50419.17,"sma_120":49432.08},{"date":"2026-01-16","open":69200,"high":69500,"low":67300,"close":68900,"volume":127662,"rsi_14":71.02,"sma_20":64855.0,"sma_60":51074.17,"sma_120":49561.25},{"date":"2026-01-19","open":71100,"high":71700,"low":67900,"close":68600,"volume":161048,"rsi_14":68.98,"sma_20":65815.0,"sma_60":51396.67,"sma_120":49702.92},{"date":"2026-01-20","open":70200,"high":75700,"low":68100,"close":74000,"volume":417340,"rsi_14":73.02,"sma_20":66975.0,"sma_60":51809.17,"sma_120":49909.17},{"date":"2026-01-21","open":72000,"high":75900,"low":71400,"close":72500,"volume":251452,"rsi_14":58.85,"sma_20":67575.0,"sma_60":52200.0,"sma_120":50099.17},{"date":"2026-01-22","open":73600,"high":75100,"low":70700,"close":72200,"volume":214938,"rsi_14":48.76,"sma_20":68405.0,"sma_60":52586.67,"sma_120":50281.67},{"date":"2026-01-23","open":74900,"high":77800,"low":73100,"close":75700,"volume":311414,"rsi_14":62.74,"sma_20":69335.0,"sma_60":53041.67,"sma_120":50498.33},{"date":"2026-01-26","open":76900,"high":79500,"low":71500,"close":79400,"volume":329708,"rsi_14":67.62,"sma_20":70455.0,"sma_60":53573.33,"sma_120":50749.58},{"date":"2026-01-27","open":78700,"high":81900,"low":77300,"close":79300,"volume":217433,"rsi_14":65.52,"sma_20":71510.0,"sma_60":54141.67,"sma_120":51006.25},{"date":"2026-01-28","open":81300,"high":87700,"low":81200,"close":87000,"volume":326313,"rsi_14":72.88,"sma_20":72885.0,"sma_60":54832.5,"sma_120":51325.42},{"date":"2026-01-29","open":87500,"high":105500,"low":83300,"close":105200,"volume":874617,"rsi_14":82.98,"sma_20":74735.0,"sma_60":55839.17,"sma_120":51807.5},{"date":"2026-01-30","open":104200,"high":105700,"low":99800,"close":105100,"volume":295475,"rsi_14":86.47,"sma_20":76355.0,"sma_60":56869.17,"sma_120":52283.33},{"date":"2026-02-02","open":102400,"high":108700,"low":96200,"close":97500,"volume":294898,"rsi_14":79.11,"sma_20":77715.0,"sma_60":57797.5,"sma_120":52693.33},{"date":"2026-02-03","open":102900,"high":114300,"low":100800,"close":107100,"volume":532571,"rsi_14":83.08,"sma_20":79530.0,"sma_60":58905.0,"sma_120":53164.17},{"date":"2026-02-04","open":107800,"high":109100,"low":101700,"close":104700,"volume":177964,"rsi_14":79.64,"sma_20":81160.0,"sma_60":59501.67,"sma_120":53615.0},{"date":"2026-02-05","open":100000,"high":101900,"low":94000,"close":95600,"volume":233131,"rsi_14":69.21,"sma_20":82265.0,"sma_60":60396.67,"sma_120":53990.83},{"date":"2026-02-06","open":90300,"high":101500,"low":88000,"close":98800,"volume":329781,"rsi_14":70.86,"sma_20":83495.0,"sma_60":61348.33,"sma_120":54390.0},{"date":"2026-02-09","open":102300,"high":128400,"low":98800,"close":128400,"volume":587790,"rsi_14":78.16,"sma_20":86305.0,"sma_60":62795.0,"sma_120":55047.08},{"date":"2026-02-10","open":124000,"high":128400,"low":117700,"close":119900,"volume":489923,"rsi_14":72.88,"sma_20":88860.0,"sma_60":64100.0,"sma_120":55635.42},{"date":"2026-02-11","open":119000,"high":143000,"low":115900,"close":133400,"volume":783578,"rsi_14":76.2,"sma_20":92110.0,"sma_60":65649.17,"sma_120":56327.08},{"date":"2026-02-12","open":130200,"high":139100,"low":129600,"close":131100,"volume":321132,"rsi_14":73.96,"sma_20":95220.0,"sma_60":67150.83,"sma_120":57026.25},{"date":"2026-02-13","open":134400,"high":134700,"low":123900,"close":124300,"volume":221243,"rsi_14":68.91,"sma_20":97990.0,"sma_60":68555.83,"sma_120":57687.08},{"date":"2026-02-19","open":125900,"high":126000,"low":118000,"close":123600,"volume":223920,"rsi_14":68.57,"sma_20":100740.0,"sma_60":69937.5,"sma_120":58350.42},{"date":"2026-02-20","open":124200,"high":131900,"low":119500,"close":121500,"volume":198130,"rsi_14":65.17,"sma_20":103115.0,"sma_60":71267.5,"sma_120":58985.83},{"date":"2026-02-23","open":119900,"high":119900,"low":112500,"close":114100,"volume":238406,"rsi_14":54.32,"sma_20":105195.0,"sma_60":72492.5,"sma_120":59560.42},{"date":"2026-02-24","open":112600,"high":113600,"low":110100,"close":110800,"volume":164999,"rsi_14":52.69,"sma_20":107125.0,"sma_60":73676.67,"sma_120":60087.5},{"date":"2026-02-25","open":118100,"high":124400,"low":114800,"close":119800,"volume":306943,"rsi_14":60.37,"sma_20":109330.0,"sma_60":75001.67,"sma_120":60693.75},{"date":"2026-02-26","open":121000,"high":124400,"low":118300,"close":121100,"volume":137076,"rsi_14":57.06,"sma_20":111415.0,"sma_60":76838.33,"sma_120":61490.83},{"date":"2026-02-27","open":124700,"high":128900,"low":121000,"close":121000,"volume":196063,"rsi_14":58.41,"sma_20":113500.0,"sma_60":77706.67,"sma_120":61925.0},{"date":"2026-03-03","open":124100,"high":126900,"low":116200,"close":116700,"volume":256216,"rsi_14":61.45,"sma_20":114985.0,"sma_60":78964.17,"sma_120":62513.75},{"date":"2026-03-04","open":111200,"high":120000,"low":99100,"close":100000,"volume":388303,"rsi_14":50.57,"sma_20":114725.0,"sma_60":79937.5,"sma_120":62972.08},{"date":"2026-03-05","open":106900,"high":125900,"low":105300,"close":120800,"volume":369618,"rsi_14":46.07,"sma_20":115510.0,"sma_60":81240.0,"sma_120":63603.33},{"date":"2026-03-06","open":118500,"high":125500,"low":112100,"close":123800,"volume":224271,"rsi_14":52.14,"sma_20":116825.0,"sma_60":82551.67,"sma_120":64257.92},{"date":"2026-03-09","open":116100,"high":123500,"low":114400,"close":120100,"volume":265167,"rsi_14":41.84,"sma_20":117475.0,"sma_60":83799.17,"sma_120":64877.92},{"date":"2026-03-10","open":127300,"high":142500,"low":126100,"close":136000,"volume":450017,"rsi_14":52.58,"sma_20":119040.0,"sma_60":85300.0,"sma_120":65623.75},{"date":"2026-03-11","open":136400,"high":149400,"low":135000,"close":140100,"volume":396715,"rsi_14":58.55,"sma_20":121265.0,"sma_60":86864.17,"sma_120":66399.58},{"date":"2026-03-12","open":138600,"high":143500,"low":138000,"close":142300,"volume":162877,"rsi_14":59.96,"sma_20":123440.0,"sma_60":88464.17,"sma_120":67195.83},{"date":"2026-03-13","open":137700,"high":147500,"low":137200,"close":143400,"volume":183662,"rsi_14":61.79,"sma_20":124190.0,"sma_60":90078.33,"sma_120":67987.5},{"date":"2026-03-16","open":142400,"high":144900,"low":131200,"close":133500,"volume":167847,"rsi_14":60.17,"sma_20":124870.0,"sma_60":91874.17,"sma_120":68882.5},{"date":"2026-03-17","open":137900,"high":139500,"low":128800,"close":129200,"volume":127793,"rsi_14":59.54,"sma_20":124660.0,"sma_60":92879.17,"sma_120":69385.0},{"date":"2026-03-18","open":134400,"high":134600,"low":125600,"close":127400,"volume":143993,"rsi_14":54.26,"sma_20":124475.0,"sma_60":94175.0,"sma_120":70054.17},{"date":"2026-03-19","open":124000,"high":129900,"low":122100,"close":123400,"volume":160936,"rsi_14":51.25,"sma_20":124430.0,"sma_60":95427.5,"sma_120":70681.67},{"date":"2026-03-20","open":123800,"high":125300,"low":121300,"close":121500,"volume":117183,"rsi_14":50.27,"sma_20":124325.0,"sma_60":96635.0,"sma_120":71279.17},{"date":"2026-03-23","open":116500,"high":125900,"low":115200,"close":120500,"volume":124681,"rsi_14":52.1,"sma_20":124275.0,"sma_60":97820.0,"sma_120":71864.17},{"date":"2026-03-24","open":124100,"high":130600,"low":121600,"close":128100,"volume":186146,"rsi_14":67.28,"sma_20":124975.0,"sma_60":99108.33,"sma_120":72500.0},{"date":"2026-03-25","open":128100,"high":133400,"low":122300,"close":133200,"volume":209657,"rsi_14":59.45,"sma_20":126095.0,"sma_60":100320.0,"sma_120":73193.33},{"date":"2026-03-26","open":138300,"high":138300,"low":125000,"close":128000,"volume":149482,"rsi_14":53.1,"sma_20":126505.0,"sma_60":101526.67,"sma_120":73845.83},{"date":"2026-03-27","open":124000,"high":129300,"low":121900,"close":129100,"volume":87630,"rsi_14":56.9,"sma_20":126905.0,"sma_60":102726.67,"sma_120":74500.0},{"date":"2026-03-30","open":121300,"high":123100,"low":117300,"close":120100,"volume":108371,"rsi_14":36.36,"sma_20":126860.0,"sma_60":103778.33,"sma_120":75093.33},{"date":"2026-03-31","open":115800,"high":118600,"low":110000,"close":110900,"volume":131223,"rsi_14":26.97,"sma_20":126570.0,"sma_60":104656.67,"sma_120":75627.08},{"date":"2026-04-01","open":117688,"high":123316,"low":117688,"close":120100,"volume":131320,"rsi_14":33.67,"sma_20":127545.0,"sma_60":105656.67,"sma_120":76233.33},{"date":"2026-04-02","open":123900,"high":124000,"low":112100,"close":114400,"volume":160891,"rsi_14":30.35,"sma_20":127225.0,"sma_60":106426.67,"sma_120":76793.75},{"date":"2026-04-03","open":120800,"high":126400,"low":115700,"close":115800,"volume":141195,"rsi_14":36.45,"sma_20":126825.0,"sma_60":107145.0,"sma_120":77368.75},{"date":"2026-04-06","open":118800,"high":118800,"low":108400,"close":110600,"volume":140681,"rsi_14":35.95,"sma_20":126350.0,"sma_60":107816.67,"sma_120":77895.0},{"date":"2026-04-07","open":112900,"high":117400,"low":110200,"close":112200,"volume":93381,"rsi_14":38.48,"sma_20":125160.0,"sma_60":108506.67,"sma_120":78391.67},{"date":"2026-04-08","open":119300,"high":120800,"low":116300,"close":119300,"volume":95788,"rsi_14":47.03,"sma_20":124120.0,"sma_60":109293.33,"sma_120":78953.33},{"date":"2026-04-09","open":117600,"high":118900,"low":112500,"close":114600,"volume":127942,"rsi_14":45.2,"sma_20":122735.0,"sma_60":109978.33,"sma_120":79490.0},{"date":"2026-04-10","open":116600,"high":118000,"low":112700,"close":114500,"volume":200860,"rsi_14":45.77,"sma_20":121290.0,"sma_60":110650.0,"sma_120":80005.83},{"date":"2026-04-13","open":112800,"high":119400,"low":111900,"close":119400,"volume":89565,"rsi_14":43.63,"sma_20":120585.0,"sma_60":111436.67,"sma_120":80578.33},{"date":"2026-04-14","open":122600,"high":128700,"low":119800,"close":121000,"volume":146684,"rsi_14":40.59,"sma_20":120175.0,"sma_60":112306.67,"sma_120":81190.0},{"date":"2026-04-15","open":126300,"high":138900,"low":125800,"close":137000,"volume":371408,"rsi_14":55.95,"sma_20":120655.0,"sma_60":113450.0,"sma_120":81934.58},{"date":"2026-04-16","open":136200,"high":137500,"low":130600,"close":135000,"volume":132945,"rsi_14":53.86,"sma_20":121235.0,"sma_60":114551.67,"sma_120":82658.75},{"date":"2026-04-17","open":140600,"high":149000,"low":139000,"close":140800,"volume":282538,"rsi_14":64.12,"sma_20":122200.0,"sma_60":115755.0,"sma_120":83412.08},{"date":"2026-04-20","open":140500,"high":140500,"low":134100,"close":135900,"volume":148372,"rsi_14":68.12,"sma_20":122970.0,"sma_60":116786.67,"sma_120":84134.17},{"date":"2026-04-21","open":136000,"high":137000,"low":131000,"close":134200,"volume":137073,"rsi_14":61.84,"sma_20":123275.0,"sma_60":117815.0,"sma_120":84842.08},{"date":"2026-04-22","open":133600,"high":136700,"low":131400,"close":135800,"volume":103311,"rsi_14":68.26,"sma_20":123405.0,"sma_60":118875.0,"sma_120":85565.0},{"date":"2026-04-23","open":135900,"high":135900,"low":131900,"close":134700,"volume":104785,"rsi_14":66.21,"sma_20":123740.0,"sma_60":119858.33,"sma_120":86279.17},{"date":"2026-04-24","open":132800,"high":133200,"low":128900,"close":130400,"volume":142722,"rsi_14":67.25,"sma_20":123805.0,"sma_60":120708.33,"sma_120":86962.5},{"date":"2026-04-27","open":129500,"high":141800,"low":126300,"close":141000,"volume":205290,"rsi_14":71.69,"sma_20":124850.0,"sma_60":121736.67,"sma_120":87741.67},{"date":"2026-04-28","open":139600,"high":147300,"low":139000,"close":140100,"volume":115515,"rsi_14":67.28,"sma_20":126310.0,"sma_60":122621.67,"sma_120":88532.5},{"date":"2026-04-29","open":138100,"high":140300,"low":134300,"close":137200,"volume":67246,"rsi_14":69.35,"sma_20":127195.0,"sma_60":123155.0,"sma_120":89497.08},{"date":"2026-04-30","open":135900,"high":137100,"low":130600,"close":132700,"volume":146429,"rsi_14":60.39,"sma_20":131500.0,"sma_60":123078.33,"sma_120":123910.0},{"date":"2026-05-04","open":134300,"high":147700,"low":134100,"close":142000,"volume":168616,"rsi_14":66.82,"sma_20":129420.0,"sma_60":124356.67,"sma_120":90851.25},{"date":"2026-05-06","open":146700,"high":155800,"low":142800,"close":153600,"volume":286598,"rsi_14":71.11,"sma_20":131570.0,"sma_60":125131.67,"sma_120":91782.92},{"date":"2026-05-07","open":161400,"high":161400,"low":148900,"close":151300,"volume":175741,"rsi_14":61.26,"sma_20":133525.0,"sma_60":125908.33,"sma_120":92705.0},{"date":"2026-05-08","open":148000,"high":162900,"low":143000,"close":161900,"volume":207939,"rsi_14":68.65,"sma_20":135655.0,"sma_60":127013.33,"sma_120":93705.0},{"date":"2026-05-11","open":170000,"high":177900,"low":169500,"close":172400,"volume":181193,"rsi_14":70.57,"sma_20":138545.0,"sma_60":128240.0,"sma_120":94794.17},{"date":"2026-05-12","open":180200,"high":180200,"low":147300,"close":161800,"volume":239816,"rsi_14":65.7,"sma_20":140910.0,"sma_60":128796.67,"sma_120":95795.83},{"date":"2026-05-13","open":168000,"high":172900,"low":163800,"close":170600,"volume":149508,"rsi_14":70.31,"sma_20":143470.0,"sma_60":129641.67,"sma_120":96870.83},{"date":"2026-05-14","open":168800,"high":171900,"low":156800,"close":161700,"volume":129684,"rsi_14":63.36,"sma_20":145505.0,"sma_60":130113.33,"sma_120":97881.25},{"date":"2026-05-15","open":163100,"high":173700,"low":157100,"close":162000,"volume":263534,"rsi_14":64.2,"sma_20":146755.0,"sma_60":130628.33,"sma_120":98889.58},{"date":"2026-05-18","open":169500,"high":173000,"low":156000,"close":167000,"volume":329881,"rsi_14":68.9,"sma_20":148355.0,"sma_60":131340.0,"sma_120":99947.92},{"date":"2026-05-19","open":170600,"high":171900,"low":142300,"close":147300,"volume":331526,"rsi_14":52.97,"sma_20":148680.0,"sma_60":131735.0,"sma_120":100836.25},{"date":"2026-05-20","open":140000,"high":140900,"low":126900,"close":132300,"volume":259198,"rsi_14":46.75,"sma_20":148500.0,"sma_60":131915.0,"sma_120":101591.25},{"date":"2026-05-21","open":137300,"high":143400,"low":135000,"close":141000,"volume":161589,"rsi_14":51.51,"sma_20":148840.0,"sma_60":132363.33,"sma_120":102427.92},{"date":"2026-05-22","open":141000,"high":155700,"low":140900,"close":152300,"volume":145786,"rsi_14":57.39,"sma_20":149665.0,"sma_60":133055.0,"sma_120":103365.83},{"date":"2026-05-26","open":156300,"high":158800,"low":150800,"close":153700,"volume":162158,"rsi_14":54.69,"sma_20":150615.0,"sma_60":133620.0,"sma_120":104310.83},{"date":"2026-05-27","open":156400,"high":156500,"low":144000,"close":151500,"volume":176631,"rsi_14":49.09,"sma_20":151670.0,"sma_60":134126.67,"sma_120":105236.67},{"date":"2026-05-28","open":147100,"high":150000,"low":138700,"close":150000,"volume":183349,"rsi_14":49.43,"sma_20":152120.0,"sma_60":134610.0,"sma_120":106158.33},{"date":"2026-05-29","open":151500,"high":154500,"low":132900,"close":133100,"volume":366631,"rsi_14":38.08,"sma_20":151770.0,"sma_60":134883.33,"sma_120":106923.75},{"date":"2026-06-01","open":127000,"high":128500,"low":115000,"close":124500,"volume":376815,"rsi_14":29.86,"sma_20":151135.0,"sma_60":135291.67,"sma_120":107614.58},{"date":"2026-06-02","open":116300,"high":126600,"low":113600,"close":124900,"volume":323204,"rsi_14":33.03,"sma_20":150745.0,"sma_60":135360.0,"sma_120":108300.0},{"date":"2026-06-04","open":129700,"high":129700,"low":119000,"close":122000,"volume":111256,"rsi_14":26.36,"sma_20":149745.0,"sma_60":135330.0,"sma_120":108940.83},{"date":"2026-06-05","open":121900,"high":121900,"low":109200,"close":111700,"volume":195307,"rsi_14":26.01,"sma_20":147650.0,"sma_60":135190.0,"sma_120":109494.58},{"date":"2026-06-08","open":101400,"high":104200,"low":98800,"close":100400,"volume":148728,"rsi_14":23.26,"sma_20":145105.0,"sma_60":134596.67,"sma_120":109948.33},{"date":"2026-06-09","open":101500,"high":103700,"low":98000,"close":102000,"volume":153849,"rsi_14":20.93,"sma_20":142110.0,"sma_60":133961.67,"sma_120":110412.92},{"date":"2026-06-10","open":102100,"high":103800,"low":94000,"close":98300,"volume":193006,"rsi_14":24.43,"sma_20":138405.0,"sma_60":133228.33,"sma_120":110846.25},{"date":"2026-06-11","open":94300,"high":104000,"low":93800,"close":104000,"volume":270217,"rsi_14":33.64,"sma_20":135515.0,"sma_60":132571.67,"sma_120":111325.0},{"date":"2026-06-12","open":112100,"high":112100,"low":102300,"close":104800,"volume":210965,"rsi_14":26.97,"sma_20":132225.0,"sma_60":132093.33,"sma_120":111812.08},{"date":"2026-06-15","open":107000,"high":110200,"low":96700,"close":98300,"volume":225625,"rsi_14":13.41,"sma_20":129055.0,"sma_60":131578.33,"sma_120":112228.75},{"date":"2026-06-16","open":100000,"high":103900,"low":98200,"close":100400,"volume":206832,"rsi_14":14.23,"sma_20":125975.0,"sma_60":131128.33,"sma_120":112651.67},{"date":"2026-06-17","open":99400,"high":103900,"low":97100,"close":101100,"volume":126277,"rsi_14":25.53,"sma_20":111450.0,"sma_60":128601.67,"sma_120":115064.17},{"date":"2026-06-18","open":100200,"high":100700,"low":94900,"close":96000,"volume":102979,"rsi_14":14.75,"sma_20":120115.0,"sma_60":130331.67,"sma_120":113483.33},{"date":"2026-06-19","open":93600,"high":95500,"low":88800,"close":91600,"volume":127959,"rsi_14":17.63,"sma_20":118080.0,"sma_60":129850.0,"sma_120":113835.0},{"date":"2026-06-22","open":89200,"high":94300,"low":87600,"close":90600,"volume":107481,"rsi_14":20.0,"sma_20":115560.0,"sma_60":129225.0,"sma_120":114166.67},{"date":"2026-06-23","open":86700,"high":88500,"low":77500,"close":78200,"volume":179309,"rsi_14":15.91,"sma_20":111855.0,"sma_60":128308.33,"sma_120":114314.17},{"date":"2026-06-24","open":77400,"high":82100,"low":75500,"close":80200,"volume":137162,"rsi_14":19.08,"sma_20":108180.0,"sma_60":127511.67,"sma_120":114519.17},{"date":"2026-06-25","open":78800,"high":80300,"low":75600,"close":76700,"volume":107980,"rsi_14":21.22,"sma_20":104440.0,"sma_60":126638.33,"sma_120":114682.5},{"date":"2026-06-26","open":75000,"high":76400,"low":67700,"close":70300,"volume":149087,"rsi_14":23.08,"sma_20":100455.0,"sma_60":125808.33,"sma_120":114793.33},{"date":"2026-06-29","open":69200,"high":77400,"low":68000,"close":75900,"volume":125079,"rsi_14":28.21,"sma_20":97595.0,"sma_60":125225.0,"sma_120":114940.83},{"date":"2026-06-30","open":79200,"high":80600,"low":75000,"close":77700,"volume":89507,"rsi_14":32.24,"sma_20":95255.0,"sma_60":124528.33,"sma_120":115092.5},{"date":"2026-07-01","open":77800,"high":81400,"low":76000,"close":78400,"volume":76170,"rsi_14":25.85,"sma_20":92930.0,"sma_60":123928.33,"sma_120":115177.5},{"date":"2026-07-02","open":75900,"high":76300,"low":71900,"close":72900,"volume":84956,"rsi_14":22.36,"sma_20":90475.0,"sma_60":123213.33,"sma_120":115179.17},{"date":"2026-07-03","open":74300,"high":74400,"low":66600,"close":73700,"volume":96676,"rsi_14":26.35,"sma_20":88575.0,"sma_60":122598.33,"sma_120":115207.5},{"date":"2026-07-06","open":76800,"high":77700,"low":70100,"close":72800,"volume":90280,"rsi_14":22.83,"sma_20":87195.0,"sma_60":121941.67,"sma_120":115224.17},{"date":"2026-07-07","open":70600,"high":72800,"low":66700,"close":68500,"volume":91062,"rsi_14":20.04,"sma_20":85520.0,"sma_60":121095.0,"sma_120":115194.17},{"date":"2026-07-08","open":67900,"high":68900,"low":64200,"close":65300,"volume":102241,"rsi_14":20.76,"sma_20":83870.0,"sma_60":120273.33,"sma_120":115125.83},{"date":"2026-07-09","open":65400,"high":69900,"low":64500,"close":66900,"volume":76227,"rsi_14":25.15,"sma_20":82015.0,"sma_60":119480.0,"sma_120":115065.0},{"date":"2026-07-10","open":67800,"high":73500,"low":67100,"close":72500,"volume":77862,"rsi_14":33.33,"sma_20":80400.0,"sma_60":118698.33,"sma_120":115067.5},{"date":"2026-07-13","open":72600,"high":74500,"low":66000,"close":66400,"volume":115547,"rsi_14":37.71,"sma_20":78805.0,"sma_60":117788.33,"sma_120":115047.5},{"date":"2026-07-14","open":67000,"high":67000,"low":60900,"close":63300,"volume":84910,"rsi_14":32.79,"sma_20":76950.0,"sma_60":116560.0,"sma_120":115005.0},{"date":"2026-07-15","open":65000,"high":67800,"low":64300,"close":67100,"volume":49644,"rsi_14":40.28,"sma_20":75250.0,"sma_60":115428.33,"sma_120":114990.0},{"date":"2026-07-16","open":65800,"high":65800,"low":62100,"close":62900,"volume":41837,"rsi_14":42.16,"sma_20":73595.0,"sma_60":114130.0,"sma_120":114942.5},{"date":"2026-07-20","open":62000,"high":62000,"low":57600,"close":58000,"volume":71158,"rsi_14":30.75,"sma_20":71915.0,"sma_60":112831.67,"sma_120":114809.17},{"date":"2026-07-21","open":58100,"high":60200,"low":56200,"close":59100,"volume":66777,"rsi_14":29.69,"sma_20":70340.0,"sma_60":111580.0,"sma_120":114697.5},{"date":"2026-07-22","open":61000,"high":64000,"low":60200,"close":60200,"volume":49667,"rsi_14":30.3,"sma_20":69440.0,"sma_60":110320.0,"sma_120":114597.5},{"date":"2026-07-23","open":60400,"high":64100,"low":59900,"close":63900,"volume":43805,"rsi_14":39.86,"sma_20":68625.0,"sma_60":109140.0,"sma_120":114499.17},{"date":"2026-07-24","open":61800,"high":63000,"low":60700,"close":60900,"volume":43065,"rsi_14":36.27,"sma_20":67835.0,"sma_60":107981.67,"sma_120":114345.0},{"date":"2026-07-27","open":63300,"high":63400,"low":60300,"close":61500,"volume":39380,"rsi_14":37.8,"sma_20":67395.0,"sma_60":106656.67,"sma_120":114196.67},{"date":"2026-07-28","open":60000,"high":60000,"low":54800,"close":56000,"volume":58821,"rsi_14":36.84,"sma_20":66400.0,"sma_60":105255.0,"sma_120":113938.33},{"date":"2026-07-29","open":55900,"high":56800,"low":48100,"close":51500,"volume":92027,"rsi_14":35.86,"sma_20":65090.0,"sma_60":103826.67,"sma_120":113490.83},{"date":"2026-07-30","open":50300,"high":54000,"low":49150,"close":49250,"volume":80023,"rsi_14":32.15,"sma_20":63632.5,"sma_60":102435.83,"sma_120":113025.42},{"date":"2026-07-31","open":51800,"high":59200,"low":51800,"close":58200,"volume":129583,"rsi_14":36.46,"sma_20":62897.5,"sma_60":101039.17,"sma_120":112697.92},{"date":"2026-08-03","open":56600,"high":65800,"low":56400,"close":63200,"volume":87125,"rsi_14":46.91,"sma_20":62372.5,"sma_60":99532.5,"sma_120":112332.08},{"date":"2026-08-04","open":64600,"high":71000,"low":64600,"close":70000,"volume":128023,"rsi_14":56.05,"sma_20":62232.5,"sma_60":98177.5,"sma_120":112042.92},{"date":"2026-08-05","open":70000,"high":71800,"low":68300,"close":70200,"volume":91395,"rsi_14":52.99,"sma_20":62317.5,"sma_60":96649.17,"sma_120":111831.25},{"date":"2026-08-06","open":70200,"high":77000,"low":68600,"close":75500,"volume":135760,"rsi_14":61.91,"sma_20":62827.5,"sma_60":95034.17,"sma_120":111637.08},{"date":"2026-08-07","open":75100,"high":76100,"low":69500,"close":70600,"volume":72603,"rsi_14":61.91,"sma_20":63012.5,"sma_60":93514.17,"sma_120":111155.42},{"date":"2026-08-10","open":74200,"high":79100,"low":71300,"close":78600,"volume":138009,"rsi_14":66.3,"sma_20":63317.5,"sma_60":91980.83,"sma_120":110811.25},{"date":"2026-08-11","open":78500,"high":79500,"low":76000,"close":78500,"volume":81461,"rsi_14":65.56,"sma_20":63922.5,"sma_60":90594.17,"sma_120":110353.75},{"date":"2026-08-12","open":77500,"high":78700,"low":73500,"close":76600,"volume":79705,"rsi_14":61.14,"sma_20":64587.5,"sma_60":89170.83,"sma_120":109899.58},{"date":"2026-08-13","open":78200,"high":79200,"low":75300,"close":77600,"volume":38546,"rsi_14":65.18,"sma_20":65112.5,"sma_60":87680.83,"sma_120":109510.42},{"date":"2026-08-14","open":77700,"high":81100,"low":75500,"close":79000,"volume":87636,"rsi_14":65.68,"sma_20":65917.5,"sma_60":86542.5,"sma_120":109138.75},{"date":"2026-08-18","open":78300,"high":78300,"low":69500,"close":69900,"volume":138092,"rsi_14":61.7,"sma_20":66512.5,"sma_60":85502.5,"sma_120":108708.75},{"date":"2026-08-19","open":69000,"high":70700,"low":67200,"close":68300,"volume":58659,"rsi_14":64.87,"sma_20":66972.5,"sma_60":84290.83,"sma_120":108327.08},{"date":"2026-08-20","open":70700,"high":70800,"low":68100,"close":68400,"volume":45849,"rsi_14":67.62,"sma_20":67382.5,"sma_60":82892.5,"sma_120":107973.75},{"date":"2026-08-21","open":66700,"high":66700,"low":62200,"close":62900,"volume":71173,"rsi_14":54.62,"sma_20":67332.5,"sma_60":81379.17,"sma_120":107499.58},{"date":"2026-08-24","open":63300,"high":66300,"low":62900,"close":65400,"volume":40188,"rsi_14":52.27,"sma_20":67557.5,"sma_60":79944.17,"sma_120":107035.42},{"date":"2026-08-25","open":64000,"high":65500,"low":61800,"close":65400,"volume":46295,"rsi_14":44.47,"sma_20":67752.5,"sma_60":78534.17,"sma_120":106572.08},{"date":"2026-08-26","open":65400,"high":66700,"low":63500,"close":64300,"volume":46809,"rsi_14":43.06,"sma_20":68167.5,"sma_60":77387.5,"sma_120":106135.42},{"date":"2026-08-27","open":64300,"high":66300,"low":63700,"close":65700,"volume":52088,"rsi_14":37.31,"sma_20":68877.5,"sma_60":76407.5,"sma_120":105849.58},{"date":"2026-08-28","open":65900,"high":66500,"low":63000,"close":63800,"volume":44269,"rsi_14":40.45,"sma_20":69605.0,"sma_60":75389.17,"sma_120":105374.58},{"date":"2026-08-31","open":61800,"high":63300,"low":60000,"close":63000,"volume":200884,"rsi_14":22.54,"sma_20":69845.0,"sma_60":74405.83,"sma_120":104867.92},{"date":"2026-09-01","open":62000,"high":63500,"low":61000,"close":62900,"volume":32173,"rsi_14":22.54,"sma_20":69830.0,"sma_60":73592.5,"sma_120":104391.25},{"date":"2026-09-02","open":60800,"high":63300,"low":60200,"close":63000,"volume":43530,"rsi_14":24.44,"sma_20":69480.0,"sma_60":72969.17,"sma_120":103782.92},{"date":"2026-09-03","open":63200,"high":63200,"low":59700,"close":60700,"volume":60620,"rsi_14":19.71,"sma_20":69005.0,"sma_60":72280.83,"sma_120":103121.25},{"date":"2026-09-04","open":61400,"high":64000,"low":61400,"close":63100,"volume":48569,"rsi_14":22.49,"sma_20":68385.0,"sma_60":71694.17,"sma_120":102461.25},{"date":"2026-09-07","open":63500,"high":64300,"low":62900,"close":63500,"volume":18170,"rsi_14":34.16,"sma_20":68030.0,"sma_60":71019.17,"sma_120":101795.42},{"date":"2026-09-08","open":63600,"high":64200,"low":62100,"close":62100,"volume":41892,"rsi_14":34.5,"sma_20":67205.0,"sma_60":70307.5,"sma_120":101200.42},{"date":"2026-09-09","open":61900,"high":66200,"low":61900,"close":64400,"volume":50876,"rsi_14":40.99,"sma_20":66500.0,"sma_60":69742.5,"sma_120":100660.42},{"date":"2026-09-10","open":63500,"high":65200,"low":61900,"close":64700,"volume":49725,"rsi_14":55.29,"sma_20":65905.0,"sma_60":69147.5,"sma_120":100137.92},{"date":"2026-09-11","open":62800,"high":64700,"low":62800,"close":63400,"volume":25463,"rsi_14":43.67,"sma_20":65195.0,"sma_60":68519.17,"sma_120":99637.92},{"date":"2026-09-14","open":64600,"high":65900,"low":62000,"close":62500,"volume":75644,"rsi_14":41.32,"sma_20":64370.0,"sma_60":67960.83,"sma_120":99146.25},{"date":"2026-09-15","open":62200,"high":64900,"low":61500,"close":63800,"volume":67823,"rsi_14":48.52,"sma_20":64065.0,"sma_60":67497.5,"sma_120":98673.75},{"date":"2026-09-16","open":64200,"high":65700,"low":63000,"close":65300,"volume":57966,"rsi_14":48.82,"sma_20":63915.0,"sma_60":67075.83,"sma_120":98150.42},{"date":"2026-09-17","open":67100,"high":70000,"low":66900,"close":69400,"volume":133689,"rsi_14":64.58,"sma_20":63965.0,"sma_60":66929.17,"sma_120":97618.75},{"date":"2026-09-18","open":70000,"high":70000,"low":68100,"close":68600,"volume":73741,"rsi_14":64.58,"sma_20":64250.0,"sma_60":66735.83,"sma_120":97123.75},{"date":"2026-09-21","open":69400,"high":69600,"low":67600,"close":68700,"volume":36159,"rsi_14":65.1,"sma_20":64415.0,"sma_60":66602.5,"sma_120":96620.42},{"date":"2026-09-22","open":69500,"high":71100,"low":67600,"close":68700,"volume":61132,"rsi_14":64.92,"sma_20":64580.0,"sma_60":66575.83,"sma_120":96192.08},{"date":"2026-09-23","open":68700,"high":70600,"low":68000,"close":69700,"volume":58262,"rsi_14":75.28,"sma_20":64850.0,"sma_60":66472.5,"sma_120":95848.75},{"date":"2026-09-28","open":69900,"high":70700,"low":67000,"close":67200,"volume":41387,"rsi_14":61.45,"sma_20":64925.0,"sma_60":66297.5,"sma_120":95412.92},{"date":"2026-09-29","open":67500,"high":67500,"low":64900,"close":67100,"volume":34405,"rsi_14":60.23,"sma_20":65090.0,"sma_60":66109.17,"sma_120":95018.75},{"date":"2026-09-30","open":67600,"high":68200,"low":65900,"close":66500,"volume":26489,"rsi_14":63.1,"sma_20":65265.0,"sma_60":66002.5,"sma_120":94607.92},{"date":"2026-10-01","open":66000,"high":68600,"low":65500,"close":68500,"volume":46294,"rsi_14":62.42,"sma_20":65545.0,"sma_60":65915.83,"sma_120":94257.08},{"date":"2026-10-02","open":69100,"high":73800,"low":68400,"close":73600,"volume":119377,"rsi_14":70.89,"sma_20":66075.0,"sma_60":65929.17,"sma_120":93935.42},{"date":"2026-10-06","open":77100,"high":77300,"low":72500,"close":75200,"volume":171440,"rsi_14":77.31,"sma_20":66800.0,"sma_60":66040.83,"sma_120":93567.92},{"date":"2026-10-07","open":74500,"high":74500,"low":68500,"close":68500,"volume":117066,"rsi_14":60.95,"sma_20":67070.0,"sma_60":66094.17,"sma_120":93183.75},{"date":"2026-10-08","open":69700,"high":69800,"low":62900,"close":63800,"volume":102996,"rsi_14":50.0,"sma_20":67085.0,"sma_60":66042.5,"sma_120":92761.25},{"date":"2026-10-12","open":63800,"high":68400,"low":61600,"close":62400,"volume":119562,"rsi_14":45.28,"sma_20":67100.0,"sma_60":65874.17,"sma_120":92286.25},{"date":"2026-10-13","open":61900,"high":62700,"low":57400,"close":60600,"volume":111760,"rsi_14":34.51,"sma_20":66910.0,"sma_60":65777.5,"sma_120":91782.92},{"date":"2026-10-14","open":60400,"high":62200,"low":59500,"close":60300,"volume":47544,"rsi_14":35.13,"sma_20":66690.0,"sma_60":65727.5,"sma_120":91143.75},{"date":"2026-10-15","open":56900,"high":57900,"low":53100,"close":54000,"volume":92466,"rsi_14":28.45,"sma_20":66220.0,"sma_60":65509.17,"sma_120":90468.75},{"date":"2026-10-16","open":54600,"high":58200,"low":54300,"close":57000,"volume":35449,"rsi_14":34.23,"sma_20":65945.0,"sma_60":65410.83,"sma_120":89770.42},{"date":"2026-10-19","open":54800,"high":60800,"low":54800,"close":60600,"volume":47087,"rsi_14":38.54,"sma_20":65785.0,"sma_60":65454.17,"sma_120":89142.92},{"date":"2026-10-20","open":59700,"high":60100,"low":56600,"close":57200,"volume":36765,"rsi_14":37.68,"sma_20":65380.0,"sma_60":65422.5,"sma_120":88501.25},{"date":"2026-10-21","open":59100,"high":59800,"low":54900,"close":56000,"volume":66484,"rsi_14":36.69,"sma_20":64710.0,"sma_60":65352.5,"sma_120":87836.25},{"date":"2026-10-22","open":55700,"high":56400,"low":53900,"close":54100,"volume":37984,"rsi_14":35.58,"sma_20":63985.0,"sma_60":65189.17,"sma_120":87164.58},{"date":"2026-10-23","open":53100,"high":54400,"low":51100,"close":53400,"volume":58581,"rsi_14":31.89,"sma_20":63220.0,"sma_60":65064.17,"sma_120":86522.92},{"date":"2026-10-26","open":53200,"high":54100,"low":50600,"close":51800,"volume":67226,"rsi_14":21.47,"sma_20":62375.0,"sma_60":64902.5,"sma_120":85779.58},{"date":"2026-10-27","open":52000,"high":55100,"low":52000,"close":53300,"volume":70495,"rsi_14":21.26,"sma_20":61555.0,"sma_60":64857.5,"sma_120":85056.25},{"date":"2026-10-28","open":53700,"high":55800,"low":53700,"close":54700,"volume":42139,"rsi_14":28.96,"sma_20":60930.0,"sma_60":64910.83,"sma_120":84368.75},{"date":"2026-10-29","open":53900,"high":58300,"low":52900,"close":56600,"volume":92656,"rsi_14":38.0,"sma_20":60405.0,"sma_60":65033.33,"sma_120":83734.58},{"date":"2026-10-30","open":54500,"high":54800,"low":52000,"close":52000,"volume":90190,"rsi_14":34.34,"sma_20":59680.0,"sma_60":64930.0,"sma_120":82984.58},{"date":"2026-11-02","open":51800,"high":54100,"low":51100,"close":52600,"volume":57801,"rsi_14":37.5,"sma_20":58885.0,"sma_60":64753.33,"sma_120":82142.92},{"date":"2026-11-03","open":51600,"high":51800,"low":48900,"close":50000,"volume":49297,"rsi_14":34.99,"sma_20":57705.0,"sma_60":64420.0,"sma_120":81298.75},{"date":"2026-11-04","open":50300,"high":51400,"low":48100,"close":50900,"volume":57996,"rsi_14":44.64,"sma_20":56490.0,"sma_60":64098.33,"sma_120":80373.75},{"date":"2026-11-05","open":51200,"high":51200,"low":45950,"close":46400,"volume":97204,"rsi_14":32.57,"sma_20":55385.0,"sma_60":63613.33,"sma_120":79323.75},{"date":"2026-11-06","open":41900,"high":45000,"low":41400,"close":43950,"volume":96261,"rsi_14":21.54,"sma_20":54392.5,"sma_60":63169.17,"sma_120":78341.67}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-06","fundamentals":{"eps":3527.06,"pbr":1.65,"per":12.46,"roa":0.88,"roe":1.66,"grade":"C","comment":"PER 12.46배, ROE 1.66%","revenue":363511666241.0,"analysis":"PER 12.46배입니다. ROE 1.7%입니다. 시가총액 4719.46억. 매출 3635.12억. 영업이익 299.59억.","eps_basis":"TTM","debt_ratio":0.896250660503267,"market_cap":471945867750,"net_income":43881240812.0,"total_debt":256332215106.0,"ttm_window":"2025Q3~2026Q2","gross_margin":41.54,"total_assets":542337265258.0,"total_equity":286005050152.0,"profit_margin":12.07,"revenue_basis":"TTM","dividend_yield":0.15,"net_income_basis":"TTM","operating_income":29958748599.0,"operating_margin":8.24,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":43950.0,"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":"2016-11-07","close":13929.0},{"date":"2016-11-08","close":14901.0},{"date":"2016-11-09","close":13975.0},{"date":"2016-11-10","close":14808.0},{"date":"2016-11-11","close":16011.0},{"date":"2016-11-14","close":15826.0},{"date":"2016-11-15","close":16335.0},{"date":"2016-11-16","close":16427.0},{"date":"2016-11-17","close":16659.0},{"date":"2016-11-18","close":16567.0},{"date":"2016-11-21","close":16474.0},{"date":"2016-11-22","close":16335.0},{"date":"2016-11-23","close":15179.0},{"date":"2016-11-24","close":14808.0},{"date":"2016-11-25","close":14993.0},{"date":"2016-11-28","close":15271.0},{"date":"2016-11-29","close":15179.0},{"date":"2016-11-30","close":15641.0},{"date":"2016-12-01","close":15733.0},{"date":"2016-12-02","close":15224.0},{"date":"2016-12-05","close":14576.0},{"date":"2016-12-06","close":14623.0},{"date":"2016-12-07","close":14160.0},{"date":"2016-12-08","close":14438.0},{"date":"2016-12-09","close":14947.0},{"date":"2016-12-12","close":14808.0},{"date":"2016-12-13","close":15179.0},{"date":"2016-12-14","close":14808.0},{"date":"2016-12-15","close":14808.0},{"date":"2016-12-16","close":14993.0},{"date":"2016-12-19","close":14808.0},{"date":"2016-12-20","close":14345.0},{"date":"2016-12-21","close":13929.0},{"date":"2016-12-22","close":13142.0},{"date":"2016-12-23","close":13697.0},{"date":"2016-12-26","close":14345.0},{"date":"2016-12-27","close":14299.0},{"date":"2016-12-28","close":14299.0},{"date":"2016-12-29","close":15039.0},{"date":"2017-01-02","close":15641.0},{"date":"2017-01-03","close":15826.0},{"date":"2017-01-04","close":15733.0},{"date":"2017-01-05","close":16427.0},{"date":"2017-01-06","close":16243.0},{"date":"2017-01-09","close":16104.0},{"date":"2017-01-10","close":15733.0},{"date":"2017-01-11","close":16427.0},{"date":"2017-01-12","close":16104.0},{"date":"2017-01-13","close":16474.0},{"date":"2017-01-16","close":16335.0},{"date":"2017-01-17","close":16104.0},{"date":"2017-01-18","close":16567.0},{"date":"2017-01-19","close":16659.0},{"date":"2017-01-20","close":16798.0},{"date":"2017-01-23","close":16104.0},{"date":"2017-01-24","close":15826.0},{"date":"2017-01-25","close":15502.0},{"date":"2017-01-26","close":15733.0},{"date":"2017-01-31","close":15595.0},{"date":"2017-02-01","close":15826.0},{"date":"2017-02-02","close":15548.0},{"date":"2017-02-03","close":15548.0},{"date":"2017-02-06","close":15733.0},{"date":"2017-02-07","close":16289.0},{"date":"2017-02-08","close":16381.0},{"date":"2017-02-09","close":16150.0},{"date":"2017-02-10","close":16104.0},{"date":"2017-02-13","close":16335.0},{"date":"2017-02-14","close":16196.0},{"date":"2017-02-15","close":16289.0},{"date":"2017-02-16","close":15918.0},{"date":"2017-02-17","close":15641.0},{"date":"2017-02-20","close":15548.0},{"date":"2017-02-21","close":15826.0},{"date":"2017-02-22","close":15918.0},{"date":"2017-02-23","close":14669.0},{"date":"2017-02-24","close":14947.0},{"date":"2017-02-27","close":14576.0},{"date":"2017-02-28","close":14623.0},{"date":"2017-03-02","close":14299.0},{"date":"2017-03-03","close":14160.0},{"date":"2017-03-06","close":13975.0},{"date":"2017-03-07","close":14067.0},{"date":"2017-03-08","close":14022.0},{"date":"2017-03-09","close":14299.0},{"date":"2017-03-10","close":14392.0},{"date":"2017-03-13","close":14484.0},{"date":"2017-03-14","close":14345.0},{"date":"2017-03-15","close":14160.0},{"date":"2017-03-16","close":14022.0},{"date":"2017-03-17","close":13882.0},{"date":"2017-03-20","close":13559.0},{"date":"2017-03-21","close":13420.0},{"date":"2017-03-22","close":