{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-23","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-23","status":"available"}},"generated_at":"2026-10-24T09:53:23.039102+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.9,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":8.8,"direction":"higher_better","percentile":61}],"summary":"매출 +21.9%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":29.5,"direction":null,"percentile":30},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":12.1,"direction":"higher_better","percentile":68}],"summary":"RSI 30","percentile":43},"valuation":{"grade":"C","metrics":[],"summary":"PER 27.94x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.49,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.28,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":27.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.5x, 순차입금비율 0.3x","percentile":74}},"signals":[],"summary":"아이쓰리시스템(214430)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4815.19억. 현재가 65,900원, 전일 대비 -3.8%, 30일 +12.1%. PER 27.9배 / ROE 2.6%. 기술적 시그널: RSI 30(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 871.00, 기관 순매수 1.44만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.44,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.44%","value_pct":0.44},"growth":null,"safety":{"grade":"A","metrics":[{"name":"배당성향(Payout)","unit":"%","value":12.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":8.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.28,"direction":"lower_better","percentile":null}],"summary":"배당성향 12%로 낮아 안정적","percentile":92},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.44},"catalysts":["RSI 30 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":430.8849721490551,"grade":"C","trend":"하락","atr_14":5792.857142857143,"rsi_14":29.519450800915322,"sma_20":71550.0,"sma_60":65480.0,"comment":"하락 추세, RSI 30","analysis":"RSI(14) 29.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(430.88)가 시그널선(1643.36)을 하회합니다(데드크로스). SMA20 71550, SMA60 65480 — 혼조세입니다. 볼린저밴드 60094~83006 (현재 위치 25%).","bb_lower":60093.7353382527,"bb_upper":83006.2646617473,"macd_signal":1643.3622489027873},"change_pct":-3.8,"chart_data":[{"date":"2024-10-24","open":32010,"high":33635,"low":31369,"close":32994,"volume":101149,"rsi_14":60.31,"sma_20":33212.5,"sma_60":32460.83,"sma_120":36077.92},{"date":"2024-10-25","open":34176,"high":34915,"low":33388,"close":34767,"volume":108730,"rsi_14":64.68,"sma_20":33327.5,"sma_60":32439.17,"sma_120":36027.08},{"date":"2024-10-28","open":35457,"high":37131,"low":34817,"close":36737,"volume":169159,"rsi_14":66.95,"sma_20":33542.5,"sma_60":32495.0,"sma_120":35985.42},{"date":"2024-10-29","open":36442,"high":36983,"low":35998,"close":36786,"volume":71247,"rsi_14":66.38,"sma_20":33725.0,"sma_60":32572.5,"sma_120":35944.17},{"date":"2024-10-30","open":36786,"high":37033,"low":34226,"close":35457,"volume":59673,"rsi_14":64.68,"sma_20":33885.0,"sma_60":32621.67,"sma_120":35889.17},{"date":"2024-10-31","open":35654,"high":37919,"low":35654,"close":37919,"volume":148080,"rsi_14":69.71,"sma_20":34197.5,"sma_60":32729.17,"sma_120":35866.25},{"date":"2024-11-01","open":37427,"high":37821,"low":36245,"close":36688,"volume":65600,"rsi_14":60.44,"sma_20":34485.0,"sma_60":32799.17,"sma_120":35811.25},{"date":"2024-11-04","open":36737,"high":37919,"low":35801,"close":37771,"volume":74186,"rsi_14":64.48,"sma_20":34797.5,"sma_60":32870.0,"sma_120":35754.58},{"date":"2024-11-05","open":38067,"high":38067,"low":37131,"close":37870,"volume":32722,"rsi_14":64.11,"sma_20":35052.5,"sma_60":32976.67,"sma_120":35709.17},{"date":"2024-11-06","open":37968,"high":38559,"low":37131,"close":38067,"volume":87336,"rsi_14":63.6,"sma_20":35305.0,"sma_60":33175.83,"sma_120":35669.58},{"date":"2024-11-07","open":38707,"high":39249,"low":36589,"close":37230,"volume":85232,"rsi_14":66.18,"sma_20":35567.5,"sma_60":33345.83,"sma_120":35636.67},{"date":"2024-11-08","open":37279,"high":38018,"low":36639,"close":37870,"volume":52737,"rsi_14":69.93,"sma_20":35835.0,"sma_60":33520.0,"sma_120":35603.75},{"date":"2024-11-11","open":37919,"high":40529,"low":37919,"close":39987,"volume":266798,"rsi_14":73.57,"sma_20":36145.0,"sma_60":33731.67,"sma_120":35578.75},{"date":"2024-11-12","open":40628,"high":40775,"low":38756,"close":39101,"volume":137614,"rsi_14":72.64,"sma_20":36422.5,"sma_60":33920.0,"sma_120":35551.25},{"date":"2024-11-13","open":38707,"high":39593,"low":37230,"close":38067,"volume":109606,"rsi_14":66.14,"sma_20":36635.0,"sma_60":34062.5,"sma_120