13373.0},{"date":"2017-03-23","close":12818.0},{"date":"2017-03-24","close":12865.0},{"date":"2017-03-27","close":12772.0},{"date":"2017-03-28","close":12818.0},{"date":"2017-03-29","close":12634.0},{"date":"2017-03-30","close":12679.0},{"date":"2017-03-31","close":12402.0},{"date":"2017-04-03","close":12402.0},{"date":"2017-04-04","close":12772.0},{"date":"2017-04-05","close":13188.0},{"date":"2017-04-06","close":13559.0},{"date":"2017-04-07","close":13466.0},{"date":"2017-04-10","close":13050.0},{"date":"2017-04-11","close":12910.0},{"date":"2017-04-12","close":12910.0},{"date":"2017-04-13","close":12865.0},{"date":"2017-04-14","close":12772.0},{"date":"2017-04-17","close":13328.0},{"date":"2017-04-18","close":13420.0},{"date":"2017-04-19","close":13328.0},{"date":"2017-04-20","close":13281.0},{"date":"2017-04-21","close":13188.0},{"date":"2017-04-24","close":12910.0},{"date":"2017-04-25","close":12818.0},{"date":"2017-04-26","close":13050.0},{"date":"2017-04-27","close":13142.0},{"date":"2017-04-28","close":12865.0},{"date":"2017-05-02","close":13003.0},{"date":"2017-05-04","close":13281.0},{"date":"2017-05-08","close":13836.0},{"date":"2017-05-10","close":13697.0},{"date":"2017-05-11","close":13605.0},{"date":"2017-05-12","close":13697.0},{"date":"2017-05-15","close":13513.0},{"date":"2017-05-16","close":13235.0},{"date":"2017-05-17","close":13096.0},{"date":"2017-05-18","close":13003.0},{"date":"2017-05-19","close":13003.0},{"date":"2017-05-22","close":12309.0},{"date":"2017-05-23","close":12448.0},{"date":"2017-05-24","close":12448.0},{"date":"2017-05-25","close":12587.0},{"date":"2017-05-26","close":12634.0},{"date":"2017-05-29","close":12448.0},{"date":"2017-05-30","close":12957.0},{"date":"2017-05-31","close":13003.0},{"date":"2017-06-01","close":12865.0},{"date":"2017-06-02","close":12865.0},{"date":"2017-06-05","close":12865.0},{"date":"2017-06-07","close":12772.0},{"date":"2017-06-08","close":12818.0},{"date":"2017-06-09","close":13513.0},{"date":"2017-06-12","close":13235.0},{"date":"2017-06-13","close":13281.0},{"date":"2017-06-14","close":13188.0},{"date":"2017-06-15","close":13420.0},{"date":"2017-06-16","close":13096.0},{"date":"2017-06-19","close":13235.0},{"date":"2017-06-20","close":13003.0},{"date":"2017-06-21","close":13096.0},{"date":"2017-06-22","close":13142.0},{"date":"2017-06-23","close":12865.0},{"date":"2017-06-26","close":13096.0},{"date":"2017-06-27","close":12818.0},{"date":"2017-06-28","close":12587.0},{"date":"2017-06-29","close":12587.0},{"date":"2017-06-30","close":12725.0},{"date":"2017-07-03","close":12679.0},{"date":"2017-07-04","close":12494.0},{"date":"2017-07-05","close":12634.0},{"date":"2017-07-06","close":12587.0},{"date":"2017-07-07","close":12634.0},{"date":"2017-07-10","close":12494.0},{"date":"2017-07-11","close":12216.0},{"date":"2017-07-12","close":11893.0},{"date":"2017-07-13","close":12031.0},{"date":"2017-07-14","close":11708.0},{"date":"2017-07-17","close":11985.0},{"date":"2017-07-18","close":12031.0},{"date":"2017-07-19","close":12031.0},{"date":"2017-07-20","close":11846.0},{"date":"2017-07-21","close":11939.0},{"date":"2017-07-24","close":12402.0},{"date":"2017-07-25","close":12216.0},{"date":"2017-07-26","close":12309.0},{"date":"2017-07-27","close":12263.0},{"date":"2017-07-28","close":12124.0},{"date":"2017-07-31","close":11800.0},{"date":"2017-08-01","close":11893.0},{"date":"2017-08-02","close":12078.0},{"date":"2017-08-03","close":11846.0},{"date":"2017-08-04","close":11846.0},{"date":"2017-08-07","close":12031.0},{"date":"2017-08-08","close":11985.0},{"date":"2017-08-09","close":11846.0},{"date":"2017-08-10","close":12309.0},{"date":"2017-08-11","close":12587.0},{"date":"2017-08-14","close":12124.0},{"date":"2017-08-16","close":12263.0},{"date":"2017-08-17","close":12494.0},{"date":"2017-08-18","close":12679.0},{"date":"2017-08-21","close":12865.0},{"date":"2017-08-22","close":12910.0},{"date":"2017-08-23","close":12679.0},{"date":"2017-08-24","close":12772.0},{"date":"2017-08-25","close":12679.0},{"date":"2017-08-28","close":12494.0},{"date":"2017-08-29","close":12402.0},{"date":"2017-08-30","close":12448.0},{"date":"2017-08-31","close":12679.0},{"date":"2017-09-01","close":13142.0},{"date":"2017-09-04","close":13142.0},{"date":"2017-09-05","close":13188.0},{"date":"2017-09-06","close":13050.0},{"date":"2017-09-07","close":13188.0},{"date":"2017-09-08","close":13513.0},{"date":"2017-09-11","close":13513.0},{"date":"2017-09-12","close":13513.0},{"date":"2017-09-13","close":13281.0},{"date":"2017-09-14","close":13096.0},{"date":"2017-09-15","close":13235.0},{"date":"2017-09-18","close":13188.0},{"date":"2017-09-19","close":12818.0},{"date":"2017-09-20","close":12402.0},{"date":"2017-09-21","close":11985.0},{"date":"2017-09-22","close":11846.0},{"date":"2017-09-25","close":11754.0},{"date":"2017-09-26","close":11754.0},{"date":"2017-09-27","close":11800.0},{"date":"2017-09-28","close":11708.0},{"date":"2017-09-29","close":11708.0},{"date":"2017-10-10","close":11569.0},{"date":"2017-10-11","close":11569.0},{"date":"2017-10-12","close":11337.0},{"date":"2017-10-13","close":11106.0},{"date":"2017-10-16","close":10783.0},{"date":"2017-10-17","close":10921.0},{"date":"2017-10-18","close":11152.0},{"date":"2017-10-19","close":11569.0},{"date":"2017-10-20","close":11615.0},{"date":"2017-10-23","close":11569.0},{"date":"2017-10-24","close":11754.0},{"date":"2017-10-25","close":11846.0},{"date":"2017-10-26","close":11708.0},{"date":"2017-10-27","close":11615.0},{"date":"2017-10-30","close":11662.0},{"date":"2017-10-31","close":11893.0},{"date":"2017-11-01","close":11846.0},{"date":"2017-11-02","close":11985.0},{"date":"2017-11-03","close":11615.0},{"date":"2017-11-06","close":11430.0},{"date":"2017-11-07","close":11430.0},{"date":"2017-11-08","close":11754.0},{"date":"2017-11-09","close":12957.0},{"date":"2017-11-10","close":13003.0},{"date":"2017-11-13","close":13003.0},{"date":"2017-11-14","close":13003.0},{"date":"2017-11-15","close":12402.0},{"date":"2017-11-16","close":12957.0},{"date":"2017-11-17","close":12818.0},{"date":"2017-11-20","close":13096.0},{"date":"2017-11-21","close":12587.0},{"date":"2017-11-22","close":12634.0},{"date":"2017-11-23","close":13328.0},{"date":"2017-11-24","close":13975.0},{"date":"2017-11-27","close":13605.0},{"date":"2017-11-28","close":13605.0},{"date":"2017-11-29","close":13790.0},{"date":"2017-11-30","close":14207.0},{"date":"2017-12-01","close":14345.0},{"date":"2017-12-04","close":14576.0},{"date":"2017-12-05","close":14530.0},{"date":"2017-12-06","close":13882.0},{"date":"2017-12-07","close":13790.0},{"date":"2017-12-08","close":14022.0},{"date":"2017-12-11","close":14438.0},{"date":"2017-12-12","close":14438.0},{"date":"2017-12-13","close":14484.0},{"date":"2017-12-14","close":14207.0},{"date":"2017-12-15","close":14207.0},{"date":"2017-12-18","close":13929.0},{"date":"2017-12-19","close":13882.0},{"date":"2017-12-20","close":13328.0},{"date":"2017-12-21","close":13142.0},{"date":"2017-12-22","close":13605.0},{"date":"2017-12-26","close":13328.0},{"date":"2017-12-27","close":13651.0},{"date":"2017-12-28","close":13420.0},{"date":"2018-01-02","close":13732.2871},{"date":"2018-01-03","close":13732.2871},{"date":"2018-01-04","close":13462.1426},{"date":"2018-01-05","close":13597.2139},{"date":"2018-01-08","close":13597.2139},{"date":"2018-01-09","close":14047.4521},{"date":"2018-01-10","close":13957.4053},{"date":"2018-01-11","close":13507.168},{"date":"2018-01-12","close":13192.0},{"date":"2018-01-15","close":13237.0244},{"date":"2018-01-16","close":13192.0},{"date":"2018-01-17","close":13101.9512},{"date":"2018-01-18","close":13282.0479},{"date":"2018-01-19","close":13507.168},{"date":"2018-01-22","close":13507.168},{"date":"2018-01-23","close":13237.0244},{"date":"2018-01-24","close":13192.0},{"date":"2018-01-25","close":13507.168},{"date":"2018-01-26","close":14407.6436},{"date":"2018-01-29","close":14452.6699},{"date":"2018-01-30","close":14182.5244},{"date":"2018-01-31","close":14092.4775},{"date":"2018-02-01","close":14092.4775},{"date":"2018-02-02","close":13957.4053},{"date":"2018-02-05","close":13732.2871},{"date":"2018-02-06","close":13237.0244},{"date":"2018-02-07","close":12696.7363},{"date":"2018-02-08","close":12786.7832},{"date":"2018-02-09","close":12831.8076},{"date":"2018-02-12","close":13101.9512},{"date":"2018-02-13","close":12921.8555},{"date":"2018-02-14","close":13056.9287},{"date":"2018-02-19","close":13146.9766},{"date":"2018-02-20","close":13192.0},{"date":"2018-02-21","close":13237.0244},{"date":"2018-02-22","close":13237.0244},{"date":"2018-02-23","close":13237.0244},{"date":"2018-02-26","close":12921.8555},{"date":"2018-02-27","close":13011.9014},{"date":"2018-02-28","close":13011.9014},{"date":"2018-03-02","close":12921.8555},{"date":"2018-03-05","close":12786.7832},{"date":"2018-03-06","close":12921.8555},{"date":"2018-03-07","close":12696.7363},{"date":"2018-03-08","close":12786.7832},{"date":"2018-03-09","close":12876.8311},{"date":"2018-03-12","close":13056.9287},{"date":"2018-03-13","close":12966.8809},{"date":"2018-03-14","close":12921.8555},{"date":"2018-03-15","close":12516.6396},{"date":"2018-03-16","close":12381.5703},{"date":"2018-03-19","close":11841.2832},{"date":"2018-03-20","close":11886.3076},{"date":"2018-03-21","close":11796.2588},{"date":"2018-03-22","close":11481.0908},{"date":"2018-03-23","close":11255.9736},{"date":"2018-03-26","close":11481.0908},{"date":"2018-03-27","close":11481.0908},{"date":"2018-03-28","close":11255.9736},{"date":"2018-03-29","close":11571.1387},{"date":"2018-03-30","close":11661.1865},{"date":"2018-04-02","close":11751.2344},{"date":"2018-04-03","close":11796.2588},{"date":"2018-04-04","close":11751.2344},{"date":"2018-04-05","close":12021.377},{"date":"2018-04-06","close":12246.4971},{"date":"2018-04-09","close":12381.5703},{"date":"2018-04-10","close":12291.5225},{"date":"2018-04-11","close":12381.5703},{"date":"2018-04-12","close":12336.5449},{"date":"2018-04-13","close":12291.5225},{"date":"2018-04-16","close":12471.6182},{"date":"2018-04-17","close":12606.6895},{"date":"2018-04-18","close":12651.7129},{"date":"2018-04-19","close":12381.5703},{"date":"2018-04-20","close":12381.5703},{"date":"2018-04-23","close":12471.6182},{"date":"2018-04-24","close":12291.5225},{"date":"2018-04-25","close":12246.4971},{"date":"2018-04-26","close":12291.5225},{"date":"2018-04-27","close":12606.6895},{"date":"2018-04-30","close":12471.6182},{"date":"2018-05-02","close":12471.6182},{"date":"2018-05-03","close":12156.4502},{"date":"2018-05-04","close":12516.6396},{"date":"2018-05-08","close":12156.4502},{"date":"2018-05-09","close":12516.6396},{"date":"2018-05-10","close":12561.6641},{"date":"2018-05-11","close":12741.7598},{"date":"2018-05-14","close":12606.6895},{"date":"2018-05-15","close":13011.9014},{"date":"2018-05-16","close":13282.0479},{"date":"2018-05-17","close":13777.3105},{"date":"2018-05-18","close":14182.5244},{"date":"2018-05-21","close":13912.3809},{"date":"2018-05-23","close":13912.3809},{"date":"2018-05-24","close":13912.3809},{"date":"2018-05-25","close":13687.2607},{"date":"2018-05-28","close":14362.6201},{"date":"2018-05-29","close":14182.5244},{"date":"2018-05-30","close":14002.4307},{"date":"2018-05-31","close":13867.3564},{"date":"2018-06-01","close":13867.3564},{"date":"2018-06-04","close":13642.2383},{"date":"2018-06-05","close":15083.001},{"date":"2018-06-07","close":14812.8574},{"date":"2018-06-08","close":14722.8115},{"date":"2018-06-11","close":14497.6924},{"date":"2018-06-12","close":14272.5732},{"date":"2018-06-14","close":14497.6924},{"date":"2018-06-15","close":14632.7637},{"date":"2018-06-18","close":14002.4307},{"date":"2018-06-19","close":13867.3564},{"date":"2018-06-20","close":13867.3564},{"date":"2018-06-21","close":13597.2139},{"date":"2018-06-22","close":14227.5488},{"date":"2018-06-25","close":14227.5488},{"date":"2018-06-26","close":13867.3564},{"date":"2018-06-27","close":13687.2607},{"date":"2018-06-28","close":13552.1895},{"date":"2018-06-29","close":13417.1191},{"date":"2018-07-02","close":13011.9014},{"date":"2018-07-03","close":12426.5928},{"date":"2018-07-04","close":12561.6641},{"date":"2018-07-05","close":12516.6396},{"date":"2018-07-06","close":12966.8809},{"date":"2018-07-09","close":12831.8076},{"date":"2018-07-10","close":12966.8809},{"date":"2018-07-11","close":12786.7832},{"date":"2018-07-12","close":13192.0},{"date":"2018-07-13","close":13192.0},{"date":"2018-07-16","close":13237.0244},{"date":"2018-07-17","close":13282.0479},{"date":"2018-07-18","close":13237.0244},{"date":"2018-07-19","close":12741.7598},{"date":"2018-07-20","close":12426.5928},{"date":"2018-07-23","close":12246.4971},{"date":"2018-07-24","close":12426.5928},{"date":"2018-07-25","close":12156.4502},{"date":"2018-07-26","close":12246.4971},{"date":"2018-07-27","close":12246.4971},{"date":"2018-07-30","close":12336.5449},{"date":"2018-07-31","close":12561.6641},{"date":"2018-08-01","close":12696.7363},{"date":"2018-08-02","close":12606.6895},{"date":"2018-08-03","close":12246.4971},{"date":"2018-08-06","close":12381.5703},{"date":"2018-08-07","close":12336.5449},{"date":"2018-08-08","close":12561.6641},{"date":"2018-08-09","close":12426.5928},{"date":"2018-08-10","close":12471.6182},{"date":"2018-08-13","close":12156.4502},{"date":"2018-08-14","close":12156.4502},{"date":"2018-08-16","close":12606.6895},{"date":"2018-08-17","close":12561.6641},{"date":"2018-08-20","close":12651.7129},{"date":"2018-08-21","close":12741.7598},{"date":"2018-08-22","close":12561.6641},{"date":"2018-08-23","close":12741.7598},{"date":"2018-08-24","close":12741.7598},{"date":"2018-08-27","close":12471.6182},{"date":"2018-08-28","close":12426.5928},{"date":"2018-08-29","close":12561.6641},{"date":"2018-08-30","close":12381.5703},{"date":"2018-08-31","close":12561.6641},{"date":"2018-09-03","close":12291.5225},{"date":"2018-09-04","close":12156.4502},{"date":"2018-09-05","close":12336.5449},{"date":"2018-09-06","close":12516.6396},{"date":"2018-09-07","close":12111.4277},{"date":"2018-09-10","close":12471.6182},{"date":"2018-09-11","close":12426.5928},{"date":"2018-09-12","close":12426.5928},{"date":"2018-09-13","close":12426.5928},{"date":"2018-09-14","close":12381.5703},{"date":"2018-09-17","close":12291.5225},{"date":"2018-09-18","close":12471.6182},{"date":"2018-09-19","close":12156.4502},{"date":"2018-09-20","close":11931.3311},{"date":"2018-09-21","close":11841.2832},{"date":"2018-09-27","close":12156.4502},{"date":"2018-09-28","close":12246.4971},{"date":"2018-10-01","close":12606.6895},{"date":"2018-10-02","close":13462.1426},{"date":"2018-10-04","close":13146.9766},{"date":"2018-10-05","close":12966.8809},{"date":"2018-10-08","close":12786.7832},{"date":"2018-10-10","close":12246.4971},{"date":"2018-10-11","close":11571.1387},{"date":"2018-10-12","close":12381.5703},{"date":"2018-10-15","close":12291.5225},{"date":"2018-10-16","close":12291.5225},{"date":"2018-10-17","close":12516.6396},{"date":"2018-10-18","close":12246.4971},{"date":"2018-10-19","close":12336.5449},{"date":"2018-10-22","close":12876.8311},{"date":"2018-10-23","close":12606.6895},{"date":"2018-10-24","close":12246.4971},{"date":"2018-10-25","close":12381.5703},{"date":"2018-10-26","close":12246.4971},{"date":"2018-10-29","close":11346.0205},{"date":"2018-10-30","close":11436.0684},{"date":"2018-10-31","close":11481.0908},{"date":"2018-11-01","close":11661.1865},{"date":"2018-11-02","close":12336.5449},{"date":"2018-11-05","close":12516.6396},{"date":"2018-11-06","close":13101.9512},{"date":"2018-11-07","close":13327.0723},{"date":"2018-11-08","close":13327.0723},{"date":"2018-11-09","close":13282.0479},{"date":"2018-11-12","close":12786.7832},{"date":"2018-11-13","close":13192.0},{"date":"2018-11-14","close":13146.9766},{"date":"2018-11-15","close":13192.0},{"date":"2018-11-16","close":12921.8555},{"date":"2018-11-19","close":12786.7832},{"date":"2018-11-20","close":12786.7832},{"date":"2018-11-21","close":12696.7363},{"date":"2018-11-22","close":12696.7363},{"date":"2018-11-23","close":12921.8555},{"date":"2018-11-26","close":13507.168},{"date":"2018-11-27","close":13462.1426},{"date":"2018-11-28","close":13192.0},{"date":"2018-11-29","close":12876.8311},{"date":"2018-11-30","close":12876.8311},{"date":"2018-12-03","close":13011.9014},{"date":"2018-12-04","close":12831.8076},{"date":"2018-12-05","close":12651.7129},{"date":"2018-12-06","close":12561.6641},{"date":"2018-12-07","close":12561.6641},{"date":"2018-12-10","close":11976.3525},{"date":"2018-12-11","close":12201.4746},{"date":"2018-12-12","close":12516.6396},{"date":"2018-12-13","close":12471.6182},{"date":"2018-12-14","close":12471.6182},{"date":"2018-12-17","close":12201.4746},{"date":"2018-12-18","close":12381.5703},{"date":"2018-12-19","close":12651.7129},{"date":"2018-12-20","close":12651.7129},{"date":"2018-12-21","close":12561.6641},{"date":"2018-12-24","close":12021.377},{"date":"2018-12-26","close":11706.2119},{"date":"2018-12-27","close":11751.585},{"date":"2018-12-28","close":11978.4492},{"date":"2019-01-02","close":13022.0254},{"date":"2019-01-03","close":12885.9062},{"date":"2019-01-04","close":14065.6035},{"date":"2019-01-07","close":14337.8408},{"date":"2019-01-08","close":14337.8408},{"date":"2019-01-09","close":14383.2139},{"date":"2019-01-10","close":14473.959},{"date":"2019-01-11","close":14655.4492},{"date":"2019-01-14","close":15063.8076},{"date":"2019-01-15","close":15109.1797},{"date":"2019-01-16","close":15653.6553},{"date":"2019-01-17","close":15336.0439},{"date":"2019-01-18","close":15290.6719},{"date":"2019-01-21","close":15290.6719},{"date":"2019-01-22","close":15608.2812},{"date":"2019-01-23","close":15381.418},{"date":"2019-01-24","close":15517.5361},{"date":"2019-01-25","close":15290.6719},{"date":"2019-01-28","close":15562.9082},{"date":"2019-01-29","close":15426.79},{"date":"2019-01-30","close":15063.8076},{"date":"2019-01-31","close":15245.2988},{"date":"2019-02-01","close":15