":35529.17},{"date":"2024-11-14","open":37919,"high":38411,"low":36737,"close":37574,"volume":78486,"rsi_14":59.73,"sma_20":36802.5,"sma_60":34174.17,"sma_120":35507.92},{"date":"2024-11-15","open":37525,"high":37624,"low":34767,"close":35358,"volume":141048,"rsi_14":45.3,"sma_20":36927.5,"sma_60":34246.67,"sma_120":35477.08},{"date":"2024-11-18","open":35408,"high":37033,"low":33487,"close":36639,"volume":87033,"rsi_14":49.54,"sma_20":37140.0,"sma_60":34335.83,"sma_120":35459.17},{"date":"2024-11-19","open":37082,"high":38264,"low":36097,"close":37525,"volume":70044,"rsi_14":56.69,"sma_20":37385.0,"sma_60":34434.17,"sma_120":35455.42},{"date":"2024-11-20","open":37525,"high":37870,"low":36688,"close":37082,"volume":30740,"rsi_14":46.89,"sma_20":37642.5,"sma_60":34518.33,"sma_120":35455.42},{"date":"2024-11-21","open":38313,"high":41563,"low":37870,"close":39593,"volume":368421,"rsi_14":59.87,"sma_20":37977.5,"sma_60":34645.0,"sma_120":35467.08},{"date":"2024-11-22","open":39347,"high":42351,"low":39249,"close":42056,"volume":187153,"rsi_14":63.3,"sma_20":38347.5,"sma_60":34825.0,"sma_120":35487.5},{"date":"2024-11-25","open":42006,"high":42006,"low":39889,"close":40381,"volume":78875,"rsi_14":57.1,"sma_20":38532.5,"sma_60":34960.0,"sma_120":35506.67},{"date":"2024-11-26","open":40184,"high":40775,"low":38067,"close":39889,"volume":98961,"rsi_14":55.07,"sma_20":38690.0,"sma_60":35084.17,"sma_120":35526.25},{"date":"2024-11-27","open":39643,"high":40578,"low":39002,"close":40529,"volume":74434,"rsi_14":59.28,"sma_20":38947.5,"sma_60":35195.83,"sma_120":35550.83},{"date":"2024-11-28","open":40381,"high":40381,"low":38953,"close":39150,"volume":38324,"rsi_14":53.46,"sma_20":39010.0,"sma_60":35289.17,"sma_120":35570.42},{"date":"2024-11-29","open":39052,"high":39347,"low":37919,"close":38855,"volume":56276,"rsi_14":46.61,"sma_20":39120.0,"sma_60":35392.5,"sma_120":35599.17},{"date":"2024-12-02","open":38855,"high":39987,"low":38608,"close":38904,"volume":46777,"rsi_14":49.38,"sma_20":39177.5,"sma_60":35495.83,"sma_120":35630.42},{"date":"2024-12-03","open":38904,"high":40972,"low":38904,"close":40628,"volume":73363,"rsi_14":57.74,"sma_20":39317.5,"sma_60":35651.67,"sma_120":35665.0},{"date":"2024-12-04","open":39692,"high":40332,"low":38904,"close":40135,"volume":73682,"rsi_14":57.74,"sma_20":39422.5,"sma_60":35788.33,"sma_120":35683.33},{"date":"2024-12-05","open":40726,"high":41366,"low":38805,"close":39298,"volume":95283,"rsi_14":62.99,"sma_20":39527.5,"sma_60":35921.67,"sma_120":35706.67},{"date":"2024-12-06","open":39249,"high":39249,"low":36195,"close":38264,"volume":106017,"rsi_14":55.45,"sma_20":39547.5,"sma_60":36054.17,"sma_120":35721.25},{"date":"2024-12-09","open":36885,"high":37033,"low":35801,"close":35900,"volume":204493,"rsi_14":45.05,"sma_20":39340.0,"sma_60":36155.0,"sma_120":35723.33},{"date":"2024-12-10","open":35900,"high":36836,"low":35654,"close":36392,"volume":33560,"rsi_14":47.9,"sma_20":39202.5,"sma_60":36254.17,"sma_120":35728.75},{"date":"2024-12-11","open":36836,"high":38313,"low":36146,"close":38264,"volume":55544,"rsi_14":45.79,"sma_20":39212.5,"sma_60":36356.67,"sma_120":35726.67},{"date":"2024-12-12","open":38362,"high":38805,"low":37328,"close":38313,"volume":33219,"rsi_14":36.03,"sma_20":39250.0,"sma_60":36455.0,"sma_120":35725.0},{"date":"2024-12-13","open":38313,"high":38805,"low":37673,"close":37968,"volume":20781,"rsi_14":40.0,"sma_20":39382.5,"sma_60":36538.33,"sma_120":35720.83},{"date":"2024-12-16","open":39396,"high":41169,"low":39002,"close":40135,"volume":107418,"rsi_14":50.9,"sma_20":39560.0,"sma_60":36650.83,"sma_120":35738.33},{"date":"2024-12-17","open":40825,"high":42351,"low":39593,"close":40677,"volume":129087,"rsi_14":50.54,"sma_20":39720.0,"sma_60":36779.17,"sma_120":35763.33},{"date":"2024-12-18","open":40184,"high":40972,"low":39790,"close":40283,"volume":50405,"rsi_14":54.47,"sma_20":39882.5,"sma_60":36905.0,"sma_120":35790.0},{"date":"2024-12-19","open":39101,"high":40972,"low":38805,"close":40677,"volume":30921,"rsi_14":57.14,"sma_20":39937.5,"sma_60":37042.5,"sma_120":35809.58},{"date":"2024-12-20","open":40874,"high":40874,"low":38904,"close":39643,"volume":58009,"rsi_14":52.69,"sma_20":39815.0,"sma_60":37163.33,"sma_120":35808.75},{"date":"2024-12-23","open":39692,"high":44075,"low":39692,"close":43188,"volume":193726,"rsi_14":58.23,"sma_20":39957.5,"sma_60":37344.17,"sma_120":35830.0},{"date":"2024-12-24","open":43779,"high":44025,"low":42794,"close":43484,"volume":91314,"rsi_14":60.9,"sma_20":40140.0,"sma_60":37518.33,"sma_120":35850.42},{"date":"2024-12-26","open":43878,"high":44321,"low":41809,"close":41859,"volume":102155,"rsi_14":57.93,"sma_20":40207.5,"sma_60":37680.0,"sma_120":35852.5},{"date":"2024-12-27","open":42256,"high":48272,"low":42207,"close":43947,"volume":495227,"rsi_14":65.69,"sma_20":40430.0,"sma_60":37879.17,"sma_120":35879.17},{"date":"2024-12-30","open":44145,"high":45289,"low":43549,"close":44742,"volume":246517,"rsi_14":77.67,"sma_20":40707.5,"sma_60":38104.17,"sma_120":35918.33},{"date":"2025-01-02","open":44841,"high":48073,"low":44543,"close":47128,"volume":223732,"rsi_14":80.12,"sma_20":41102.5,"sma_60":38359.17,"sma_120":35975.83},{"date":"2025-01-03","open":46731,"high":48023,"low":46482,"close":47775,"volume":90386,"rsi_14":78.57,"sma_20":41442.5,"sma_60":38604.17,"sma_120":36045.42},{"date":"2025-01-06","open":48620,"high":48620,"low":45438,"close":46532,"volume":150146,"rsi_14":72.83,"sma_20":41745.0,"sma_60":38824.17,"sma_120":36109.17},{"date":"2025-01-07","open":46532,"high":46731,"low":44493,"close":46731,"volume":81911,"rsi_14":74.64,"sma_20":42100.0,"sma_60":39065.0,"sma_120":36170.0},{"date":"2025-01-08","open":46134,"high":46880,"low":45935,"close":46780,"volume":33943,"rsi_14":71.0,"sma_20":42510.0,"sma_60":39297.5,"sma_120":36234.17},{"date":"2025-01-09","open":46780,"high":47476,"low":45239,"close":47178,"volume":51295,"rsi_14":70.71,"sma_20":43060.0,"sma_60":39515.0,"sma_120":36312.5},{"date":"2025-01-10","open":47079,"high":48272,"low":46631,"close":47675,"volume":91291,"rsi_14":73.58,"sma_20":43610.0,"sma_60":39745.0,"sma_120":36394.17},{"date":"2025-01-13","open":47377,"high":47725,"low":45339,"close":45687,"volume":47995,"rsi_14":64.05,"sma_20":43965.0,"sma_60":39937.5,"sma_120":36439.58},{"date":"2025-01-14","open":45687,"high":46084,"low":44891,"close":45488,"volume":33299,"rsi_14":67.52,"sma_20":44307.5,"sma_60":40120.0,"sma_120":36487.5},{"date":"2025-01-15","open":45239,"high":45537,"low":44344,"close":45189,"volume":32275,"rsi_14":56.45,"sma_20":44652.5,"sma_60":40320.83,"sma_120":36543.75},{"date":"2025-01-16","open":45189,"high":45537,"low":44444,"close":44742,"volume":30306,"rsi_14":53.39,"sma_20":44865.0,"sma_60":40521.67,"sma_120":36595.42},{"date":"2025-01-17","open":45189,"high":45189,"low":44195,"close":44245,"volume":25601,"rsi_14":58.77,"sma_20":45025.0,"sma_60":40710.0,"sma_120":36644.17},{"date":"2025-01-20","open":44245,"high":45339,"low":43151,"close":45140,"volume":48601,"rsi_14":55.66,"sma_20":45250.0,"sma_60":40925.0,"sma_120":36714.17},{"date":"2025-01-21","open":45687,"high":46383,"low":44444,"close":45985,"volume":41058,"rsi_14":55.87,"sma_20":45497.5,"sma_60":41137.5,"sma_120":36799.17},{"date":"2025-01-22","open":46184,"high":49167,"low":45885,"close":48719,"volume":137011,"rsi_14":57.27,"sma_20":45935.0,"sma_60":41365.83,"sma_120":36902.5},{"date":"2025-01-23","open":48620,"high":48719,"low":47327,"close":47526,"volume":31513,"rsi_14":48.92,"sma_20":46132.5,"sma_60":41540.83,"sma_120":37017.92},{"date":"2025-01-24","open":47874,"high":48222,"low":46084,"close":47178,"volume":50274,"rsi_14":53.05,"sma_20":46297.5,"sma_60":41709.17,"sma_120":37140.83},{"date":"2025-01-31","open":46233,"high":47178,"low":45140,"close":45786,"volume":50315,"rsi_14":45.99,"sma_20":46475.0,"sma_60":41876.67,"sma_120":37249.17},{"date":"2025-02-03","open":45339,"high":45786,"low":43251,"close":44295,"volume":62682,"rsi_14":40.6,"sma_20":46492.5,"sma_60":41977.5,"sma_120":37353.33},{"date":"2025-02-04","open":44692,"high":45140,"low":43549,"close":43897,"volume":63041,"rsi_14":37.59,"sma_20":46450.0,"sma_60":42092.5,"sma_120":37445.83},{"date":"2025-02-05","open":44195,"high":44593,"low":42455,"close":44493,"volume":81605,"rsi_14":38.06,"sma_20":46317.5,"sma_60":42199.17,"sma_120":37534.58},{"date":"2025-02-06","open":44493,"high":47824,"low":43748,"close":47725,"volume":132894,"rsi_14":57.0,"sma_20":46315.0,"sma_60":42358.33,"sma_120":37667.5},{"date":"2025-02-07","open":47725,"high":48222,"low":46681,"close":47675,"volume":45831,"rsi_14":57.59,"sma_20":46372.5,"sma_60":42513.33,"sma_120":37844.58},{"date":"2025-02-10","open":47427,"high":48669,"low":47128,"close":47725,"volume":56682,"rsi_14":58.95,"sma_20":46422.5,"sma_60":42683.33,"sma_120":38014.58},{"date":"2025-02-11","open":49813,"high":49813,"low":47427,"close":48471,"volume":87659,"rsi_14":62.89,"sma_20":46507.5,"sma_60":42855.0,"sma_120":38187.5},{"date":"2025-02-12","open":49216,"high":62937,"low":48868,"close":60054,"volume":1346998,"rsi_14":80.93,"sma_20":47155.0,"sma_60":43185.0,"sma_120":38458.33},{"date":"2025-02-13","open":59855,"high":60750,"low":58264,"close":60054,"volume":291208,"rsi_14":80.24,"sma_20":47777.5,"sma_60":43530.0,"sma_120":38725.0},{"date":"2025-02-14","open":61048,"high":61346,"low":58960,"close":60750,"volume":141268,"rsi_14":80.12,"sma_20":48535.0,"sma_60":43904.17,"sma_120":38983.33},{"date":"2025-02-17","open":60650,"high":64926,"low":59656,"close":62539,"volume":266114,"rsi_14":79.32,"sma_20":49392.5,"sma_60":44316.67,"sma_120":39245.42},{"date":"2025-02-18","open":63335,"high":65821,"low":60650,"close":61744,"volume":217367,"rsi_14":80.69,"sma_20":50225.0,"sma_60":44753.33,"sma_120":39500.0},{"date":"2025-02-19","open":62042,"high":63335,"low":58662,"close":62838,"volume":161701,"rsi_14":82.74,"sma_20":51135.0,"sma_60":45186.67,"sma_120":39761.25},{"date":"2025-02-20","open":61446,"high":62241,"low":60253,"close":62042,"volume":227163,"rsi_14":84.86,"sma_20":52030.0,"sma_60":45591.67,"sma_120":40012.92},{"date":"2025-02-21","open":61247,"high":63633,"low":58761,"close":63235,"volume":174479,"rsi_14":91.14,"sma_20":52940.0,"sma_60":46024.17,"sma_120":40271.25},{"date":"2025-02-24","open":61843,"high":65224,"low":60153,"close":62738,"volume":119184,"rsi_14":90.75,"sma_20":53782.5,"sma_60":46405.83,"sma_120":40525.42},{"date":"2025-02-25","open":62539,"high":65025,"low":60650,"close":64329,"volume":111230,"rsi_14":91.13,"sma_20":54567.5,"sma_60":46772.5,"sma_120":40798.75},{"date":"2025-02-26","open":64329,"high":64329,"low":57369,"close":58463,"volume":251716,"rsi_14":70.07,"sma_20":55117.5,"sma_60":47069.17,"sma_120":41014.58},{"date":"2025-02-27","open":58065,"high":58861,"low":56077,"close":56574,"volume":109856,"rsi_14":65.57,"sma_20":55590.0,"sma_60":47342.5,"sma_120":41213.33},{"date":"2025-02-28","open":55281,"high":57469,"low":54585,"close":56972,"volume":92075,"rsi_14":65.98,"sma_20":56152.5,"sma_60":47611.67,"sma_120":41403.75},{"date":"2025-03-04","open":57170,"high":59457,"low":55580,"close":58662,"volume":132056,"rsi_14":67.05,"sma_20":56875.0,"sma_60":47932.5,"sma_120":41610.83},{"date":"2025-03-05","open":58662,"high":59656,"low":55480,"close":56773,"volume":128732,"rsi_14":41.87,"sma_20":57522.5,"sma_60":48226.67,"sma_120":41809.58},{"date":"2025-03-06","open":56773,"high":59258,"low":56276,"close":58463,"volume":82859,"rsi_14":46.36,"sma_20":58225.0,"sma_60":48548.33,"sma_120":42022.08},{"date":"2025-03-07","open":57668,"high":59457,"low":55778,"close":58662,"volume":101370,"rsi_14":45.12,"sma_20":58775.0,"sma_60":48844.17,"sma_120":42247.92},{"date":"2025-03-10","open":58761,"high":62738,"low":58165,"close":60153,"volume":150811,"rsi_14":44.34,"sma_20":59402.5,"sma_60":49173.33,"sma_120":42480.83},{"date":"2025-03-11","open":59457,"high":59457,"low":56574,"close":58960,"volume":63932,"rsi_14":43.52,"sma_20":59967.5,"sma_60":49496.67,"sma_120":42709.17},{"date":"2025-03-12","open":59358,"high":62042,"low":57369,"close":59159,"volume":117349,"rsi_14":41.06,"sma_20":60505.0,"sma_60":49840.83,"sma_120":42947.5},{"date":"2025-03-13","open":59159,"high":60849,"low":58861,"close":59159,"volume":46969,"rsi_14":42.71,"sma_20":60460.0,"sma_60":50225.0,"sma_120":43190.0},{"date":"2025-03-14","open":59258,"high":59855,"low":55977,"close":56673,"volume":90095,"rsi_14":34.43,"sma_20":60290.0,"sma_60":50559.17,"sma_120":43406.67},{"date":"2025-03-17","open":57668,"high":60451,"low":56673,"close":59855,"volume":104667,"rsi_14":43.93,"sma_20":60245.0,"sma_60":50915.0,"sma_120":43635.83},{"date":"2025-03-18","open":60650,"high":61247,"low":57866,"close":58861,"volume":56209,"rsi_14":38.2,"sma_20":60060.0,"sma_60":51253.33,"sma_120":43854.17},{"date":"2025-03-19","open":58761,"high":60352,"low":58065,"close":59258,"volume":38718,"rsi_14":52.25,"sma_20":59935.0,"sma_60":51604.17,"sma_120":44071.25},{"date":"2025-03-20","open":59755,"high":59755,"low":56673,"close":56673,"volume":50063,"rsi_14":50.27,"sma_20":59625.0,"sma_60":51875.0,"sma_120":44262.92},{"date":"2025-03-21","open":56574,"high":58065,"low":55679,"close":56276,"volume":59015,"rsi_14":48.11,"sma_20":59335.0,"sma_60":52130.0,"sma_120":44454.58},{"date":"2025-03-24","open":56276,"high":57170,"low":55480,"close":56574,"volume":27623,"rsi_14":43.86,"sma_20":59000.0,"sma_60":52396.67,"sma_120":44650.83},{"date":"2025-03-25","open":56574,"high":57866,"low":54486,"close":54884,"volume":56648,"rsi_14":44.38,"sma_20":58605.0,"sma_60":52628.33,"sma_120":44835.42},{"date":"2025-03-26","open":54884,"high":55182,"low":53690,"close":54884,"volume":46457,"rsi_14":38.16,"sma_20":58130.0,"sma_60":52877.5,"sma_120":45020.42},{"date":"2025-03-27","open":55480,"high":55480,"low":52796,"close":53094,"volume":39887,"rsi_14":33.33,"sma_20":57860.0,"sma_60":53036.67,"sma_120":45190.42},{"date":"2025-03-28","open":53094,"high":54287,"low":51702,"close":53293,"volume":69469,"rsi_14":27.74,"sma_20":57695.0,"sma_60":53194.17,"sma_120":45356.25},{"date":"2025-03-31","open":52994,"high":53492,"low":51304,"close":52597,"volume":38443,"rsi_14":28.67,"sma_20":57475.0,"sma_60":53367.5,"sma_120":45523.75},{"date":"2025-04-01","open":52994,"high":53591,"low":51801,"close":52796,"volume":26832,"rsi_14":28.67,"sma_20":57180.0,"sma_60":53515.83,"sma_120":45697.5},{"date":"2025-04-02","open":52497,"high":53392,"low":51801,"close":51801,"volume":27506,"rsi_14":26.88,"sma_20":56930.0,"sma_60":53634.17,"sma_120":45869.17},{"date":"2025-04-03","open":51006,"high":53193,"low":50310,"close":52298,"volume":63384,"rsi_14":34.29,"sma_20":56620.0,"sma_60":53720.83,"sma_120":46040.0},{"date":"2025-04-04","open":52000,"high":53989,"low":51006,"close":51801,"volume":57357,"rsi_14":14.16,"sma_20":56275.0,"sma_60":53788.33,"sma_120":46196.25},{"date":"2025-04-07","open":49713,"high":50111,"low":46233,"close":46432,"volume":65214,"rsi_14":10.19,"sma_20":55585.0,"sma_60":53786.67,"sma_120":46305.42},{"date":"2025-04-08","open":47526,"high":48819,"low":46383,"close":46880,"volume":60429,"rsi_14":10.48,"sma_20":54977.5,"sma_60":53789.17,"sma_120":46427.08},{"date":"2025-04-09","open":45935,"high":47675,"low":44344,"close":45140,"volume":64490,"rsi_14":11.07,"sma_20":54272.5,"sma_60":53761.67,"sma_120":46529.58},{"date":"2025-04-10","open":47924,"high":48222,"low":46283,"close":47128,"volume":34376,"rsi_14":22.12,"sma_20":53667.5,"sma_60":53760.83,"sma_120":46637.92},{"date":"2025-04-11","open":47128,"high":50012,"low":46184,"close":50012,"volume":30247,"rsi_14":32.72,"sma_20":53332.5,"sma_60":53800.0,"sma_120":46772.5},{"date":"2025-04-14","open":50111,"high":52497,"low":49664,"close":52100,"volume":29799,"rsi_14":42.82,"sma_20":52942.5,"sma_60":53907.5,"sma_120":46922.5},{"date":"2025-04-15","open":53193,"high":53193,"low":51602,"close":52696,"volume":15086,"rsi_14":44.53,"sma_20":52632.5,"sma_60":54028.33,"sma_120":47074.17},{"date":"2025-04-16","open":52696,"high":54287,"low":52000,"close":52895,"volume":29712,"rsi_14":49.46,"sma_20":52312.5,"sma_60":54157.5,"sma_120":47239.17},{"date":"2025-04-17","open":53690,"high":55580,"low":53193,"close":55281,"volume":53515,"rsi_14":54.83,"sma_20":52242.5,"sma_60":54334.17,"sma_120":47427.92},{"date":"2025-04-18","open":55480,"high":55679,"low":53094,"close":53492,"volume":31471,"rsi_14":52.06,"sma_20":52102.5,"sma_60":54489.17,"sma_120":47599.58},{"date":"2025-04-21","open":54287,"high":54486,"low":52497,"close":53591,"volume":14467,"rsi_14":51.84,"sma_20":51952.5,"sma_60":54630.83,"sma_120":47777.92},{"date":"2025-04-22","open":53492,"high":54436,"low":52696,"close":54287,"volume":24015,"rsi_14":55.84,"sma_20":51922.5,"sma_60":54770.0,"sma_120":47953.75},{"date":"2025-04-23","open":55082,"high":55381,"low":54088,"close":54983,"volume":31644,"rsi_14":56.25,"sma_20":51927.5,"sma_60":54875.0,"sma_120":48120.42},{"date":"2025-04-24","open":54784,"high":54983,"low":53889,"close":54188,"volume":16447,"rsi_14":55.48,"sma_20":51982.5,"sma_60":54986.67,"sma_120":48263.75},{"date":"2025-04-25","open":55182,"high":55182,"low":52796,"close":54188,"volume":32158,"rsi_14":73.64,"sma_20":52027.5,"sma_60":55104.17,"sma_120":48406.67},{"date":"2025-04-28","open":53989,"high":56375,"low":53790,"close":55281,"volume":37944,"rsi_14":74.64,"sma_20":52162.5,"sma_60":55263.33,"sma_120":48570.0},{"date":"2025-04-29","open":55480,"high":56872,"low":54287,"close":56574,"volume":26433,"rsi_14":84.43,"sma_20":52352.5,"sma_60":55469.17,"sma_120":48723.33},{"date":"2025-04-30","open":56574,"high":56673,"low":54983,"close":56474,"volume":20062,"rsi_14":81.76,"sma_20":52587.5,"sma_60":55680.0,"sma_120":48886.25},{"date":"2025-05-02","open":56276,"high":57568,"low":55878,"close":57071,"volume":27148,"rsi_14":78.4,"sma_20":52827.5,"sma_60":55890.83,"sma_120":49045.0},{"date":"2025-05-07","open":57668,"high":59457,"low":56773,"close":59457,"volume":40047,"rsi_14":78.91,"sma_20":53212.5,"sma_60":56087.5,"sma_120":49222.92},{"date":"2025-05-08","open":59457,"high":64130,"low":58861,"close":63434,"volume":112541,"rsi_14":83.33,"sma_20":54067.5,"sma_60":56351.67,"sma_120":49432.5},{"date":"2025-05-09","open":63136,"high":65622,"low":62838,"close":64826,"volume":56908