426.79},{"date":"2019-02-07","close":15880.5205},{"date":"2019-02-08","close":16561.1152},{"date":"2019-02-11","close":16470.3652},{"date":"2019-02-12","close":16561.1152},{"date":"2019-02-13","close":16062.0107},{"date":"2019-02-14","close":15744.4004},{"date":"2019-02-15","close":15789.7725},{"date":"2019-02-18","close":16334.25},{"date":"2019-02-19","close":16152.7568},{"date":"2019-02-20","close":15880.5205},{"date":"2019-02-21","close":16515.7383},{"date":"2019-02-22","close":16606.4863},{"date":"2019-02-25","close":17468.5703},{"date":"2019-02-26","close":17241.707},{"date":"2019-02-27","close":16787.9785},{"date":"2019-02-28","close":15789.7725},{"date":"2019-03-04","close":16379.6221},{"date":"2019-03-05","close":16424.9902},{"date":"2019-03-06","close":16470.3652},{"date":"2019-03-07","close":16334.25},{"date":"2019-03-08","close":16334.25},{"date":"2019-03-11","close":16016.6377},{"date":"2019-03-12","close":15608.2812},{"date":"2019-03-13","close":15517.5361},{"date":"2019-03-14","close":15699.0264},{"date":"2019-03-15","close":15426.79},{"date":"2019-03-18","close":15653.6553},{"date":"2019-03-19","close":15699.0264},{"date":"2019-03-20","close":17241.707},{"date":"2019-03-21","close":19056.623},{"date":"2019-03-22","close":18557.5234},{"date":"2019-03-25","close":18149.1641},{"date":"2019-03-26","close":18058.4199},{"date":"2019-03-27","close":17786.1836},{"date":"2019-03-28","close":17332.4531},{"date":"2019-03-29","close":18784.3848},{"date":"2019-04-01","close":17922.3027},{"date":"2019-04-02","close":18330.6543},{"date":"2019-04-03","close":17876.9297},{"date":"2019-04-04","close":17695.4375},{"date":"2019-04-05","close":18058.4199},{"date":"2019-04-08","close":18058.4199},{"date":"2019-04-09","close":17650.0625},{"date":"2019-04-10","close":17967.6738},{"date":"2019-04-11","close":18058.4199},{"date":"2019-04-12","close":18149.1641},{"date":"2019-04-15","close":20508.5547},{"date":"2019-04-16","close":19510.3516},{"date":"2019-04-17","close":19510.3516},{"date":"2019-04-18","close":19374.2324},{"date":"2019-04-19","close":19238.1133},{"date":"2019-04-22","close":18784.3848},{"date":"2019-04-23","close":18875.1348},{"date":"2019-04-24","close":18693.6406},{"date":"2019-04-25","close":19147.3672},{"date":"2019-04-26","close":19283.4863},{"date":"2019-04-29","close":19555.7246},{"date":"2019-04-30","close":21143.7734},{"date":"2019-05-02","close":21189.1504},{"date":"2019-05-03","close":22459.5938},{"date":"2019-05-07","close":22822.5742},{"date":"2019-05-08","close":22232.7266},{"date":"2019-05-09","close":21143.7734},{"date":"2019-05-10","close":22096.6113},{"date":"2019-05-13","close":23593.918},{"date":"2019-05-14","close":23412.4238},{"date":"2019-05-15","close":24183.7656},{"date":"2019-05-16","close":23004.0645},{"date":"2019-05-17","close":22414.2207},{"date":"2019-05-20","close":24138.3867},{"date":"2019-05-21","close":23820.7793},{"date":"2019-05-22","close":26089.4238},{"date":"2019-05-23","close":25771.8125},{"date":"2019-05-24","close":27632.1035},{"date":"2019-05-27","close":27178.375},{"date":"2019-05-28","close":28766.4277},{"date":"2019-05-29","close":29447.0176},{"date":"2019-05-30","close":26679.2715},{"date":"2019-05-31","close":27133.002},{"date":"2019-06-03","close":26860.7676},{"date":"2019-06-04","close":27495.9863},{"date":"2019-06-05","close":27813.5957},{"date":"2019-06-07","close":27133.002},{"date":"2019-06-10","close":27768.2227},{"date":"2019-06-11","close":27677.4785},{"date":"2019-06-12","close":26724.6426},{"date":"2019-06-13","close":29220.1562},{"date":"2019-06-14","close":28312.6953},{"date":"2019-06-17","close":28539.5586},{"date":"2019-06-18","close":28403.4434},{"date":"2019-06-19","close":27949.7129},{"date":"2019-06-20","close":28358.0723},{"date":"2019-06-21","close":28131.207},{"date":"2019-06-24","close":28176.5801},{"date":"2019-06-25","close":26543.1504},{"date":"2019-06-26","close":25590.3223},{"date":"2019-06-27","close":25590.3223},{"date":"2019-06-28","close":25454.2012},{"date":"2019-07-01","close":25272.7129},{"date":"2019-07-02","close":26497.7812},{"date":"2019-07-03","close":25544.9492},{"date":"2019-07-04","close":25635.6934},{"date":"2019-07-05","close":25635.6934},{"date":"2019-07-08","close":23775.4062},{"date":"2019-07-09","close":24365.2559},{"date":"2019-07-10","close":24864.3535},{"date":"2019-07-11","close":25953.3047},{"date":"2019-07-12","close":25862.5586},{"date":"2019-07-15","close":25045.8457},{"date":"2019-07-16","close":24955.1016},{"date":"2019-07-17","close":25635.6934},{"date":"2019-07-18","close":27359.8691},{"date":"2019-07-19","close":26270.9199},{"date":"2019-07-22","close":25998.6797},{"date":"2019-07-23","close":24773.6113},{"date":"2019-07-24","close":23321.6777},{"date":"2019-07-25","close":22686.459},{"date":"2019-07-26","close":22368.8457},{"date":"2019-07-29","close":21915.1133},{"date":"2019-07-30","close":23140.1836},{"date":"2019-07-31","close":23367.0488},{"date":"2019-08-01","close":22504.9648},{"date":"2019-08-02","close":22504.9648},{"date":"2019-08-05","close":19964.084},{"date":"2019-08-06","close":20190.9473},{"date":"2019-08-07","close":19964.084},{"date":"2019-08-08","close":20735.4219},{"date":"2019-08-09","close":21007.6562},{"date":"2019-08-12","close":21007.6562},{"date":"2019-08-13","close":20826.166},{"date":"2019-08-14","close":22686.459},{"date":"2019-08-16","close":22686.459},{"date":"2019-08-19","close":22595.7109},{"date":"2019-08-20","close":23367.0488},{"date":"2019-08-21","close":23548.541},{"date":"2019-08-22","close":23820.7793},{"date":"2019-08-23","close":25272.7129},{"date":"2019-08-26","close":25272.7129},{"date":"2019-08-27","close":25272.7129},{"date":"2019-08-28","close":24728.2344},{"date":"2019-08-29","close":24909.7266},{"date":"2019-08-30","close":25907.9336},{"date":"2019-09-02","close":26679.2715},{"date":"2019-09-03","close":26679.2715},{"date":"2019-09-04","close":28267.3262},{"date":"2019-09-05","close":28448.8145},{"date":"2019-09-06","close":31579.5449},{"date":"2019-09-09","close":32033.2754},{"date":"2019-09-10","close":33485.2109},{"date":"2019-09-11","close":32623.127},{"date":"2019-09-16","close":30399.8477},{"date":"2019-09-17","close":31261.9355},{"date":"2019-09-18","close":31942.5312},{"date":"2019-09-19","close":32577.75},{"date":"2019-09-20","close":32350.8867},{"date":"2019-09-23","close":32849.9805},{"date":"2019-09-24","close":31261.9355},{"date":"2019-09-25","close":30626.7129},{"date":"2019-09-26","close":31761.041},{"date":"2019-09-27","close":31942.5312},{"date":"2019-09-30","close":31398.0527},{"date":"2019-10-01","close":32487.0078},{"date":"2019-10-02","close":31443.4277},{"date":"2019-10-04","close":32124.0215},{"date":"2019-10-07","close":31398.0527},{"date":"2019-10-08","close":32169.3945},{"date":"2019-10-10","close":34982.5195},{"date":"2019-10-11","close":36162.2148},{"date":"2019-10-14","close":36525.1953},{"date":"2019-10-15","close":33757.4414},{"date":"2019-10-16","close":33984.3086},{"date":"2019-10-17","close":33802.8125},{"date":"2019-10-18","close":35390.875},{"date":"2019-10-21","close":35027.8945},{"date":"2019-10-22","close":35572.3672},{"date":"2019-10-23","close":35436.2461},{"date":"2019-10-24","close":35345.5},{"date":"2019-10-25","close":34347.2969},{"date":"2019-10-28","close":34029.6836},{"date":"2019-10-29","close":32124.0215},{"date":"2019-10-30","close":31987.9043},{"date":"2019-10-31","close":32078.6523},{"date":"2019-11-01","close":31488.8008},{"date":"2019-11-04","close":30535.9688},{"date":"2019-11-05","close":29946.1191},{"date":"2019-11-06","close":29946.1191},{"date":"2019-11-07","close":29220.1562},{"date":"2019-11-08","close":30036.8672},{"date":"2019-11-11","close":29310.8984},{"date":"2019-11-12","close":31579.5449},{"date":"2019-11-13","close":31806.4141},{"date":"2019-11-14","close":31534.1719},{"date":"2019-11-15","close":28448.8145},{"date":"2019-11-18","close":26316.2891},{"date":"2019-11-19","close":25998.6797},{"date":"2019-11-20","close":28675.6816},{"date":"2019-11-21","close":27314.4941},{"date":"2019-11-22","close":28902.5449},{"date":"2019-11-25","close":29628.5098},{"date":"2019-11-26","close":29673.8848},{"date":"2019-11-27","close":28312.6953},{"date":"2019-11-28","close":28721.0527},{"date":"2019-11-29","close":29220.1562},{"date":"2019-12-02","close":28539.5586},{"date":"2019-12-03","close":27450.6133},{"date":"2019-12-04","close":29265.5293},{"date":"2019-12-05","close":28448.8145},{"date":"2019-12-06","close":27768.2227},{"date":"2019-12-09","close":28448.8145},{"date":"2019-12-10","close":28403.4434},{"date":"2019-12-11","close":29220.1562},{"date":"2019-12-12","close":29310.8984},{"date":"2019-12-13","close":30944.3262},{"date":"2019-12-16","close":30399.8477},{"date":"2019-12-17","close":30853.5801},{"date":"2019-12-18","close":31171.1895},{"date":"2019-12-19","close":31761.041},{"date":"2019-12-20","close":32668.5},{"date":"2019-12-23","close":31216.5625},{"date":"2019-12-24","close":30853.5801},{"date":"2019-12-26","close":31261.9355},{"date":"2019-12-27","close":32490.5723},{"date":"2019-12-30","close":32627.084},{"date":"2020-01-02","close":33082.1328},{"date":"2020-01-03","close":33309.6562},{"date":"2020-01-06","close":31990.0156},{"date":"2020-01-07","close":31261.9336},{"date":"2020-01-08","close":29441.7363},{"date":"2020-01-09","close":31125.4219},{"date":"2020-01-10","close":31398.4531},{"date":"2020-01-13","close":31034.4102},{"date":"2020-01-14","close":32399.5625},{"date":"2020-01-15","close":30943.4023},{"date":"2020-01-16","close":30215.3203},{"date":"2020-01-17","close":30852.3906},{"date":"2020-01-20","close":30260.8242},{"date":"2020-01-21","close":30533.8574},{"date":"2020-01-22","close":30852.3906},{"date":"2020-01-23","close":29987.7969},{"date":"2020-01-28","close":27758.0527},{"date":"2020-01-29","close":28031.0781},{"date":"2020-01-30","close":27303.002},{"date":"2020-01-31","close":26620.4238},{"date":"2020-02-03","close":27394.0098},{"date":"2020-02-04","close":28304.1133},{"date":"2020-02-05","close":28759.1621},{"date":"2020-02-06","close":28759.1621},{"date":"2020-02-07","close":28258.6055},{"date":"2020-02-10","close":27758.0527},{"date":"2020-02-11","close":27576.0312},{"date":"2020-02-12","close":31671.4824},{"date":"2020-02-13","close":32126.5293},{"date":"2020-02-14","close":32126.5293},{"date":"2020-02-17","close":33628.1953},{"date":"2020-02-18","close":32672.5918},{"date":"2020-02-19","close":32445.0645},{"date":"2020-02-20","close":34128.75},{"date":"2020-02-21","close":34492.7891},{"date":"2020-02-24","close":33810.2148},{"date":"2020-02-25","close":33855.7188},{"date":"2020-02-26","close":32854.6172},{"date":"2020-02-27","close":29760.2715},{"date":"2020-02-28","close":26529.4141},{"date":"2020-03-02","close":26802.4453},{"date":"2020-03-03","close":27485.0215},{"date":"2020-03-04","close":29214.2109},{"date":"2020-03-05","close":28850.1738},{"date":"2020-03-06","close":28031.0781},{"date":"2020-03-09","close":26984.4688},{"date":"2020-03-10","close":27667.0391},{"date":"2020-03-11","close":26210.8809},{"date":"2020-03-12","close":23435.0742},{"date":"2020-03-13","close":21387.3496},{"date":"2020-03-16","close":19112.1016},{"date":"2020-03-17","close":19749.168},{"date":"2020-03-18","close":19066.5977},{"date":"2020-03-19","close":16791.3457},{"date":"2020-03-20","close":14561.5996},{"date":"2020-03-23","close":12377.3604},{"date":"2020-03-24","close":13742.5107},{"date":"2020-03-25","close":14743.6201},{"date":"2020-03-26","close":15972.2559},{"date":"2020-03-27","close":15881.2461},{"date":"2020-03-30","close":16199.7812},{"date":"2020-03-31","close":16654.8281},{"date":"2020-04-01","close":16290.793},{"date":"2020-04-02","close":16700.332},{"date":"2020-04-03","close":16927.8594},{"date":"2020-04-06","close":17883.4629},{"date":"2020-04-07","close":19021.0918},{"date":"2020-04-08","close":19749.168},{"date":"2020-04-09","close":19931.1914},{"date":"2020-04-10","close":20477.25},{"date":"2020-04-13","close":19703.6641},{"date":"2020-04-14","close":19931.1914},{"date":"2020-04-16","close":19976.6953},{"date":"2020-04-17","close":20386.2422},{"date":"2020-04-20","close":20067.707},{"date":"2020-04-21","close":19339.625},{"date":"2020-04-22","close":19521.6465},{"date":"2020-04-23","close":19521.6465},{"date":"2020-04-24","close":19112.1016},{"date":"2020-04-27","close":18702.5547},{"date":"2020-04-28","close":18930.082},{"date":"2020-04-29","close":18884.5742},{"date":"2020-05-04","close":19294.1211},{"date":"2020-05-06","close":19749.168},{"date":"2020-05-07","close":20158.7168},{"date":"2020-05-08","close":21751.3926},{"date":"2020-05-11","close":21660.3809},{"date":"2020-05-12","close":20795.7871},{"date":"2020-05-13","close":20477.25},{"date":"2020-05-14","close":19294.1211},{"date":"2020-05-15","close":18884.5742},{"date":"2020-05-18","close":18611.5469},{"date":"2020-05-19","close":20113.2109},{"date":"2020-05-20","close":20295.2305},{"date":"2020-05-21","close":20841.291},{"date":"2020-05-22","close":20477.25},{"date":"2020-05-25","close":21205.332},{"date":"2020-05-26","close":21114.3184},{"date":"2020-05-27","close":22069.9258},{"date":"2020-05-28","close":22251.9492},{"date":"2020-05-29","close":22251.9492},{"date":"2020-06-01","close":21660.3809},{"date":"2020-06-02","close":21842.4004},{"date":"2020-06-03","close":21705.8848},{"date":"2020-06-04","close":21842.4004},{"date":"2020-06-05","close":22069.9258},{"date":"2020-06-08","close":21842.4004},{"date":"2020-06-09","close":22479.4707},{"date":"2020-06-10","close":21842.4004},{"date":"2020-06-11","close":21751.3926},{"date":"2020-06-12","close":21250.8379},{"date":"2020-06-15","close":19612.6562},{"date":"2020-06-16","close":21842.4004},{"date":"2020-06-17","close":22934.5215},{"date":"2020-06-18","close":21660.3809},{"date":"2020-06-19","close":25118.7617},{"date":"2020-06-22","close":25118.7617},{"date":"2020-06-23","close":26574.9219},{"date":"2020-06-24","close":26620.4238},{"date":"2020-06-25","close":27394.0098},{"date":"2020-06-26","close":28349.6172},{"date":"2020-06-29","close":26938.9648},{"date":"2020-06-30","close":25937.8516},{"date":"2020-07-01","close":26165.375},{"date":"2020-07-02","close":25983.3574},{"date":"2020-07-03","close":26256.3867},{"date":"2020-07-06","close":23844.623},{"date":"2020-07-07","close":22843.5098},{"date":"2020-07-08","close":24163.1562},{"date":"2020-07-09","close":24208.6582},{"date":"2020-07-10","close":23253.0586},{"date":"2020-07-13","close":23435.0742},{"date":"2020-07-14","close":22798.0059},{"date":"2020-07-15","close":23298.5605},{"date":"2020-07-16","close":22889.0156},{"date":"2020-07-17","close":22798.0059},{"date":"2020-07-20","close":22570.4805},{"date":"2020-07-21","close":23162.0469},{"date":"2020-07-22","close":22615.9863},{"date":"2020-07-23","close":22388.459},{"date":"2020-07-24","close":22615.9863},{"date":"2020-07-27","close":22570.4805},{"date":"2020-07-28","close":23298.5605},{"date":"2020-07-29","close":23298.5605},{"date":"2020-07-30","close":22752.502},{"date":"2020-07-31","close":23526.0859},{"date":"2020-08-03","close":24117.6523},{"date":"2020-08-04","close":23935.6309},{"date":"2020-08-05","close":25300.7793},{"date":"2020-08-06","close":25801.3359},{"date":"2020-08-07","close":26210.8809},{"date":"2020-08-10","close":26938.9648},{"date":"2020-08-11","close":26620.4238},{"date":"2020-08-12","close":25027.75},{"date":"2020-08-13","close":25164.2637},{"date":"2020-08-14","close":25209.7715},{"date":"2020-08-18","close":23207.5488},{"date":"2020-08-19","close":23844.623},{"date":"2020-08-20","close":22297.4492},{"date":"2020-08-21","close":22479.4707},{"date":"2020-08-24","close":22843.5098},{"date":"2020-08-25","close":23480.582},{"date":"2020-08-26","close":23799.1152},{"date":"2020-08-27","close":23071.0352},{"date":"2020-08-28","close":22752.502},{"date":"2020-08-31","close":22798.0059},{"date":"2020-09-01","close":24208.6582},{"date":"2020-09-02","close":25209.7715},{"date":"2020-09-03","close":25437.2969},{"date":"2020-09-04","close":26074.3672},{"date":"2020-09-07","close":26392.9004},{"date":"2020-09-08","close":25300.7793},{"date":"2020-09-09","close":25118.7617},{"date":"2020-09-10","close":26711.4355},{"date":"2020-09-11","close":26847.9512},{"date":"2020-09-14","close":28213.0996},{"date":"2020-09-15","close":27940.0742},{"date":"2020-09-16","close":27894.5684},{"date":"2020-09-17","close":27120.9805},{"date":"2020-09-18","close":28122.0898},{"date":"2020-09-21","close":27120.9805},{"date":"2020-09-22","close":27485.0215},{"date":"2020-09-23","close":27576.0312},{"date":"2020-09-24","close":26301.8887},{"date":"2020-09-25","close":25801.3359},{"date":"2020-09-28","close":26165.375},{"date":"2020-09-29","close":26529.4141},{"date":"2020-10-05","close":30078.8066},{"date":"2020-10-06","close":30078.8066},{"date":"2020-10-07","close":29896.7852},{"date":"2020-10-08","close":29942.2891},{"date":"2020-10-12","close":29305.2227},{"date":"2020-10-13","close":29214.2109},{"date":"2020-10-14","close":29123.1992},{"date":"2020-10-15","close":30260.8242},{"date":"2020-10-16","close":29032.1895},{"date":"2020-10-19","close":27348.5078},{"date":"2020-10-20","close":26483.9121},{"date":"2020-10-21","close":26802.4453},{"date":"2020-10-22","close":27075.4746},{"date":"2020-10-23","close":27075.4746},{"date":"2020-10-26","close":26711.4355},{"date":"2020-10-27","close":26711.4355},{"date":"2020-10-28","close":27120.9805},{"date":"2020-10-29","close":27029.9688},{"date":"2020-10-30","close":26301.8887},{"date":"2020-11-02","close":26574.9219},{"date":"2020-11-03","close":26938.9648},{"date":"2020-11-04","close":27712.5469},{"date":"2020-11-05","close":27803.5547},{"date":"2020-11-06","close":27394.0098},{"date":"2020-11-09","close":27667.0391},{"date":"2020-11-10","close":28577.1426},{"date":"2020-11-11","close":28304.1133},{"date":"2020-11-12","close":27576.0312},{"date":"2020-11-13","close":27667.0391},{"date":"2020-11-16","close":27576.0312},{"date":"2020-11-17","close":27758.0527},{"date":"2020-11-18","close":27758.0527},{"date":"2020-11-19","close":27758.0527},{"date":"2020-11-20","close":28167.5938},{"date":"2020-11-23","close":30033.2988},{"date":"2020-11-24","close":30078.8066},{"date":"2020-11-25","close":29623.7578},{"date":"2020-11-26","close":29578.252},{"date":"2020-11-27","close":29168.7051},{"date":"2020-11-30","close":29714.7656},{"date":"2020-12-01","close":30033.2988},{"date":"2020-12-02","close":31352.9473},{"date":"2020-12-03","close":33719.207},{"date":"2020-12-04","close":33810.2148},{"date":"2020-12-07","close":33855.7188},{"date":"2020-12-08","close":33082.1328},{"date":"2020-12-09","close":33810.2148},{"date":"2020-12-10","close":33810.2148},{"date":"2020-12-11","close":33810.2148},{"date":"2020-12-14","close":33355.168},{"date":"2020-12-15","close":36631.5273},{"date":"2020-12-16","close":38770.2656},{"date":"2020-12-17","close":38861.2734},{"date":"2020-12-18","close":41773.5898},{"date":"2020-12-21","close":41091.0117},{"date":"2020-12-22","close":38815.7656},{"date":"2020-12-23","close":39088.793},{"date":"2020-12-24","close":38542.7383},{"date":"2020-12-28","close":43138.7422},{"date":"2020-12-29","close":44324.3789},{"date":"2020-12-30","close":47607.6641},{"date":"2021-01-04","close":46695.6406},{"date":"2021-01-05","close":46513.2305},{"date":"2021-01-06","close":46330.8242},{"date":"2021-01-07","close":45601.2109},{"date":"2021-01-08","close":47972.4688},{"date":"2021-01-11","close":45874.8164},{"date":"2021-01-12","close":45145.1953},{"date":"2021-01-13","close":45783.6055},{"date":"2021-01-14","close":45510.0039},{"date":"2021-01-15","close":48793.293},{"date":"2021-01-18","close":58460.7461},{"date":"2021-01-19","close":62017.6445},{"date":"2021-01-20","close":66304.1562},{"date":"2021-01-21","close":76245.2188},{"date":"2021-01-22","close":66668.9609},{"date":"2021-01-25","close":65848.1406},{"date":"2021-01-26","close":67489.7812},{"date":"2021-01-27","close":71867.5078},{"date":"2021-01-28","close":67489.7812},{"date":"2021-01-29","close":70317.0547},{"date":"2021-02-01","close":74877.1719},{"date":"2021-02-02","close":76518.8281},{"date":"2021-02-03","close":81443.7656},{"date":"2021-02-04","close":83997.4219},{"date":"2021-02-05","close":81443.7656},{"date":"2021-02-08","close":77066.0391},{"date":"2021-02-09","close":73691.5469},{"date":"2021-02-10","close":79346.1016},{"date":"2021-02-15","close":80622.9297},{"date":"2021-02-16","close":76883.6328},{"date":"2021-02-17","close":77430.8359},{"date":"2021-02-18","close":78525.2812},{"date":"2021-02-19","close":81899.7656},{"date":"2021-02-22","close":88557.5391},{"date":"2021-02-23","close":82082.1719},{"date":"2021-02-24","close":76062.8125},{"date":"2021-02-25","close":78616.4766},{"date":"2021-02-26","close":75880.4141},{"date":"2021-03-02","close":74147.5625},{"date":"2021-03-03","close":73965.1562},{"date":"2021-03-04","close":72779.5234},{"date":"2021-03-05","close":69769.8359},{"date":"2021-03-08","close":69587.4453},{"date":"2021-03-09","close":69678.6406},{"date":"2021-03-10","close":67672.1797},{"date":"2021-03-11","close":67854.6016},{"date":"2021-03-12","close":67489.7812},{"date":"2021-03-15","close":67398.5781},{"date":"2021-03-16","close":65665.75},{"date":"2021-03-17","close":64844.918},{"date":"2021-03-18","close":65665.75},{"date":"2021-03-19","close":61561.6289},{"date":"2021-03-22","close":58825.5547},{"date":"2021-03-23","close":54903.8516},{"date":"2021-03-24","close":55815.8789},{"date":"2021-03-25","close":56454.293},{"date":"2021-03-26","close":57639.9258},{"date":"2021-03-29","close":60011.1875},{"date":"2021-03-30","close":58095.9414},{"date":"2021-03-31","close":60923.2109},{"date":"2021-04-01","close":62656.0547},{"date":"2021-04-02","close":64936.1172},{"date":"2021-04-05","close":65665.75},{"date":"2021-04-06","close":65665.75},{"date":"2021-04-07","close":66668.9609},{"date":"2021-04-08","close":66942.5703},{"date":"2021-04-09","close":64297.707},{"date":"2021-04-12","close":62929.668},{"date":"2021-04-13","close":64480.1055},{"date":"2021-04-14","close":64571.3086},{"date":"2021-04-15","close":63750.4883},{"date":"2021-04-16","close":62291.25},{"date":"2021-04-19","close":64206.5},{"date":"2021-04-20","close":63385.6719},{"date":"2021-04-21","close":64936.1172},{"date":"2021-04-22","close":64297.707},{"date":"2021-04-23","close":62747.2617},{"date":"2021-04-26","close":60649.6055},{"date":"2021-04-27","close":59463.9766},{"date":"2021-04-28","close":56727.9062},{"date":"2021-04-29","close":60284.793},{"date":"2021-04-30","close":59737.5859},{"date":"2021-05-03","close":57366.3164},{"date":"2021-05-04","close":58004.7305},{"date":"2021-05-06","close":59190.3672},{"date":"2021-05-07","close":58916.7617},{"date":"2021-05-10","close":58369.5469},{"date":"2021-05-11","close":55815.8789},{"date":"2021-05-12","close":53809.4258},{"date":"2021-05-13","close":51711.7656},{"date":"2021-05-14","close":53262.2109},{"date":"2021-05-17","close":51073.3516},{"date":"2021-05-18","close":55724.668},{"date":"2021-05-20","close":61288.0234},{"date":"2021-05-21","close":58916.7617},{"date":"2021-05-24","close":56454.293},{"date":"2021-05-25","close":60649.6055},{"date":"2021-05-26","close":62929.668},{"date":"2021-05-27","close":61014.4141},{"date":"2021-05-28","close":62564.8555},{"date":"2021-05-31","close":61014.4141},{"date":"2021-06-01","close":60740.8086},{"date":"2021-06-02","close":58460.7461},{"date":"2021-06-03","close":58278.3438},{"date":"2021-06-04","close":57366.3164},{"date":"2021-06-07","close":57366.3164},{"date":"2021-06-08","close":60375.9961},{"date":"2021-06-09","close":60284.793},{"date":"2021-06-10","close":58734.3555},{"date":"2021-06-11","close":58460.7461},{"date":"2021-06-14","close":58916.7617},{"date":"2021-06-15","close":62291.25},{"date":"2021-06-16","close":62200.0469},{"date":"2021-06-17","close":61124.0156},{"date":"2021-06-18","close":61603.043},{"date":"2021-06-21","close":62273.6875},{"date":"2021-06-22","close":61794.6641},{"date":"2021-06-23","close":61219.8242},{"date":"2021-06-24","close":60932.4102},{"date":"2021-06-25","close":60932.4102},{"date":"2021-06-28","close":59016.2969},{"date":"2021-06-29","close":59112.0977},{"date":"2021-06-30","close":59207.9062},{"date":"2021-07-01","close":56812.7656},{"date":"2021-07-02","close":57866.6289},{"date":"2021-07-05","close":66201.7188},{"date":"2021-07-06","close":66201.7188},{"date":"2021-07-07","close":64477.2188},{"date":"2021-07-08","close":60549.1836},{"date":"2021-07-09","close":61315.6328},{"date":"2021-07-12","close":60165.9648},{"date":"2021-07-13","close":59591.1289},{"date":"2021-07-14","close":60070.1562},{"date":"2021-07-15","close":59112.0977},{"date":"2021-07-16","close":59303.7148},{"date":"2021-07-19","close":59016.2969},{"date":"2021-07-20","close":58920.4883},{"date":"2021-07-21","close":58824.6797},{"date":"2021-07-22","close":58824.6797},{"date":"2021-07-23","close":57962.4297},{"date":"2021-07-26","close":57195.9844},{"date":"2021-07-27","close":56237.9375},{"date":"2021-07-28","close":57195.9844},{"date":"2021-07-29","close":57483.4062},{"date":"2021-07-30","close":56621.1523},{"date":"2021-08-02","close":57483.4062},{"date":"2021-08-03","close":57195.9844},{"date":"2021-08-04","close":57483.4062},{"date":"2021-08-05","close":57770.8203},{"date":"2021-08-06","close":57483.4062},{"date":"2021-08-09","close":56142.1211},{"date":"2021-08-10","close":59399.5195},{"date":"2021-08-11","close":57291.793},{"date":"2021-08-12","close":59112.0977},{"date":"2021-08-13","close":58058.2422},{"date":"2021-08-17","close":53172.1484},{"date":"2021-08-18","close":53363.7617},{"date":"2021-08-19","close":53267.9531},{"date":"2021-08-20","close":50968.6172},{"date":"2021-08-23","close":52788.9258},{"date":"2021-08-24","close":55088.2617},{"date":"2021-08-25","close":54800.8438},{"date":"2021-08-26","close":54226.0078},{"date":"2021-08-27","close":54513.4336},{"date":"2021-08-30","close":61986.2695},{"date":"2021-08-31","close":64764.6328},{"date":"2021-09-01","close":64764.6328},{"date":"2021-09-02","close":67926.2266},{"date":"2021-09-03","close":69650.7266},{"date":"2021-09-06","close":70800.3828},{"date":"2021-09-07","close":70896.1953},{"date":"2021-09-08","close":68022.0312},{"date":"2021-09-09","close":66968.1641},{"date":"2021-09-10","close":70033.9531},{"date":"2021-09-13","close":66489.1406},{"date":"2021-09-14","close":68788.4766},{"date":"2021-09-15","close":66776.5625},{"date":"2021-09-16","close":66010.1016},{"date":"2021-09-17","close":73291.3359},{"date":"2021-09-23","close":73195.5312},{"date":"2021-09-24","close":72429.0938},{"date":"2021-09-27","close":73770.3672},{"date":"2021-09-28","close":70129.75},{"date":"2021-09-29","close":67255.5781},{"date":"2021-09-30","close":69171.6953},{"date":"2021-10-01","close":73291.3359},{"date":"2021-10-05","close":73482.9609},{"date":"2021-10-06","close":68501.0547},{"date":"2021-10-07","close":69267.5},{"date":"2021-10-08","close":68022.0312},{"date":"2021-10-12","close":67351.3828},{"date":"2021-10-13","close":66393.3359},{"date":"2021-10-14","close":68884.2812},{"date":"2021-10-15","close":68405.2578},{"date":"2021-10-18","close":71087.8125},{"date":"2021-10-19","close":68884.2812},{"date":"2021-10-20","close":66201.7188},{"date":"2021-10-21","close":65243.6562},{"date":"2021-10-22","close":64764.6328},{"date":"2021-10-25","close":66201.7188},{"date":"2021-10-26","close":66584.9531},{"date":"2021-10-27","close":65052.0547},{"date":"2021-10-28","close":67638.8047},{"date":"2021-10-29","close":68309.4453},{"date":"2021-11-01","close":69650.7266},{"date":"2021-11-02","close":68788.4766},{"date":"2021-11-03","close":68022.0312},{"date":"2021-11-04","close":67638.8047},{"date":"2021-11-05","close":68022.0312},{"date":"2021-11-08","close":72716.5078},{"date":"2021-11-09","close":74920.0312},{"date":"2021-11-10","close":71758.4453},{"date":"2021-11-11","close":73770.3672},{"date":"2021-11-12","close":71087.8125},{"date":"2021-11-15","close":73866.1797},{"date":"2021-11-16","close":78560.6562},{"date":"2021-11-17","close":79327.0938},{"date":"2021-11-18","close":79039.6875},{"date":"2021-11-19","close":77602.6016},{"date":"2021-11-22","close":76069.7031},{"date":"2021-11-23","close":73099.7266},{"date":"2021-11-24","close":71566.8359},{"date":"2021-11-25","close":72333.2812},{"date":"2021-11-26","close":69842.3359},{"date":"2021-11-29","close":74057.7812},{"date":"2021-11-30","close":73195.5312},{"date":"2021-12-01","close":73961.9844},{"date":"2021-12-02","close":73578.7578},{"date":"2021-12-03","close":77027.7578},{"date":"2021-12-06","close":77123.5703},{"date":"2021-12-07","close":76165.5078},{"date":"2021-12-08","close":74920.0312},{"date":"2021-12-09","close":81147.4062},{"date":"2021-12-10","close":82584.4922},{"date":"2021-12-13","close":79997.7344},{"date":"2021-12-14","close":80093.5391},{"date":"2021-12-15","close":79710.3281},{"date":"2021-12-16","close":81051.6094},{"date":"2021-12-17","close":81147.4062},{"date":"2021-12-20","close":81530.625},{"date":"2021-12-21","close":82392.8828},{"date":"2021-12-22","close":81147.4062},{"date":"2021-12-23","close":80764.1875},{"date":"2021-12-24","close":80476.7578},{"date":"2021-12-27","close":78369.0391},{"date":"2021-12-28","close":80572.5703},{"date":"2021-12-29","close":87670.6328},{"date":"2021-12-30","close":88246.1562},{"date":"2022-01-03","close":88386.0},{"date":"2022-01-04","close":90068.625},{"date":"2022-01-05","close":85080.7969},{"date":"2022-01-06","close":79997.0547},{"date":"2022-01-07","close":80860.3359},{"date":"2022-01-10","close":82778.7344},{"date":"2022-01-11","close":81148.1016},{"date":"2022-01-12","close":85848.1562},{"date":"2022-01-13","close":86615.5156},{"date":"2022-01-14","close":85368.5547},{"date":"2022-01-17","close":84697.1172},{"date":"2022-01-18","close":82778.7344},{"date":"2022-01-19","close":81531.7656},{"date":"2022-01-20","close":82874.6406},{"date":"2022-01-21","close":80188.8906},{"date":"2022-01-24","close":76256.1875},{"date":"2022-01-25","close":76256.1875},{"date":"2022-01-26","close":76256.1875},{"date":"2022-01-27","close":72898.9922},{"date":"2022-01-28","close":73282.6719},{"date":"2022-02-03","close":75776.5859},{"date":"2022-02-04","close":75872.5},{"date":"2022-02-07","close":80476.6484},{"date":"2022-02-08","close":80476.6484},{"date":"2022-02-09","close":80476.6484},{"date":"2022-02-10","close":77311.2969},{"date":"2022-02-11","close":73378.5859},{"date":"2022-02-14","close":72035.7109},{"date":"2022-02-15","close":71268.3594},{"date":"2022-02-16","close":74817.3906},{"date":"2022-02-17","close":74433.7109},{"date":"2022-02-18","close":74337.7812},{"date":"2022-02-21","close":75776.5859},{"date":"2022-02-22","close":75776.5859},{"date":"2022-02-23","close":75776.5859},{"date":"2022-02-24","close":75296.9844},{"date":"2022-02-25","close":78462.3359},{"date":"2022-02-28","close":78462.3359},{"date":"2022-03-02","close":81052.1719},{"date":"2022-03-03","close":81148.1016},{"date":"2022-03-04","close":79517.4531},{"date":"2022-03-07","close":75968.4141},{"date":"2022-03-08","close":73090.8281},{"date":"2022-03-10","close":74241.8594},{"date":"2022-03-11","close":75201.0703},{"date":"2022-03-14","close":73954.1172},{"date":"2022-03-15","close":73954.1172},{"date":"2022-03-16","close":77119.4531},{"date":"2022-03-17","close":77119.4531},{"date":"2022-03-18","close":78462.3359},{"date":"2022-03-21","close":77694.9922},{"date":"2022-03-22","close":79805.2109},{"date":"2022-03-23","close":80476.6484},{"date":"2022-03-24","close":81052.1719},{"date":"2022-03-25","close":81915.4453},{"date":"2022-03-28","close":85080.7969},{"date":"2022-03-29","close":85272.6328},{"date":"2022-03-30","close":86327.75},{"date":"2022-03-31","close":84984.875},{"date":"2022-04-01","close":84121.6016},{"date":"2022-04-04","close":83833.8438},{"date":"2022-04-05","close":83737.9219},{"date":"2022-04-06","close":86327.75},{"date":"2022-04-07","close":83737.9219},{"date":"2022-04-08","close":83162.3984},{"date":"2022-04-11","close":81723.6016},{"date":"2022-04-12","close":79421.5312},{"date":"2022-04-13","close":80092.9688},{"date":"2022-04-14","close":79421.5312},{"date":"2022-04-15","close":79229.6953},{"date":"2022-04-18","close":79133.7812},{"date":"2022-04-19","close":80764.4062},{"date":"2022-04-20","close":80860.3359},{"date":"2022-04-21","close":81819.5234},{"date":"2022-04-22","close":81819.5234},{"date":"2022-04-25","close":78558.2578},{"date":"2022-04-26","close":79037.8594},{"date":"2022-04-27","close":76448.0234},{"date":"2022-04-28","close":74913.3125},{"date":"2022-04-29","close":75392.9141},{"date":"2022-05-02","close":76543.9453},{"date":"2022-05-03","close":77599.0625},{"date":"2022-05-04","close":77119.4531},{"date":"2022-05-06","close":77503.1484},{"date":"2022-05-09","close":77544.0},{"date":"2022-05-10","close":76735.7812},{"date":"2022-05-11","close":76064.3516},{"date":"2022-05-12","close":75296.9844},{"date":"2022-05-13","close":76735.7812},{"date":"2022-05-16","close":79229.6953},{"date":"2022-05-17","close":80284.8125},{"date":"2022-05-18","close":80284.8125},{"date":"2022-05-19","close":80764.4062},{"date":"2022-05-20","close":80764.4062},{"date":"2022-05-23","close":82299.1328},{"date":"2022-05-24","close":82011.3594},{"date":"2022-05-25","close":82874.6406},{"date":"2022-05-26","close":82490.9688},{"date":"2022-05-27","close":82778.7344},{"date":"2022-05-30","close":83833.8438},{"date":"2022-05-31","close":84313.4375},{"date":"2022-06-02","close":85848.1562},{"date":"2022-06-03","close":85272.6328},{"date":"2022-06-07","close":83354.2422},{"date":"2022-06-08","close":83162.3984},{"date":"2022-06-09","close":81627.6875},{"date":"2022-06-10","close":75680.6562},{"date":"2022-06-13","close":70213.2422},{"date":"2022-06-14","close":66568.2969},{"date":"2022-06-15","close":61676.3828},{"date":"2022-06-16","close":63019.2617},{"date":"2022-06-17","close":61868.2266},{"date":"2022-06-20","close":60429.4258},{"date":"2022-06-21","close":60141.668},{"date":"2022-06-22","close":55441.6016},{"date":"2022-06-23","close":53331.3672},{"date":"2022-06-24","close":59662.0703},{"date":"2022-06-27","close":60429.4258},{"date":"2022-06-28","close":59853.9102},{"date":"2022-06-29","close":59757.9883},{"date":"2022-06-30","close":57455.918},{"date":"2022-07-01","close":57551.8398},{"date":"2022-07-04","close":57168.1562},{"date":"2022-07-05","close":58319.1953},{"date":"2022-07-06","close":57839.5938},{"date":"2022-07-07","close":59278.3945},{"date":"2022-07-08","close":60045.75},{"date":"2022-07-11","close":59566.1484},{"date":"2022-07-12","close":58031.4336},{"date":"2022-07-13","close":58415.1133},{"date":"2022-07-14","close":58511.0312},{"date":"2022-07-15","close":58223.2773},{"date":"2022-07-18","close":59757.9883},{"date":"2022-07-19","close":60621.2656},{"date":"2022-07-20","close":61292.7031},{"date":"2022-07-21","close":61868.2266},{"date":"2022-07-22","close":62155.9805},{"date":"2022-07-25","close":62251.8984},{"date":"2022-07-26","close":61868.2266},{"date":"2022-07-27","close":62539.6641},{"date":"2022-07-28","close":63307.0195},{"date":"2022-07-29","close":65609.0938},{"date":"2022-08-01","close":64937.6562},{"date":"2022-08-02","close":66568.2969},{"date":"2022-08-03","close":66280.5312},{"date":"2022-08-04","close":66472.375},{"date":"2022-08-05","close":65992.7656},{"date":"2022-08-08","close":67239.7266},{"date":"2022-08-09","close":65705.0078},{"date":"2022-08-10","close":64745.8203},{"date":"2022-08-11","close":66280.5312},{"date":"2022-08-12","close":66472.375},{"date":"2022-08-16","close":68678.5312},{"date":"2022-08-17","close":68103.0078},{"date":"2022-08-18","close":70596.9062},{"date":"2022-08-19","close":69541.7969},{"date":"2022-08-22","close":66184.6094},{"date":"2022-08-23","close":66088.6875},{"date":"2022-08-24","close":67623.4062},{"date":"2022-08-25","close":68390.7656},{"date":"2022-08-26","close":67431.5625},{"date":"2022-08-29","close":68870.3672},{"date":"2022-08-30","close":69925.4844},{"date":"2022-08-31","close":70788.75},{"date":"2022-09-01","close":67335.6406},{"date":"2022-09-02","close":66760.1328},{"date":"2022-09-05","close":67335.6406},{"date":"2022-09-06","close":67815.25},{"date":"2022-09-07","close":66184.6094},{"date":"2022-09-08","close":68774.4453},{"date":"2022-09-13","close":68774.4453},{"date":"2022-09-14","close":66280.5312},{"date":"2022-09-15","close":67335.6406},{"date":"2022-09-16","close":66856.0547},{"date":"2022-09-19","close":63786.6211},{"date":"2022-09-20","close":63786.6211},{"date":"2022-09-21","close":63690.6992},{"date":"2022-09-22","close":63211.1016},{"date":"2022-09-23","close":61388.625},{"date":"2022-09-26","close":57072.2383},{"date":"2022-09-27","close":57839.5938},{"date":"2022-09-28","close":55633.4414},{"date":"2022-09-29","close":54194.6445},{"date":"2022-09-30","close":52564.0078},{"date":"2022-10-04","close":56688.5586},{"date":"2022-10-05","close":55921.1992},{"date":"2022-10-06","close":57168.1562},{"date":"2022-10-07","close":56017.1172},{"date":"2022-10-11","close":55441.6016},{"date":"2022-10-12","close":54866.0859},{"date":"2022-10-13","close":55057.9219},{"date":"2022-10-14","close":56113.0352},{"date":"2022-10-17","close":57072.2383},{"date":"2022-10-18","close":59374.3164},{"date":"2022-10-19","close":58702.875},{"date":"2022-10-20","close":58702.875},{"date":"2022-10-21","close":57455.918},{"date":"2022-10-24","close":58511.0312},{"date":"2022-10-25","close":58319.1953},{"date":"2022-10-26","close":59278.3945},{"date":"2022-10-27","close":59470.2305},{"date":"2022-10-28","close":58702.875},{"date":"2022-10-31","close":59853.9102},{"date":"2022-11-01","close":60621.2656},{"date":"2022-11-02","close":59566.1484},{"date":"2022-11-03","close":59662.0703},{"date":"2022-11-04","close":59182.4688},{"date":"2022-11-07","close":57935.5156},{"date":"2022-11-08","close":61676.3828},{"date":"2022-11-09","close":63115.1797},{"date":"2022-11-10","close":60525.3477},{"date":"2022-11-11","close":61676.3828},{"date":"2022-11-14","close":60429.4258},{"date":"2022-11-15","close":62731.5039},{"date":"2022-11-16","close":67143.7969},{"date":"2022-11-17","close":67431.5625},{"date":"2022-11-18","close":67047.8906},{"date":"2022-11-21","close":67047.8906},{"date":"2022-11-22","close":68007.0859},{"date":"2022-11-23","close":68198.9297},{"date":"2022-11-24","close":68774.4453},{"date":"2022-11-25","close":68198.9297},{"date":"2022-11-28","close":69254.0391},{"date":"2022-11-29","close":72323.4766},{"date":"2022-11-30","close":71268.3594},{"date":"2022-12-01","close":72035.7109},{"date":"2022-12-02","close":69925.4844},{"date":"2022-12-05","close":69158.125},{"date":"2022-12-06","close":67623.4062},{"date":"2022-12-07","close":67047.8906},{"date":"2022-12-08","close":67719.3281},{"date":"2022-12-09","close":68198.9297},{"date":"2022-12-12","close":68103.0078},{"date":"2022-12-13","close":67335.6406},{"date":"2022-12-14","close":68678.5312},{"date":"2022-12-15","close":68103.0078},{"date":"2022-12-16","close":67815.25},{"date":"2022-12-19","close":67527.4922},{"date":"2022-12-20","close":67911.1641},{"date":"2022-12-21","close":67047.8906},{"date":"2022-12-22","close":66184.6094},{"date":"2022-12-23","close":64841.7344},{"date":"2022-12-26","close":65896.8516},{"date":"2022-12-27","close":67719.3281},{"date":"2022-12-28","close":66470.6094},{"date":"2022-12-29","close":65317.9297},{"date":"2023-01-02","close":65606.0938},{"date":"2023-01-03","close":64549.4883},{"date":"2023-01-04","close":63300.7617},{"date":"2023-01-05","close":60899.3672},{"date":"2023-01-06","close":62916.5391},{"date":"2023-01-09","close":64645.543},{"date":"2023-01-10","close":63012.5977},{"date":"2023-01-11","close":64837.6602},{"date":"2023-01-12","close":64069.2031},{"date":"2023-01-13","close":64357.3789},{"date":"2023-01-16","close":66854.8281},{"date":"2023-01-17","close":65510.0469},{"date":"2023-01-18","close":64741.5977},{"date":"2023-01-19","close":64453.4336},{"date":"2023-01-20","close":65798.2109},{"date":"2023-01-25","close":65317.9297},{"date":"2023-01-26","close":67046.9375},{"date":"2023-01-27","close":67046.9375},{"date":"2023-01-30","close":67911.4453},{"date":"2023-01-31","close":65798.2109},{"date":"2023-02-01","close":72906.3438},{"date":"2023-02-02","close":72137.8906},{"date":"2023-02-03","close":72137.8906},{"date":"2023-02-06","close":70985.2188},{"date":"2023-02-07","close":69352.2734},{"date":"2023-02-08","close":73578.7266},{"date":"2023-02-09","close":75019.5703},{"date":"2023-02-10","close":75211.6797},{"date":"2023-02-13","close":74251.1172},{"date":"2023-02-14","close":74443.2266},{"date":"2023-02-15","close":74155.0703},{"date":"2023-02-16","close":75211.6797},{"date":"2023-02-17","close":74251.1172},{"date":"2023-02-20","close":75403.7891},{"date":"2023-02-21","close":76844.625},{"date":"2023-02-22","close":75691.9609},{"date":"2023-02-23","close":77036.7344},{"date":"2023-02-24","close":74923.5156},{"date":"2023-02-27","close":77997.2969},{"date":"2023-02-28","close":77997.2969},{"date":"2023-03-02","close":77901.2344},{"date":"2023-03-03","close":78381.5156},{"date":"2023-03-06","close":83088.2578},{"date":"2023-03-07","close":82511.9219},{"date":"2023-03-08","close":81167.1406},{"date":"2023-03-09","close":80302.6328},{"date":"2023-03-10","close":79053.9062},{"date":"2023-03-13","close":77805.1953},{"date":"2023-03-14","close":74347.1719},{"date":"2023-03-15","close":75980.125},{"date":"2023-03-16","close":80110.5234},{"date":"2023-03-17","close":84529.0938},{"date":"2023-03-20","close":85969.9297},{"date":"2023-03-21","close":86354.1562},{"date":"2023-03-22","close":84817.2578},{"date":"2023-03-23","close":83184.3125},{"date":"2023-03-24","close":84721.2109},{"date":"2023-03-27","close":83376.4141},{"date":"2023-03-28","close":90292.4453},{"date":"2023-03-29","close":89043.7109},{"date":"2023-03-30","close":88371.3281},{"date":"2023-03-31","close":89908.2109},{"date":"2023-04-03","close":88851.6016},{"date":"2023-04-04","close":87410.7656},{"date":"2023-04-05","close":88659.4844},{"date":"2023-04-06","close":85873.875},{"date":"2023-04-07","close":86450.2031},{"date":"2023-04-10","close":89331.875},{"date":"2023-04-11","close":90100.3281},{"date":"2023-04-12","close":84625.1484},{"date":"2023-04-13","close":84144.8672},{"date":"2023-04-14","close":83568.5312},{"date":"2023-04-17","close":84529.0938},{"date":"2023-04-18","close":82319.8047},{"date":"2023-04-19","close":82223.7578},{"date":"2023-04-20","close":80206.5781},{"date":"2023-04-21","close":78477.5703},{"date":"2023-04-24","close":64357.3789},{"date":"2023-04-25","close":68007.4922},{"date":"2023-04-26","close":67911.4453},{"date":"2023-04-27","close":67623.2734},{"date":"2023-04-28","close":65798.2109},{"date":"2023-05-02","close":66278.4922},{"date":"2023-05-03","close":68487.7734},{"date":"2023-05-04","close":66566.6641},{"date":"2023-05-08","close":67046.9375},{"date":"2023-05-09","close":67623.2734},{"date":"2023-05-10","close":72041.8438},{"date":"2023-05-11","close":72233.9531},{"date":"2023-05-12","close":71273.3984},{"date":"2023-05-15","close":69544.3828},{"date":"2023-05-16","close":72041.8438},{"date":"2023-05-17","close":73290.5625},{"date":"2023-05-18","close":71465.5078},{"date":"2023-05-19","close":71849.7344},{"date":"2023-05-22","close":73674.7969},{"date":"2023-05-23","close":75307.7422},{"date":"2023-05-24","close":72233.9531},{"date":"2023-05-25","close":70164.6797},{"date":"2023-05-26","close":69073.0078},{"date":"2023-05-30","close":68676.0391},{"date":"2023-05-31","close":67385.8828},{"date":"2023-06-01","close":67782.8516},{"date":"2023-06-02","close":67584.3672},{"date":"2023-06-05","close":69370.7422},{"date":"2023-06-07","close":69271.4922},{"date":"2023-06-08","close":69469.9844},{"date":"2023-06-09","close":67981.3359},{"date":"2023-06-12","close":67584.3672},{"date":"2023-06-13","close":67385.8828},{"date":"2023-06-14","close":65897.2344},{"date":"2023-06-15","close":66988.9062},{"date":"2023-06-16","close":68080.5781},{"date":"2023-06-19","close":68179.8203},{"date":"2023-06-20","close":71256.3438},{"date":"2023-06-21","close":71057.8594},{"date":"2023-06-22","close":71157.1016},{"date":"2023-06-23","close":71951.0469},{"date":"2023-06-26","close":70958.6172},{"date":"2023-06-27","close":70462.4062},{"date":"2023-06-28","close":71355.5859},{"date":"2023-06-29","close":72447.2578},{"date":"2023-06-30","close":72844.2344},{"date":"2023-07-03","close":73241.2031},{"date":"2023-07-04","close":74531.3594},{"date":"2023-07-05","close":73836.6641},{"date":"2023-07-06","close":69569.2266},{"date":"2023-07-07","close":69172.25},{"date":"2023-07-10","close":68477.5547},{"date":"2023-07-11","close":70561.6484},{"date":"2023-07-12","close":71851.8047},{"date":"2023-07-13","close":70760.1328},{"date":"2023-07-14","close":70760.1328},{"date":"2023-07-17","close":70958.6172},{"date":"2023-07-18","close":69866.9531},{"date":"2023-07-19","close":69469.9844},{"date":"2023-07-20","close":70065.4375},{"date":"2023-07-21","close":69668.4688},{"date":"2023-07-24","close":68080.5781},{"date":"2023-07-25","close":72348.0156},{"date":"2023-07-26","close":67981.3359},{"date":"2023-07-27","close":71355.5859},{"date":"2023-07-28","close":77806.3828},{"date":"2023-07-31","close":77111.6797},{"date":"2023-08-01","close":79394.2578},{"date":"2023-08-02","close":76218.4922},{"date":"2023-08-03","close":76218.4922},{"date":"2023-08-04","close":76218.4922},{"date":"2023-08-07","close":75226.0625},{"date":"2023-08-08","close":76020.0},{"date":"2023-08-09","close":79592.75},{"date":"2023-08-10","close":78699.5625},{"date":"2023-08-11","close":79989.7188},{"date":"2023-08-14","close":79890.4766},{"date":"2023-08-16","close":78600.3203},{"date":"2023-08-17","close":82073.8203},{"date":"2023-08-18","close":80188.2031},{"date":"2023-08-21","close":78798.8047},{"date":"2023-08-22","close":78501.0781},{"date":"2023-08-23","close":79295.0156},{"date":"2023-08-24","close":80882.9062},{"date":"2023-08-25","close":78600.3203},{"date":"2023-08-28","close":81279.875},{"date":"2023-08-29","close":82173.0625},{"date":"2023-08-30","close":84852.6172},{"date":"2023-08-31","close":85547.3125},{"date":"2023-09-01","close":83661.7031},{"date":"2023-09-04","close":81875.3359},{"date":"2023-09-05","close":81180.6328},{"date":"2023-09-06","close":83562.4609},{"date":"2023-09-07","close":82173.0625},{"date":"2023-09-08","close":83363.9766},{"date":"2023-09-11","close":85448.0703},{"date":"2023-09-12","close":83661.7031},{"date":"2023-09-13","close":83860.1875},{"date":"2023-09-14","close":88226.8672},{"date":"2023-09-15","close":86539.7422},{"date":"2023-09-18","close":89020.8125},{"date":"2023-09-19","close":86738.2266},{"date":"2023-09-20","close":86043.5234},{"date":"2023-09-21","close":81875.3359},{"date":"2023-09-22","close":82768.5156},{"date":"2023-09-25","close":81081.3906},{"date":"2023-09-26","close":80585.1719},{"date":"2023-09-27","close":81478.3594},{"date":"2023-10-04","close":78004.8594},{"date":"2023-10-05","close":79691.9922},{"date":"2023-10-06","close":83661.7031},{"date":"2023-10-10","close":81379.1172},{"date":"2023-10-11","close":76714.7031},{"date":"2023-10-12","close":76020.0},{"date":"2023-10-13","close":73935.9062},{"date":"2023-10-16","close":72248.7734},{"date":"2023-10-17","close":74630.6016},{"date":"2023-10-18","close":72546.5},{"date":"2023-10-19","close":70263.9219},{"date":"2023-10-20","close":67683.6094},{"date":"2023-10-23","close":66988.9062},{"date":"2023-10-24","close":69073.0078},{"date":"2023-10-25","close":68874.5234},{"date":"2023-10-26","close":66492.6953},{"date":"2023-10-27","close":67584.3672},{"date":"2023-10-30","close":70065.4375},{"date":"2023-10-31","close":69966.1953},{"date":"2023-11-01","close":69271.4922},{"date":"2023-11-02","close":71851.8047},{"date":"2023-11-03","close":72943.4766},{"date":"2023-11-06","close":75920.7578},{"date":"2023-11-07","close":74829.0859},{"date":"2023-11-08","close":74729.8438},{"date":"2023-11-09","close":74432.1172},{"date":"2023-11-10","close":72050.2891},{"date":"2023-11-13","close":72645.7422},{"date":"2023-11-14","close":76317.7344},{"date":"2023-11-15","close":78302.5859},{"date":"2023-11-16","close":78997.2891},{"date":"2023-11-17","close":76813.9453},{"date":"2023-11-20","close":75623.0312},{"date":"2023-11-21","close":75424.5469},{"date":"2023-11-22","close":75325.3047},{"date":"2023-11-23","close":79394.2578},{"date":"2023-11-24","close":77905.6172},{"date":"2023-11-27","close":76119.25},{"date":"2023-11-28","close":76317.7344},{"date":"2023-11-29","close":76714.7031},{"date":"2023-11-30","close":75821.5156},{"date":"2023-12-01","close":77508.6562},{"date":"2023-12-04","close":73141.9609},{"date":"2023-12-05","close":71454.8281},{"date":"2023-12-06","close":71454.8281},{"date":"2023-12-07","close":71355.5859},{"date":"2023-12-08","close":71951.0469},{"date":"2023-12-11","close":72348.0156},{"date":"2023-12-12","close":71454.8281},{"date":"2023-12-13","close":71355.5859},{"date":"2023-12-14","close":71752.5625},{"date":"2023-12-15","close":73042.7188},{"date":"2023-12-18","close":73538.9297},{"date":"2023-12-19","close":72447.2578},{"date":"2023-12-20","close":72447.2578},{"date":"2023-12-21","close":71653.3203},{"date":"2023-12-22","close":71355.5859},{"date":"2023-12-26","close":70164.6797},{"date":"2023-12-27","close":72947.4141},{"date":"2023-12-28","close":72052.9609},{"date":"2024-01-02","close":74636.9297},{"date":"2024-01-03","close":80500.5469},{"date":"2024-01-04","close":78512.8828},{"date":"2024-01-05","close":76823.3672},{"date":"2024-01-08","close":76525.2188},{"date":"2024-01-09","close":77121.5156},{"date":"2024-01-10","close":75928.9141},{"date":"2024-01-11","close":76326.4531},{"date":"2024-01-12","close":71854.1953},{"date":"2024-01-15","close":72848.0312},{"date":"2024-01-16","close":71556.0391},{"date":"2024-01-17","close":69071.4609},{"date":"2024-01-18","close":69568.3828},{"date":"2024-01-19","close":70065.2969},{"date":"2024-01-22","close":70065.2969},{"date":"2024-01-23","close":69369.6094},{"date":"2024-01-24","close":60524.4883},{"date":"2024-01-25","close":59133.1211},{"date":"2024-01-26","close":58338.0508},{"date":"2024-01-29","close":57244.8359},{"date":"2024-01-30","close":56648.5352},{"date":"2024-01-31","close":54859.6328},{"date":"2024-02-01","close":54760.25},{"date":"2024-02-02","close":54561.4844},{"date":"2024-02-05","close":53070.7344},{"date":"2024-02-06","close":52772.5859},{"date":"2024-02-07","close":52573.8164},{"date":"2024-02-08","close":53170.1172},{"date":"2024-02-13","close":56449.7695},{"date":"2024-02-14","close":59232.5039},{"date":"2024-02-15","close":60822.6406},{"date":"2024-02-16","close":59630.0391},{"date":"2024-02-19","close":58834.9688},{"date":"2024-02-20","close":58238.668},{"date":"2024-02-21","close":57542.9883},{"date":"2024-02-22","close":57841.1328},{"date":"2024-02-23","close":56847.3047},{"date":"2024-02-26","close":56449.7695},{"date":"2024-02-27","close":55853.4688},{"date":"2024-02-28","close":55455.9336},{"date":"2024-02-29","close":54462.0977},{"date":"2024-03-04","close":55058.4023},{"date":"2024-03-05","close":53965.1836},{"date":"2024-03-06","close":56747.9219},{"date":"2024-03-07","close":54760.25},{"date":"2024-03-08","close":55356.5508},{"date":"2024-03-11","close":55555.3164},{"date":"2024-03-12","close":55853.4688},{"date":"2024-03-13","close":56350.3867},{"date":"2024-03-14","close":57443.6055},{"date":"2024-03-15","close":55754.0859},{"date":"2024-03-18","close":56747.9219},{"date":"2024-03-19","close":56151.6172},{"date":"2024-03-20","close":52772.5859},{"date":"2024-03-21","close":54163.9492},{"date":"2024-03-22","close":57940.5195},{"date":"2024-03-25","close":57542.9883},{"date":"2024-03-26","close":57940.5195},{"date":"2024-03-27","close":58139.2852},{"date":"2024-03-28","close":58735.5859},{"date":"2024-03-29","close":58636.2031},{"date":"2024-04-01","close":60922.0234},{"date":"2024-04-02","close":61518.3203},{"date":"2024-04-03","close":59232.5039},{"date":"2024-04-04","close":58039.9023},{"date":"2024-04-05","close":58735.5859},{"date":"2024-04-08","close":58834.9688},{"date":"2024-04-09","close":59630.0391},{"date":"2024-04-11","close":58039.9023},{"date":"2024-04-12","close":57841.1328},{"date":"2024-04-15","close":55853.4688},{"date":"2024-04-16","close":53667.0352},{"date":"2024-04-17","close":53965.1836},{"date":"2024-04-18","close":56251.0039},{"date":"2024-04-19","close":56847.3047},{"date":"2024-04-22","close":56151.6172},{"date":"2024-04-23","close":56648.5352},{"date":"2024-04-24","close":62114.6211},{"date":"2024-04-25","close":61319.5547},{"date":"2024-04-26","close":63804.1406},{"date":"2024-04-29","close":64002.9062},{"date":"2024-04-30","close":63406.6055},{"date":"2024-05-02","close":63804.1406},{"date":"2024-05-03","close":64599.207},{"date":"2024-05-07","close":64897.3594},{"date":"2024-05-08","close":64400.4414},{"date":"2024-05-09","close":64301.0586},{"date":"2024-05-10","close":63605.375},{"date":"2024-05-13","close":62810.3047},{"date":"2024-05-14","close":62810.3047},{"date":"2024-05-16","close":63307.2227},{"date":"2024-05-17","close":63406.6055},{"date":"2024-05-20","close":63505.9922},{"date":"2024-05-21","close":65096.1211},{"date":"2024-05-22","close":66885.0234},{"date":"2024-05-23","close":66686.2578},{"date":"2024-05-24","close":67680.0938},{"date":"2024-05-27","close":67779.4766},{"date":"2024-05-28","close":65195.5078},{"date":"2024-05-29","close":60226.3398},{"date":"2024-05-30","close":59928.1875},{"date":"2024-05-31","close":58536.8203},{"date":"2024-06-03","close":59133.1211},{"date":"2024-06-04","close":58437.4375},{"date":"2024-06-05","close":58139.2852},{"date":"2024-06-07","close":57046.0703},{"date":"2024-06-10","close":57145.4531},{"date":"2024-06-11","close":57244.8359},{"date":"2024-06-12","close":57940.5195},{"date":"2024-06-13","close":57940.5195},{"date":"2024-06-14","close":57841.1328},{"date":"2024-06-17","close":57145.4531},{"date":"2024-06-18","close":56151.6172},{"date":"2024-06-19","close":56251.0039},{"date":"2024-06-20","