,"rsi_14":84.48,"sma_20":54970.0,"sma_60":56638.33,"sma_120":49660.83},{"date":"2025-05-12","open":65522,"high":65522,"low":61147,"close":63136,"volume":82605,"rsi_14":73.65,"sma_20":55875.0,"sma_60":56884.17,"sma_120":49869.58},{"date":"2025-05-13","open":61843,"high":63235,"low":59656,"close":62539,"volume":51484,"rsi_14":79.35,"sma_20":56650.0,"sma_60":56925.83,"sma_120":50055.42},{"date":"2025-05-14","open":62738,"high":68306,"low":62738,"close":67610,"volume":83360,"rsi_14":84.39,"sma_20":57535.0,"sma_60":57052.5,"sma_120":50291.25},{"date":"2025-05-15","open":67411,"high":68107,"low":65224,"close":66616,"volume":33308,"rsi_14":79.81,"sma_20":58265.0,"sma_60":57150.83,"sma_120":50527.5},{"date":"2025-05-16","open":68207,"high":71289,"low":66616,"close":70692,"volume":80282,"rsi_14":82.64,"sma_20":59170.0,"sma_60":57287.5,"sma_120":50802.08},{"date":"2025-05-19","open":70991,"high":73178,"low":68604,"close":69996,"volume":56683,"rsi_14":82.99,"sma_20":60030.0,"sma_60":57425.83,"sma_120":51089.58},{"date":"2025-05-20","open":71090,"high":71687,"low":69599,"close":70692,"volume":38758,"rsi_14":83.47,"sma_20":60805.0,"sma_60":57557.5,"sma_120":51372.08},{"date":"2025-05-21","open":70991,"high":73278,"low":70692,"close":72582,"volume":37309,"rsi_14":83.98,"sma_20":61765.0,"sma_60":57734.17,"sma_120":51662.92},{"date":"2025-05-22","open":73576,"high":73576,"low":69897,"close":71190,"volume":39241,"rsi_14":78.6,"sma_20":62650.0,"sma_60":57867.5,"sma_120":51945.83},{"date":"2025-05-23","open":71388,"high":73874,"low":71090,"close":72880,"volume":43640,"rsi_14":80.22,"sma_20":63585.0,"sma_60":58037.5,"sma_120":52221.67},{"date":"2025-05-26","open":72880,"high":73874,"low":71587,"close":72283,"volume":34424,"rsi_14":78.02,"sma_20":64455.0,"sma_60":58170.83,"sma_120":52471.67},{"date":"2025-05-27","open":73377,"high":73377,"low":71090,"close":72482,"volume":28424,"rsi_14":76.1,"sma_20":65375.0,"sma_60":58405.83,"sma_120":52737.5},{"date":"2025-05-28","open":72482,"high":73576,"low":71190,"close":72383,"volume":82559,"rsi_14":71.23,"sma_20":66290.0,"sma_60":58670.83,"sma_120":53006.67},{"date":"2025-05-29","open":72780,"high":74471,"low":69698,"close":74371,"volume":56856,"rsi_14":72.02,"sma_20":67250.0,"sma_60":58962.5,"sma_120":53287.08},{"date":"2025-05-30","open":74371,"high":75167,"low":72482,"close":73178,"volume":28043,"rsi_14":73.71,"sma_20":68085.0,"sma_60":59205.83,"sma_120":53569.17},{"date":"2025-06-02","open":73974,"high":84314,"low":72780,"close":82524,"volume":148709,"rsi_14":83.39,"sma_20":69395.0,"sma_60":59637.5,"sma_120":53932.08},{"date":"2025-06-04","open":82624,"high":83618,"low":80834,"close":82425,"volume":42486,"rsi_14":79.68,"sma_20":70670.0,"sma_60":60039.17,"sma_120":54293.75},{"date":"2025-06-05","open":82325,"high":86203,"low":81331,"close":84612,"volume":54760,"rsi_14":84.41,"sma_20":71935.0,"sma_60":60474.17,"sma_120":54659.17},{"date":"2025-06-09","open":86203,"high":86203,"low":78547,"close":79541,"volume":110302,"rsi_14":66.3,"sma_20":72745.0,"sma_60":60799.17,"sma_120":54986.25},{"date":"2025-06-10","open":80436,"high":82325,"low":79641,"close":81331,"volume":53833,"rsi_14":70.07,"sma_20":73575.0,"sma_60":61174.17,"sma_120":55335.42},{"date":"2025-06-11","open":84115,"high":84214,"low":81232,"close":83021,"volume":56603,"rsi_14":71.09,"sma_20":74575.0,"sma_60":61574.17,"sma_120":55707.5},{"date":"2025-06-12","open":82624,"high":83220,"low":81729,"close":83021,"volume":27735,"rsi_14":69.09,"sma_20":75605.0,"sma_60":61974.17,"sma_120":56099.58},{"date":"2025-06-13","open":82822,"high":85010,"low":81331,"close":84513,"volume":75789,"rsi_14":74.28,"sma_20":76455.0,"sma_60":62440.83,"sma_120":56500.0},{"date":"2025-06-16","open":86104,"high":88689,"low":84016,"close":87893,"volume":90741,"rsi_14":75.77,"sma_20":77525.0,"sma_60":62910.83,"sma_120":56912.92},{"date":"2025-06-17","open":86501,"high":86501,"low":80735,"close":82524,"volume":71199,"rsi_14":65.1,"sma_20":78120.0,"sma_60":63307.5,"sma_120":57280.42},{"date":"2025-06-18","open":83518,"high":84115,"low":79243,"close":81331,"volume":80155,"rsi_14":62.68,"sma_20":78690.0,"sma_60":63677.5,"sma_120":57640.83},{"date":"2025-06-19","open":81530,"high":85408,"low":81033,"close":85010,"volume":68097,"rsi_14":66.41,"sma_20":79410.0,"sma_60":64152.5,"sma_120":58013.75},{"date":"2025-06-20","open":84910,"high":85507,"low":82723,"close":84811,"volume":37703,"rsi_14":64.23,"sma_20":80025.0,"sma_60":64630.83,"sma_120":58380.42},{"date":"2025-06-23","open":84513,"high":86104,"low":83320,"close":85109,"volume