close":55455.9336},{"date":"2024-06-21","close":55654.7031},{"date":"2024-06-24","close":57443.6055},{"date":"2024-06-25","close":57244.8359},{"date":"2024-06-26","close":61120.7891},{"date":"2024-06-27","close":61220.1719},{"date":"2024-06-28","close":58536.8203},{"date":"2024-07-01","close":57542.9883},{"date":"2024-07-02","close":56151.6172},{"date":"2024-07-03","close":56549.1523},{"date":"2024-07-04","close":56847.3047},{"date":"2024-07-05","close":55754.0859},{"date":"2024-07-08","close":56052.2344},{"date":"2024-07-09","close":56648.5352},{"date":"2024-07-10","close":54959.0156},{"date":"2024-07-11","close":55157.7852},{"date":"2024-07-12","close":55257.168},{"date":"2024-07-15","close":58636.2031},{"date":"2024-07-16","close":57642.3672},{"date":"2024-07-17","close":59133.1211},{"date":"2024-07-18","close":57443.6055},{"date":"2024-07-19","close":56747.9219},{"date":"2024-07-22","close":55853.4688},{"date":"2024-07-23","close":55654.7031},{"date":"2024-07-24","close":56052.2344},{"date":"2024-07-25","close":54561.4844},{"date":"2024-07-26","close":54859.6328},{"date":"2024-07-29","close":54959.0156},{"date":"2024-07-30","close":54462.0977},{"date":"2024-07-31","close":53667.0352},{"date":"2024-08-01","close":55058.4023},{"date":"2024-08-02","close":52275.668},{"date":"2024-08-05","close":44623.1445},{"date":"2024-08-06","close":47803.4141},{"date":"2024-08-07","close":49045.707},{"date":"2024-08-08","close":49492.9336},{"date":"2024-08-09","close":49194.7812},{"date":"2024-08-12","close":48151.2539},{"date":"2024-08-13","close":48151.2539},{"date":"2024-08-14","close":50586.1484},{"date":"2024-08-16","close":53269.5},{"date":"2024-08-19","close":54064.5664},{"date":"2024-08-20","close":55058.4023},{"date":"2024-08-21","close":56251.0039},{"date":"2024-08-22","close":57145.4531},{"date":"2024-08-23","close":56151.6172},{"date":"2024-08-26","close":55455.9336},{"date":"2024-08-27","close":56052.2344},{"date":"2024-08-28","close":55058.4023},{"date":"2024-08-29","close":53667.0352},{"date":"2024-08-30","close":55058.4023},{"date":"2024-09-02","close":53070.7344},{"date":"2024-09-03","close":52772.5859},{"date":"2024-09-04","close":50685.5312},{"date":"2024-09-05","close":50188.6133},{"date":"2024-09-06","close":48200.9453},{"date":"2024-09-09","close":48548.7891},{"date":"2024-09-10","close":48350.0234},{"date":"2024-09-11","close":49890.4648},{"date":"2024-09-12","close":49194.7812},{"date":"2024-09-13","close":49294.1641},{"date":"2024-09-19","close":49890.4648},{"date":"2024-09-20","close":52573.8164},{"date":"2024-09-23","close":51381.2148},{"date":"2024-09-24","close":56052.2344},{"date":"2024-09-25","close":54760.25},{"date":"2024-09-26","close":55455.9336},{"date":"2024-09-27","close":55257.168},{"date":"2024-09-30","close":54660.8672},{"date":"2024-10-02","close":53965.1836},{"date":"2024-10-04","close":53865.7969},{"date":"2024-10-07","close":56251.0039},{"date":"2024-10-08","close":55952.8516},{"date":"2024-10-10","close":54859.6328},{"date":"2024-10-11","close":54163.9492},{"date":"2024-10-14","close":54163.9492},{"date":"2024-10-15","close":54064.5664},{"date":"2024-10-16","close":53865.7969},{"date":"2024-10-17","close":50486.7617},{"date":"2024-10-18","close":49691.6992},{"date":"2024-10-21","close":53070.7344},{"date":"2024-10-22","close":51480.5977},{"date":"2024-10-23","close":51579.9805},{"date":"2024-10-24","close":49642.0078},{"date":"2024-10-25","close":48499.0977},{"date":"2024-10-28","close":49393.5508},{"date":"2024-10-29","close":49443.2422},{"date":"2024-10-30","close":47306.4961},{"date":"2024-10-31","close":51381.2148},{"date":"2024-11-01","close":47853.1055},{"date":"2024-11-04","close":48300.332},{"date":"2024-11-05","close":51083.0664},{"date":"2024-11-06","close":51977.5156},{"date":"2024-11-07","close":53567.6523},{"date":"2024-11-08","close":53865.7969},{"date":"2024-11-11","close":53170.1172},{"date":"2024-11-12","close":51083.0664},{"date":"2024-11-13","close":49691.6992},{"date":"2024-11-14","close":49691.6992},{"date":"2024-11-15","close":44324.9961},{"date":"2024-11-18","close":43629.3086},{"date":"2024-11-19","close":44175.918},{"date":"2024-11-20","close":42436.7109},{"date":"2024-11-21","close":39355.8242},{"date":"2024-11-22","close":39604.2812},{"date":"2024-11-25","close":40995.6523},{"date":"2024-11-26","close":40449.043},{"date":"2024-11-27","close":40001.8164},{"date":"2024-11-28","close":39405.5156},{"date":"2024-11-29","close":36970.625},{"date":"2024-12-02","close":35032.6484},{"date":"2024-12-03","close":36175.5547},{"date":"2024-12-04","close":35181.7227},{"date":"2024-12-05","close":36026.4805},{"date":"2024-12-06","close":35827.7109},{"date":"2024-12-09","close":33641.2812},{"date":"2024-12-10","close":36871.2383},{"date":"2024-12-11","close":37119.6992},{"date":"2024-12-12","close":37616.6172},{"date":"2024-12-13","close":37616.6172},{"date":"2024-12-16","close":37914.7656},{"date":"2024-12-17","close":38014.1484},{"date":"2024-12-18","close":38163.2266},{"date":"2024-12-19","close":37865.0742},{"date":"2024-12-20","close":36473.707},{"date":"2024-12-23","close":37666.3086},{"date":"2024-12-24","close":37318.4648},{"date":"2024-12-26","close":37268.7734},{"date":"2024-12-27","close":35973.3359},{"date":"2024-12-30","close":37368.4219},{"date":"2025-01-02","close":38663.8594},{"date":"2025-01-03","close":38813.3359},{"date":"2025-01-06","close":38813.3359},{"date":"2025-01-07","close":38364.9141},{"date":"2025-01-08","close":37866.668},{"date":"2025-01-09","close":38713.6836},{"date":"2025-01-10","close":37916.4922},{"date":"2025-01-13","close":38663.8594},{"date":"2025-01-14","close":38514.3867},{"date":"2025-01-15","close":37866.668},{"date":"2025-01-16","close":38713.6836},{"date":"2025-01-17","close":38016.1406},{"date":"2025-01-20","close":38464.5625},{"date":"2025-01-21","close":39311.5781},{"date":"2025-01-22","close":40258.2461},{"date":"2025-01-23","close":39660.3516},{"date":"2025-01-24","close":40108.7734},{"date":"2025-01-31","close":39610.5273},{"date":"2025-02-03","close":37567.7188},{"date":"2025-02-04","close":40557.1953},{"date":"2025-02-05","close":41005.6133},{"date":"2025-02-06","close":40308.0703},{"date":"2025-02-07","close":40058.9492},{"date":"2025-02-10","close":39510.8789},{"date":"2025-02-11","close":38265.2656},{"date":"2025-02-12","close":38564.2109},{"date":"2025-02-13","close":40656.8438},{"date":"2025-02-14","close":40557.1953},{"date":"2025-02-17","close":39461.0547},{"date":"2025-02-18","close":39461.0547},{"date":"2025-02-19","close":39012.6328},{"date":"2025-02-20","close":38165.6133},{"date":"2025-02-21","close":37866.668},{"date":"2025-02-24","close":36670.8789},{"date":"2025-02-25","close":35674.3867},{"date":"2025-02-26","close":34927.0195},{"date":"2025-02-27","close":34677.8945},{"date":"2025-02-28","close":34677.8945},{"date":"2025-03-04","close":34877.1953},{"date":"2025-03-05","close":38813.3359},{"date":"2025-03-06","close":42350.8789},{"date":"2025-03-07","close":40806.3164},{"date":"2025-03-10","close":39361.4062},{"date":"2025-03-11","close":42051.9297},{"date":"2025-03-12","close":42699.6484},{"date":"2025-03-13","close":40955.7891},{"date":"2025-03-14","close":41553.6836},{"date":"2025-03-17","close":41354.3867},{"date":"2025-03-18","close":40756.4922},{"date":"2025-03-19","close":40706.668},{"date":"2025-03-20","close":38065.9648},{"date":"2025-03-21","close":38713.6836},{"date":"2025-03-24","close":37119.3008},{"date":"2025-03-25","close":36571.2305},{"date":"2025-03-26","close":37866.668},{"date":"2025-03-27","close":37916.4922},{"date":"2025-03-28","close":36072.9844},{"date":"2025-03-31","close":34727.7188},{"date":"2025-04-01","close":36870.1758},{"date":"2025-04-02","close":35275.7891},{"date":"2025-04-03","close":35574.7383},{"date":"2025-04-04","close":35325.6133},{"date":"2025-04-07","close":32635.0879},{"date":"2025-04-08","close":32286.3164},{"date":"2025-04-09","close":30941.0527},{"date":"2025-04-10","close":34229.4727},{"date":"2025-04-11","close":34976.8438},{"date":"2025-04-14","close":35823.8594},{"date":"2025-04-15","close":36122.8086},{"date":"2025-04-16","close":36122.8086},{"date":"2025-04-17","close":37119.3008},{"date":"2025-04-18","close":37816.8438},{"date":"2025-04-21","close":38165.6133},{"date":"2025-04-22","close":37966.3164},{"date":"2025-04-23","close":38364.9141},{"date":"2025-04-24","close":37966.3164},{"date":"2025-04-25","close":38414.7383},{"date":"2025-04-28","close":38165.6133},{"date":"2025-04-29","close":38414.7383},{"date":"2025-04-30","close":38265.2656},{"date":"2025-05-02","close":40507.3711},{"date":"2025-05-07","close":39909.4766},{"date":"2025-05-08","close":40158.5977},{"date":"2025-05-09","close":39959.3008},{"date":"2025-05-12","close":40457.543},{"date":"2025-05-13","close":40308.0703},{"date":"2025-05-14","close":40407.7188},{"date":"2025-05-15","close":39311.5781},{"date":"2025-05-16","close":38713.6836},{"date":"2025-05-19","close":37268.7734},{"date":"2025-05-20","close":38016.1406},{"date":"2025-05-21","close":40656.8438},{"date":"2025-05-22","close":40806.3164},{"date":"2025-05-23","close":39610.5273},{"date":"2025-05-26","close":42550.1758},{"date":"2025-05-27","close":44941.7539},{"date":"2025-05-28","close":43347.3711},{"date":"2025-05-29","close":43745.9648},{"date":"2025-05-30","close":46735.4414},{"date":"2025-06-02","close":45340.3516},{"date":"2025-06-04","close":45091.2305},{"date":"2025-06-05","close":45788.7734},{"date":"2025-06-09","close":46037.8945},{"date":"2025-06-10","close":48379.6484},{"date":"2025-06-11","close":48578.9492},{"date":"2025-06-12","close":48828.0703},{"date":"2025-06-13","close":48479.3008},{"date":"2025-06-16","close":52913.6875},{"date":"2025-06-17","close":52216.1406},{"date":"2025-06-18","close":50223.1602},{"date":"2025-06-19","close":49824.5625},{"date":"2025-06-20","close":50322.8086},{"date":"2025-06-23","close":50920.7031},{"date":"2025-06-24","close":51817.5469},{"date":"2025-06-25","close":52415.4414},{"date":"2025-06-26","close":50123.5117},{"date":"2025-06-27","close":50123.5117},{"date":"2025-06-30","close":49924.2109},{"date":"2025-07-01","close":49724.9141},{"date":"2025-07-02","close":48479.3008},{"date":"2025-07-03","close":48828.0703},{"date":"2025-07-04","close":47383.1602},{"date":"2025-07-07","close":46735.4414},{"date":"2025-07-08","close":47084.2109},{"date":"2025-07-09","close":49326.3164},{"date":"2025-07-10","close":48927.7188},{"date":"2025-07-11","close":48379.6484},{"date":"2025-07-14","close":47432.9844},{"date":"2025-07-15","close":51020.3516},{"date":"2025-07-16","close":51418.9492},{"date":"2025-07-17","close":51817.5469},{"date":"2025-07-18","close":51917.1953},{"date":"2025-07-21","close":53212.6328},{"date":"2025-07-22","close":51418.9492},{"date":"2025-07-23","close":49077.1953},{"date":"2025-07-24","close":49525.6172},{"date":"2025-07-25","close":50123.5117},{"date":"2025-07-28","close":49525.6172},{"date":"2025-07-29","close":49077.1953},{"date":"2025-07-30","close":48329.8242},{"date":"2025-07-31","close":48529.125},{"date":"2025-08-01","close":47183.8594},{"date":"2025-08-04","close":47831.582},{"date":"2025-08-05","close":48130.5273},{"date":"2025-08-06","close":50422.457},{"date":"2025-08-07","close":50422.457},{"date":"2025-08-08","close":50322.8086},{"date":"2025-08-11","close":50721.4062},{"date":"2025-08-12","close":49376.1406},{"date":"2025-08-13","close":49127.0195},{"date":"2025-08-14","close":50223.1602},{"date":"2025-08-18","close":47034.3867},{"date":"2025-08-19","close":44842.1055},{"date":"2025-08-20","close":43845.6133},{"date":"2025-08-21","close":45091.2305},{"date":"2025-08-22","close":44991.582},{"date":"2025-08-25","close":47383.1602},{"date":"2025-08-26","close":46884.9141},{"date":"2025-08-27","close":47034.3867},{"date":"2025-08-28","close":46984.5625},{"date":"2025-08-29","close":45888.4219},{"date":"2025-09-01","close":44842.1055},{"date":"2025-09-02","close":44891.9297},{"date":"2025-09-03","close":45091.2305},{"date":"2025-09-04","close":45539.6484},{"date":"2025-09-05","close":46336.8438},{"date":"2025-09-08","close":46835.0898},{"date":"2025-09-09","close":46585.9648},{"date":"2025-09-10","close":48230.1758},{"date":"2025-09-11","close":47731.9297},{"date":"2025-09-12","close":46934.7383},{"date":"2025-09-15","close":46934.7383},{"date":"2025-09-16","close":47931.2305},{"date":"2025-09-17","close":49625.2656},{"date":"2025-09-18","close":50023.8594},{"date":"2025-09-19","close":51800.0},{"date":"2025-09-22","close":49824.5625},{"date":"2025-09-23","close":49525.6172},{"date":"2025-09-24","close":50422.457},{"date":"2025-09-25","close":48728.4219},{"date":"2025-09-26","close":46685.6133},{"date":"2025-09-29","close":46585.9648},{"date":"2025-09-30","close":46984.5625},{"date":"2025-10-01","close":46635.7891},{"date":"2025-10-02","close":46984.5625},{"date":"2025-10-10","close":52415.4414},{"date":"2025-10-13","close":51717.8945},{"date":"2025-10-14","close":50023.8594},{"date":"2025-10-15","close":52415.4414},{"date":"2025-10-16","close":50522.1055},{"date":"2025-10-17","close":47432.9844},{"date":"2025-10-20","close":47482.8086},{"date":"2025-10-21","close":47931.2305},{"date":"2025-10-22","close":50223.1602},{"date":"2025-10-23","close":49077.1953},{"date":"2025-10-24","close":49077.1953},{"date":"2025-10-27","close":48877.8945},{"date":"2025-10-28","close":48828.0703},{"date":"2025-10-29","close":48230.1758},{"date":"2025-10-30","close":47333.3359},{"date":"2025-10-31","close":45041.4062},{"date":"2025-11-03","close":45390.1758},{"date":"2025-11-04","close":44642.8086},{"date":"2025-11-05","close":43148.0703},{"date":"2025-11-06","close":41653.3359},{"date":"2025-11-07","close":40507.3711},{"date":"2025-11-10","close":41752.9844},{"date":"2025-11-11","close":41553.6836},{"date":"2025-11-12","close":41454.0352},{"date":"2025-11-13","close":41454.0352},{"date":"2025-11-14","close":40308.0703},{"date":"2025-11-17","close":40856.1406},{"date":"2025-11-18","close":39859.6484},{"date":"2025-11-19","close":40557.1953},{"date":"2025-11-20","close":41553.6836},{"date":"2025-11-21","close":40457.543},{"date":"2025-11-24","close":39610.5273},{"date":"2025-11-25","close":40158.5977},{"date":"2025-11-26","close":40258.2461},{"date":"2025-11-27","close":39261.7539},{"date":"2025-11-28","close":41105.2656},{"date":"2025-12-01","close":41454.0352},{"date":"2025-12-02","close":42500.3516},{"date":"2025-12-03","close":44941.7539},{"date":"2025-12-04","close":45091.2305},{"date":"2025-12-05","close":45788.7734},{"date":"2025-12-08","close":46087.7188},{"date":"2025-12-09","close":46137.5469},{"date":"2025-12-10","close":46386.668},{"date":"2025-12-11","close":46187.3711},{"date":"2025-12-12","close":48130.5273},{"date":"2025-12-15","close":49475.7891},{"date":"2025-12-16","close":48080.7031},{"date":"2025-12-17","close":48877.8945},{"date":"2025-12-18","close":49226.668},{"date":"2025-12-19","close":50621.7539},{"date":"2025-12-22","close":60287.7227},{"date":"2025-12-23","close":55404.9141},{"date":"2025-12-24","close":56899.6523},{"date":"2025-12-26","close":56800.0},{"date":"2025-12-29","close":58200.0},{"date":"2025-12-30","close":59500.0},{"date":"2026-01-02","close":68200.0},{"date":"2026-01-05","close":72700.0},{"date":"2026-01-06","close":70300.0},{"date":"2026-01-07","close":70800.0},{"date":"2026-01-08","close":72100.0},{"date":"2026-01-09","close":73500.0},{"date":"2026-01-12","close":74200.0},{"date":"2026-01-13","close":72200.0},{"date":"2026-01-14","close":68800.0},{"date":"2026-01-15","close":68400.0},{"date":"2026-01-16","close":68900.0},{"date":"2026-01-19","close":68600.0},{"date":"2026-01-20","close":74000.0},{"date":"2026-01-21","close":72500.0},{"date":"2026-01-22","close":72200.0},{"date":"2026-01-23","close":75700.0},{"date":"2026-01-26","close":79400.0},{"date":"2026-01-27","close":79300.0},{"date":"2026-01-28","close":87000.0},{"date":"2026-01-29","close":105200.0},{"date":"2026-01-30","close":105100.0},{"date":"2026-02-02","close":97500.0},{"date":"2026-02-03","close":107100.0},{"date":"2026-02-04","close":104700.0},{"date":"2026-02-05","close":95600.0},{"date":"2026-02-06","close":98800.0},{"date":"2026-02-09","close":128400.0},{"date":"2026-02-10","close":119900.0},{"date":"2026-02-11","close":133400.0},{"date":"2026-02-12","close":131100.0},{"date":"2026-02-13","close":124300.0},{"date":"2026-02-19","close":123600.0},{"date":"2026-02-20","close":121500.0},{"date":"2026-02-23","close":114100.0},{"date":"2026-02-24","close":110800.0},{"date":"2026-02-25","close":119800.0},{"date":"2026-02-26","close":121100.0},{"date":"2026-02-27","close":121000.0},{"date":"2026-03-03","close":116700.0},{"date":"2026-03-04","close":100000.0},{"date":"2026-03-05","close":120800.0},{"date":"2026-03-06","close":123800.0},{"date":"2026-03-09","close":120100.0},{"date":"2026-03-10","close":136000.0},{"date":"2026-03-11","close":140100.0},{"date":"2026-03-12","close":142300.0},{"date":"2026-03-13","close":143400.0},{"date":"2026-03-16","close":133500.0},{"date":"2026-03-17","close":129200.0},{"date":"2026-03-18","close":127400.0},{"date":"2026-03-19","close":123400.0},{"date":"2026-03-20","close":121500.0},{"date":"2026-03-23","close":120500.0},{"date":"2026-03-24","close":128100.0},{"date":"2026-03-25","close":133200.0},{"date":"2026-03-26","close":128000.0},{"date":"2026-03-27","close":129100.0},{"date":"2026-03-30","close":120100.0},{"date":"2026-03-31","close":110900.0},{"date":"2026-04-01","close":120100.0},{"date":"2026-04-02","close":114400.0},{"date":"2026-04-03","close":115800.0},{"date":"2026-04-06","close":110600.0},{"date":"2026-04-07","close":112200.0},{"date":"2026-04-08","close":119300.0},{"date":"2026-04-09","close":114600.0},{"date":"2026-04-10","close":114500.0},{"date":"2026-04-13","close":119400.0},{"date":"2026-04-14","close":121000.0},{"date":"2026-04-15","close":137000.0},{"date":"2026-04-16","close":135000.0},{"date":"2026-04-17","close":140800.0},{"date":"2026-04-20","close":135900.0},{"date":"2026-04-21","close":134200