":84578,"rsi_14":66.67,"sma_20":80725.0,"sma_60":65109.17,"sma_120":58752.92},{"date":"2025-06-24","open":83717,"high":83717,"low":79343,"close":81928,"volume":84850,"rsi_14":48.99,"sma_20":81180.0,"sma_60":65562.5,"sma_120":59095.42},{"date":"2025-06-25","open":83419,"high":98631,"low":81530,"close":95549,"volume":226709,"rsi_14":65.21,"sma_20":82350.0,"sma_60":66244.17,"sma_120":59560.83},{"date":"2025-06-26","open":93759,"high":98731,"low":93561,"close":98432,"volume":70175,"rsi_14":65.76,"sma_20":83655.0,"sma_60":67004.17,"sma_120":60020.42},{"date":"2025-06-27","open":99228,"high":103404,"low":96941,"close":99228,"volume":58132,"rsi_14":74.87,"sma_20":85005.0,"sma_60":67774.17,"sma_120":60484.17},{"date":"2025-06-30","open":95947,"high":99924,"low":94555,"close":97538,"volume":30800,"rsi_14":70.53,"sma_20":86170.0,"sma_60":68527.5,"sma_120":60947.5},{"date":"2025-07-01","open":99029,"high":101117,"low":97438,"close":97438,"volume":41268,"rsi_14":69.03,"sma_20":87390.0,"sma_60":69275.83,"sma_120":61395.83},{"date":"2025-07-02","open":97438,"high":98134,"low":92964,"close":94455,"volume":51222,"rsi_14":63.99,"sma_20":87990.0,"sma_60":69990.83,"sma_120":61812.5},{"date":"2025-07-03","open":94455,"high":95947,"low":92069,"close":94455,"volume":46235,"rsi_14":62.63,"sma_20":88595.0,"sma_60":70697.5,"sma_120":62209.17},{"date":"2025-07-04","open":95450,"high":96941,"low":92467,"close":94455,"volume":31527,"rsi_14":59.12,"sma_20":89090.0,"sma_60":71412.5,"sma_120":62600.42},{"date":"2025-07-07","open":92765,"high":97239,"low":92765,"close":96046,"volume":21707,"rsi_14":70.99,"sma_20":89920.0,"sma_60":72244.17,"sma_120":63015.42},{"date":"2025-07-08","open":95947,"high":97239,"low":93262,"close":97239,"volume":18430,"rsi_14":74.69,"sma_20":90720.0,"sma_60":73088.33,"sma_120":63438.75},{"date":"2025-07-09","open":99029,"high":99626,"low":95847,"close":97538,"volume":47506,"rsi_14":71.72,"sma_20":91450.0,"sma_60":73966.67,"sma_120":63864.17},{"date":"2025-07-10","open":94455,"high":103404,"low":93561,"close":101018,"volume":179336,"rsi_14":75.23,"sma_20":92355.0,"sma_60":74870.0,"sma_120":64315.42},{"date":"2025-07-11","open":103205,"high":105889,"low":99526,"close":103404,"volume":62220,"rsi_14":76.74,"sma_20":93305.0,"sma_60":75765.0,"sma_120":64782.5},{"date":"2025-07-14","open":103603,"high":105293,"low":101415,"close":103205,"volume":40533,"rsi_14":84.08,"sma_20":94075.0,"sma_60":76621.67,"sma_120":65264.58},{"date":"2025-07-15","open":104100,"high":123886,"low":104000,"close":120207,"volume":207889,"rsi_14":85.63,"sma_20":95970.0,"sma_60":77753.33,"sma_120":65890.83},{"date":"2025-07-16","open":116130,"high":120207,"low":113247,"close":115733,"volume":67308,"rsi_14":73.9,"sma_20":97700.0,"sma_60":78806.67,"sma_120":66482.08},{"date":"2025-07-17","open":116528,"high":119312,"low":114937,"close":117423,"volume":31461,"rsi_14":74.53,"sma_20":99330.0,"sma_60":79848.33,"sma_120":67091.25},{"date":"2025-07-18","open":117721,"high":120505,"low":116329,"close":117721,"volume":49740,"rsi_14":78.27,"sma_20":100985.0,"sma_60":80925.0,"sma_120":67707.08},{"date":"2025-07-21","open":115932,"high":118218,"low":113346,"close":117920,"volume":34432,"rsi_14":78.61,"sma_20":102635.0,"sma_60":82003.33,"sma_120":68317.08},{"date":"2025-07-22","open":117821,"high":118815,"low":115832,"close":117622,"volume":23103,"rsi_14":84.98,"sma_20":104430.0,"sma_60":83065.0,"sma_120":68917.5},{"date":"2025-07-23","open":118119,"high":118914,"low":115633,"close":118716,"volume":22716,"rsi_14":85.47,"sma_20":105595.0,"sma_60":84133.33,"sma_120":69504.17},{"date":"2025-07-24","open":118914,"high":120108,"low":110861,"close":114540,"volume":53125,"rsi_14":76.17,"sma_20":106405.0,"sma_60":85145.0,"sma_120":70065.83},{"date":"2025-07-25","open":113844,"high":117920,"low":113844,"close":114838,"volume":31378,"rsi_14":75.34,"sma_20":107190.0,"sma_60":86161.67,"sma_120":70632.92},{"date":"2025-07-28","open":115832,"high":117522,"low":112750,"close":113844,"volume":27478,"rsi_14":72.51,"sma_20":108010.0,"sma_60":87143.33,"sma_120":71203.33},{"date":"2025-07-29","open":112949,"high":117224,"low":111656,"close":116429,"volume":41606,"rsi_14":74.11,"sma_20":108965.0,"sma_60":88146.67,"sma_120":71807.92},{"date":"2025-07-30","open":116230,"high":116528,"low":112352,"close":113148,"volume":27312,"rsi_14":65.56,"sma_20":109905.0,"sma_60":89096.67,"sma_120":72388.33},{"date":"2025-07-31","open":113148,"high":114838,"low":111656,"close":114341,"volume":158275,"rsi_14":64.47,"sma_20":110905.0,"sma_60":90056.67,"sma_120":72