.0},{"date":"2026-04-22","close":135800.0},{"date":"2026-04-23","close":134700.0},{"date":"2026-04-24","close":130400.0},{"date":"2026-04-27","close":141000.0},{"date":"2026-04-28","close":140100.0},{"date":"2026-04-29","close":137200.0},{"date":"2026-04-30","close":132700.0},{"date":"2026-05-04","close":142000.0},{"date":"2026-05-06","close":153600.0},{"date":"2026-05-07","close":151300.0},{"date":"2026-05-08","close":161900.0},{"date":"2026-05-11","close":172400.0},{"date":"2026-05-12","close":161800.0},{"date":"2026-05-13","close":170600.0},{"date":"2026-05-14","close":161700.0},{"date":"2026-05-15","close":162000.0},{"date":"2026-05-18","close":167000.0},{"date":"2026-05-19","close":147300.0},{"date":"2026-05-20","close":132300.0},{"date":"2026-05-21","close":141000.0},{"date":"2026-05-22","close":152300.0},{"date":"2026-05-26","close":153700.0},{"date":"2026-05-27","close":151500.0},{"date":"2026-05-28","close":150000.0},{"date":"2026-05-29","close":133100.0},{"date":"2026-06-01","close":124500.0},{"date":"2026-06-02","close":124900.0},{"date":"2026-06-04","close":122000.0},{"date":"2026-06-05","close":111700.0},{"date":"2026-06-08","close":100400.0},{"date":"2026-06-09","close":102000.0},{"date":"2026-06-10","close":98300.0},{"date":"2026-06-11","close":104000.0},{"date":"2026-06-12","close":104800.0},{"date":"2026-06-15","close":98300.0},{"date":"2026-06-16","close":100400.0},{"date":"2026-06-17","close":101100.0},{"date":"2026-06-18","close":96000.0},{"date":"2026-06-19","close":91600.0},{"date":"2026-06-22","close":90600.0},{"date":"2026-06-23","close":78200.0},{"date":"2026-06-24","close":80200.0},{"date":"2026-06-25","close":76700.0},{"date":"2026-06-26","close":70300.0},{"date":"2026-06-29","close":75900.0},{"date":"2026-06-30","close":77700.0},{"date":"2026-07-01","close":78400.0},{"date":"2026-07-02","close":72900.0},{"date":"2026-07-03","close":73700.0},{"date":"2026-07-06","close":72800.0},{"date":"2026-07-07","close":68500.0},{"date":"2026-07-08","close":65300.0},{"date":"2026-07-09","close":66900.0},{"date":"2026-07-10","close":72500.0},{"date":"2026-07-13","close":66400.0},{"date":"2026-07-14","close":63300.0},{"date":"2026-07-15","close":67100.0},{"date":"2026-07-16","close":62900.0},{"date":"2026-07-20","close":58000.0},{"date":"2026-07-21","close":59100.0},{"date":"2026-07-22","close":60200.0},{"date":"2026-07-23","close":63900.0},{"date":"2026-07-24","close":60900.0},{"date":"2026-07-27","close":61500.0},{"date":"2026-07-28","close":56000.0},{"date":"2026-07-29","close":51500.0},{"date":"2026-07-30","close":49250.0},{"date":"2026-07-31","close":58200.0},{"date":"2026-08-03","close":63200.0},{"date":"2026-08-04","close":70000.0},{"date":"2026-08-05","close":70200.0},{"date":"2026-08-06","close":75500.0},{"date":"2026-08-07","close":70600.0},{"date":"2026-08-10","close":78600.0},{"date":"2026-08-11","close":78500.0},{"date":"2026-08-12","close":76600.0},{"date":"2026-08-13","close":77600.0},{"date":"2026-08-14","close":79000.0},{"date":"2026-08-18","close":69900.0},{"date":"2026-08-19","close":68300.0},{"date":"2026-08-20","close":68400.0},{"date":"2026-08-21","close":62900.0},{"date":"2026-08-24","close":65400.0},{"date":"2026-08-25","close":65400.0},{"date":"2026-08-26","close":64300.0},{"date":"2026-08-27","close":65700.0},{"date":"2026-08-28","close":63800.0},{"date":"2026-08-31","close":63000.0},{"date":"2026-09-01","close":62900.0},{"date":"2026-09-02","close":63000.0},{"date":"2026-09-03","close":60700.0},{"date":"2026-09-04","close":63100.0},{"date":"2026-09-07","close":63500.0},{"date":"2026-09-08","close":62100.0},{"date":"2026-09-09","close":64400.0},{"date":"2026-09-10","close":64700.0},{"date":"2026-09-11","close":63400.0},{"date":"2026-09-14","close":62500.0},{"date":"2026-09-15","close":63800.0},{"date":"2026-09-16","close":65300.0},{"date":"2026-09-17","close":69400.0},{"date":"2026-09-18","close":68600.0},{"date":"2026-09-21","close":68700.0},{"date":"2026-09-22","close":68700.0},{"date":"2026-09-23","close":69700.0},{"date":"2026-09-28","close":67200.0},{"date":"2026-09-29","close":67100.0},{"date":"2026-09-30","close":66500.0},{"date":"2026-10-01","close":68500.0},{"date":"2026-10-02","close":73600.0},{"date":"2026-10-06","close":75200.0},{"date":"2026-10-07","close":68500.0},{"date":"2026-10-08","close":63800.0},{"date":"2026-10-12","close":62400.0},{"date":"2026-10-13","close":60600.0},{"date":"2026-10-14","close":60300.0},{"date":"2026-10-15","close":54000.0},{"date":"2026-10-16","close":57000.0},{"date":"2026-10-19","close":60600.0},{"date":"2026-10-20","close":57200.0},{"date":"2026-10-21","close":56000.0},{"date":"2026-10-22","close":54100.0},{"date":"2026-10-23","close":53400.0},{"date":"2026-10-26","close":51800.0},{"date":"2026-10-27","close":53300.0},{"date":"2026-10-28","close":54700.0},{"date":"2026-10-29","close":56600.0},{"date":"2026-10-30","close":52000.0},{"date":"2026-11-02","close":52600.0},{"date":"2026-11-03","close":50000.0},{"date":"2026-11-04","close":50900.0},{"date":"2026-11-05","close":46400.0},{"date":"2026-11-06","close":43950.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":-5953.0,"foreign_net":-12030.0,"institution_net":17983.0},{"date":"2026-11-05","retail_net":-18835.0,"foreign_net":13269.0,"institution_net":5566.0},{"date":"2026-11-04","retail_net":6603.0,"foreign_net":-11058.0,"institution_net":4455.0},{"date":"2026-11-03","retail_net":2329.0,"foreign_net":-2257.0,"institution_net":-72.0},{"date":"2026-11-02","retail_net":-13702.0,"foreign_net":-693.0,"institution_net":14395.0},{"date":"2026-10-30","retail_net":2406.0,"foreign_net":-10846.0,"institution_net":8440.0},{"date":"2026-10-29","retail_net":-12486.0,"foreign_net":-1206.0,"institution_net":13692.0},{"date":"2026-10-28","retail_net":-1186.0,"foreign_net":2419.0,"institution_net":-1233.0},{"date":"2026-10-27","retail_net":-24684.0,"foreign_net":7706.0,"institution_net":16978.0},{"date":"2026-10-26","retail_net":2533.0,"foreign_net":20282.0,"institution_net":-22815.0},{"date":"2026-10-23","retail_net":4692.0,"foreign_net":10724.0,"institution_net":-15416.0},{"date":"2026-10-22","retail_net":763.0,"foreign_net":3107.0,"institution_net":-3870.0},{"date":"2026-10-21","retail_net":30048.0,"foreign_net":-14542.0,"institution_net":-15506.0},{"date":"2026-10-20","retail_net":10703.0,"foreign_net":-9051.0,"institution_net":-1652.0},{"date":"2026-10-19","retail_net":-15427.0,"foreign_net":11144.0,"institution_net":4283.0},{"date":"2026-10-16","retail_net":-2440.0,"foreign_net":-217.0,"institution_net":2657.0},{"date":"2026-10-15","retail_net":-7238.0,"foreign_net":10325.0,"institution_net":-3087.0},{"date":"2026-10-14","retail_net":5086.0,"foreign_net":-3097.0,"institution_net":-1989.0},{"date":"2026-10-13","retail_net":12945.0,"foreign_net":-18003.0,"institution_net":5058.0},{"date":"2026-10-12","retail_net":29416.0,"foreign_net":-15551.0,"institution_net":-13865.0},{"date":"2026-10-08","retail_net":33672.0,"foreign_net":-7036.0,"institution_net":-26636.0},{"date":"2026-10-07","retail_net":60813.0,"foreign_net":-62224.0,"institution_net":1411.0},{"date":"2026-10-06","retail_net":41315.0,"foreign_net":-59849.0,"institution_net":18534.0},{"date":"2026-10-02","retail_net":-22614.0,"foreign_net":7610.0,"institution_net":15004.0},{"date":"2026-10-01","retail_net":-8236.0,"foreign_net":3814.0,"institution_net":4422.0},{"date":"2026-09-30","retail_net":7729.0,"foreign_net":-2481.0,"institution_net":-5248.0},{"date":"2026-09-29","retail_net":1602.0,"foreign_net":2693.0,"institution_net":-4295.0},{"date":"2026-09-28","retail_net":11069.0,"foreign_net":-8422.0,"institution_net":-2647.0},{"date":"2026-09-23","retail_net":-1874.0,"foreign_net":-10477.0,"institution_net":12351.0},{"date":"2026-09-22","retail_net":5714.0,"foreign_net":4373.0,"institution_net":-10087.0}],"comment":"외국인 조건 이탈, 기관 조건 충족","periods":{"d1":{"retail_net":-5953.0,"foreign_net":-12030.0,"institution_net":17983.0},"d3":{"retail_net":-18185.0,"foreign_net":-9819.0,"institution_net":28004.0},"d7":{"retail_net":-39638.0,"foreign_net":-24821.0,"institution_net":64459.0},"d14":{"retail_net":-16769.0,"foreign_net":-4176.0,"institution_net":20945.0},"d30":{"retail_net":134763.0,"foreign_net":-151574.0,"institution_net":16811.0}},"analysis":"최근 5일 외국인 순매수 -1.28만, 기관 순매수 4.23만. 30일 누적: 외국인 -15.16만, 기관 1.68만.","foreign_flow":-12769.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":42327.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-06","source":"realtime","current":43950.0,"low_30d":41400.0,"support":44990.0,"high_30d":77300.0,"change_1d":-5.3,"change_7d":-16.4,"change_30d":-36.0,"resistance":73710.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":7.12,"per":null,"quarter":"2024-Q2"},{"pbr":7.0,"per":null,"quarter":"2024-Q3"},{"pbr":4.59,"per":null,"quarter":"2024-Q4"},{"pbr":4.55,"per":null,"quarter":"2025-Q1"},{"pbr":6.67,"per":null,"quarter":"2025-Q2"},{"pbr":6.19,"per":null,"quarter":"2025-Q3"},{"pbr":7.27,"per":85.6,"quarter":"2025-Q4"},{"pbr":12.91,"per":40.98,"quarter":"2026-Q1"},{"pbr":8.84,"per":22.03,"quarter":"2026-Q2"},{"pbr":1.65,"per":12.46,"quarter":"현재"}],"timeline":[{"close":58536.8203,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null},{"close":54660.8672,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null},{"close":37368.4219,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null},{"close":34727.7188,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null},{"close":49924.2109,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null},{"close":46984.5625,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null},{"close":59500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null},{"close":110900.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null},{"close":77700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null}],"pbr_5y_avg":7.24,"pbr_5y_low":4.55,"per_5y_avg":49.54,"per_5y_low":22.03,"current_pbr":1.65,"current_per":12.46,"pbr_5y_high":12.91,"per_5y_high":85.6,"pbr_5y_median":7.0,"per_5y_median":40.98,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +50.2%"},"momentum":{"grade":"F","reason":"RSI 22"},"valuation":{"grade":"C","reason":"PER 12.46x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.88,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.66,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.52,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.9,"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":true,"unit":"%","value":41.54,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.24,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.07,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"price_observed_at":"2026-11-07T09:45:30.207060+00:00","valuation_history":[{"pbr":7.12,"per":null,"close":58536.8203,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.0,"per":null,"close":54660.8672,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.59,"per":null,"close":37368.4219,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.55,"per":null,"close":34727.7188,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.67,"per":null,"close":49924.2109,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.19,"per":null,"close":46984.5625,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.27,"per":85.6,"close":59500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.91,"per":40.98,"close":110900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.84,"per":22.03,"close":77700.0,"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},"fundamentals_history":[{"eps":441.95,"pbr":null,"per":null,"roa":0.008750054036472095,"roe":0.016592295746099488,"revenue":97246184449.0,"market_cap":null,"net_income":4745480377.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4153611359958644,"total_assets":542337265258.0,"total_equity":286005050152.0,"profit_margin":0.04879862797587426,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":7136001845.0,"operating_margin":0.07338079005806568},{"eps":695.0,"pbr":5.1,"per":191.65,"roa":0.026006075554605473,"roe":0.048175309331909215,"revenue":64723573305.0,"market_cap":1430200000000.0,"net_income":13471917071.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4778314940873458,"total_assets":518029605917.0,"total_equity":279643602871.0,"profit_margin":0.20814544659819134,"dividend_yield":0.15,"fiscal_quarter":"Q1","operating_income":593389685.0,"operating_margin":0.009168061259593028},{"eps":2077.3,"pbr":null,"per":null,"roa":0.04492833401231731,"roe":0.08376786539830025,"revenue":124315424789.0,"market_cap":null,"net_income":22305038597.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3897905083962493,"total_assets":496458172495.0,"total_equity":266272018404.0,"profit_margin":0.17942293673418436,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":19856310876.0,"operating_margin":0.15972523851888876},{"eps":312.81,"pbr":null,"per":null,"roa":0.006938418694022087,"roe":0.013594421067474985,"revenue":77226483698.0,"market_cap":null,"net_income":3358804767.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.39525281543785357,"total_assets":484087933450.0,"total_equity":247072291665.0,"profit_margin":0.04349291339140676,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2373046193.0,"operating_margin":0.030728398851875432},{"eps":-378.84,"pbr":null,"per":null,"roa":-0.008851292085411092,"roe":-0.01670948522253572,"revenue":74736003382.0,"market_cap":null,"net_income":-4067811414.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3742150235282165,"total_assets":459572610953.0,"total_equity":243443251532.0,"profit_margin":-0.05442907340399371,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1763174467.0,"operating_margin":0.023592035795489925},{"eps":-1316.14,"pbr":null,"per":null,"roa":-0.03290538168616183,"roe":-0.0568606890794091,"revenue":43350439171.0,"market_cap":null,"net_income":-14132098082.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.413869188804025,"total_assets":429476801600.0,"total_equity":248538987318.0,"profit_margin":-0.32599665314241855,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-12038860310.0,"operating_margin":-0.2777102271677468},{"eps":1054.55,"pbr":null,"per":null,"roa":0.025694183251562197,"roe":0.04278699566121312,"revenue":77011249201.0,"market_cap":null,"net_income":11323248490.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.35651807265637087,"total_assets":440693069678.0,"total_equity":264642289439.0,"profit_margin":0.14703369452488982,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5273043243.0,"operating_margin":-0.06847107789716946},{"eps":-1128.61,"pbr":null,"per":null,"roa":-0.026646432246927743,"roe":-0.047697396734661036,"revenue":62360862093.0,"market_cap":null,"net_income":-12118468721.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.38761482394120567,"total_assets":454787665707.0,"total_equity":254069814091.0,"profit_margin":-0.19432811404896047,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5735455232.0,"operating_margin":-0.09197203244956109},{"eps":247.28,"pbr":null,"per":null,"roa":0.0055174486682914225,"roe":0.009931047693070091,"revenue":71699403378.0,"market_cap":null,"net_income":2655172860.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4224226220729376,"total_assets":481232000446.0,"total_equity":267360800397.0,"profit_margin":0.037032007728180126,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":910464541.0,"operating_margin":0.012698355887287115},{"eps":-453.69,"pbr":null,"per":null,"roa":-0.01099473582779079,"roe":-0.01823609829336917,"revenue":46697934211.0,"market_cap":null,"net_income":-4871530043.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.3750012862426575,"total_assets":443078407640.0,"total_equity":267136640998.0,"profit_margin":-0.10432003310871255,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-9345658844.0,"operating_margin":-0.20013002720361386},{"eps":-155.75,"pbr":null,"per":null,"roa":-0.0036860348308646374,"roe":-0.0060804277296683164,"revenue":86279646466.0,"market_cap":null,"net_income":-1672314075.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.39433460151470806,"total_assets":453689167828.0,"total_equity":275032308474.0,"profit_margin":-0.019382486408993396,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3755370547.0,"operating_margin":0.043525567162353514},{"eps":48.42,"pbr":null,"per":null,"roa":0.001130177088868554,"roe":0.0018793815831303876,"revenue":66774944042.0,"market_cap":null,"net_income":519943800.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.37592062928890413,"total_assets":460055158719.0,"total_equity":276656855993.0,"profit_margin":0.00778651045627184,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1577843732.0,"operating_margin":-0.02362927823657284}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":695.13,"per":85.6,"date":"2025-12","close":59500.0,"source":"reported"},{"eps":695.13,"per":151.19,"date":"2026-01","close":105100.0,"source":"reported"},{"eps":695.13,"per":174.07,"date":"2026-02","close":121000.0,"source":"reported"},{"eps":2706.27,"per":40.98,"date":"2026-03","close":110900.0,"source":"reported"},{"eps":2706.27,"per":49.03,"date":"2026-04","close":132700.0,"source":"reported"},{"eps":2706.27,"per":49.18,"date":"2026-05","close":133100.0,"source":"reported"},{"eps":3527.06,"per":22.03,"date":"2026-06","close":77700.0,"source":"reported"},{"eps":3527.06,"per":16.5,"date":"2026-07","close":58200.0,"source":"reported"},{"eps":3527.06,"per":17.86,"date":"2026-08","close":63000.0,"source":"reported"},{"eps":3527.06,"per":18.85,"date":"2026-09","close":66500.0,"source":"reported"},{"eps":3527.06,"per":14.74,"date":"2026-10","close":52000.0,"source":"reported"},{"eps":3527.06,"per":12.46,"date":"2026-11","close":43950.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":54.37,"std":52.69,"count":12,"current":12.46,"lower_1sd":1.68,"upper_1sd":107.06},"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","no_advisory_mode":true},"stock_name":"인텔리안테크","phase":"above-fold","symbol_resolved":true}