973.75},{"date":"2025-08-01","open":113148,"high":113545,"low":107381,"close":108276,"volume":107034,"rsi_14":55.81,"sma_20":111600.0,"sma_60":90875.0,"sma_120":73481.25},{"date":"2025-08-04","open":108375,"high":111855,"low":107480,"close":109867,"volume":44660,"rsi_14":31.69,"sma_20":112295.0,"sma_60":91653.33,"sma_120":74002.5},{"date":"2025-08-05","open":109568,"high":110364,"low":106188,"close":108773,"volume":38571,"rsi_14":36.0,"sma_20":112875.0,"sma_60":92390.0,"sma_120":74514.17},{"date":"2025-08-06","open":110264,"high":115136,"low":106585,"close":110662,"volume":70321,"rsi_14":36.51,"sma_20":113535.0,"sma_60":93186.67,"sma_120":75035.42},{"date":"2025-08-07","open":109668,"high":110563,"low":106088,"close":109171,"volume":46789,"rsi_14":33.71,"sma_20":113945.0,"sma_60":93968.33,"sma_120":75447.08},{"date":"2025-08-08","open":108375,"high":108375,"low":99725,"close":99924,"volume":100204,"rsi_14":24.51,"sma_20":113770.0,"sma_60":94510.0,"sma_120":75781.25},{"date":"2025-08-11","open":97538,"high":98333,"low":94455,"close":96543,"volume":58657,"rsi_14":22.54,"sma_20":113435.0,"sma_60":95011.67,"sma_120":76081.25},{"date":"2025-08-12","open":97737,"high":97737,"low":87993,"close":92467,"volume":110110,"rsi_14":18.27,"sma_20":112040.0,"sma_60":95376.67,"sma_120":76332.08},{"date":"2025-08-13","open":92566,"high":92865,"low":88291,"close":92666,"volume":82168,"rsi_14":20.74,"sma_20":110880.0,"sma_60":95756.67,"sma_120":76591.25},{"date":"2025-08-14","open":94157,"high":95450,"low":91671,"close":92865,"volume":54194,"rsi_14":20.53,"sma_20":109645.0,"sma_60":96128.33,"sma_120":76842.92},{"date":"2025-08-18","open":92467,"high":92467,"low":85408,"close":85606,"volume":69711,"rsi_14":17.58,"sma_20":108030.0,"sma_60":96346.67,"sma_120":77040.42},{"date":"2025-08-19","open":85805,"high":88192,"low":81729,"close":81928,"volume":48349,"rsi_14":11.36,"sma_20":106220.0,"sma_60":96526.67,"sma_120":77197.08},{"date":"2025-08-20","open":79442,"high":81132,"low":78348,"close":80536,"volume":49788,"rsi_14":11.86,"sma_20":104355.0,"sma_60":96655.0,"sma_120":77346.25},{"date":"2025-08-21","open":80536,"high":82027,"low":74968,"close":79144,"volume":91592,"rsi_14":9.03,"sma_20":102365.0,"sma_60":96770.0,"sma_120":77470.42},{"date":"2025-08-22","open":79541,"high":81232,"low":77453,"close":78845,"volume":48335,"rsi_14":10.43,"sma_20":100570.0,"sma_60":96876.67,"sma_120":77641.25},{"date":"2025-08-25","open":79840,"high":82027,"low":79144,"close":81132,"volume":59733,"rsi_14":12.07,"sma_20":98875.0,"sma_60":97023.33,"sma_120":77847.08},{"date":"2025-08-26","open":82027,"high":86302,"low":81331,"close":85109,"volume":129139,"rsi_14":20.98,"sma_20":97430.0,"sma_60":97203.33,"sma_120":78082.92},{"date":"2025-08-27","open":88092,"high":88390,"low":82822,"close":87396,"volume":86191,"rsi_14":21.74,"sma_20":95970.0,"sma_60":97441.67,"sma_120":78323.75},{"date":"2025-08-28","open":87297,"high":88689,"low":84910,"close":87098,"volume":78492,"rsi_14":22.39,"sma_20":94660.0,"sma_60":97518.33,"sma_120":78577.92},{"date":"2025-08-29","open":86601,"high":87993,"low":85109,"close":86402,"volume":37965,"rsi_14":28.48,"sma_20":93255.0,"sma_60":97585.0,"sma_120":78812.08},{"date":"2025-09-01","open":85408,"high":86004,"low":82822,"close":83717,"volume":41418,"rsi_14":29.13,"sma_20":92020.0,"sma_60":97570.0,"sma_120":79022.08},{"date":"2025-09-02","open":86501,"high":86998,"low":82723,"close":85706,"volume":50521,"rsi_14":38.19,"sma_20":90805.0,"sma_60":97673.33,"sma_120":79236.25},{"date":"2025-09-03","open":86501,"high":86800,"low":83220,"close":85010,"volume":42073,"rsi_14":36.86,"sma_20":89610.0,"sma_60":97735.0,"sma_120":79454.58},{"date":"2025-09-04","open":85408,"high":87098,"low":84314,"close":85905,"volume":46211,"rsi_14":38.33,"sma_20":88365.0,"sma_60":97783.33,"sma_120":79678.75},{"date":"2025-09-05","open":86004,"high":89683,"low":84811,"close":88192,"volume":49576,"rsi_14":55.2,"sma_20":87310.0,"sma_60":97870.0,"sma_120":79922.08},{"date":"2025-09-08","open":88987,"high":88987,"low":85209,"close":86700,"volume":45280,"rsi_14":60.53,"sma_20":86645.0,"sma_60":97906.67,"sma_120":80173.75},{"date":"2025-09-09","open":86700,"high":88490,"low":85408,"close":87893,"volume":26122,"rsi_14":66.37,"sma_20":86210.0,"sma_60":97906.67,"sma_120":80408.75},{"date":"2025-09-10","open":87993,"high":89484,"low":87197,"close":89186,"volume":26415,"rsi_14":72.44,"sma_20":86045.0,"sma_60":98018.33,"sma_120":80662.92},{"date":"2025-09-11","open":89285,"high":92169,"low":88291,"close":89782,"volume":39306,"rsi_14":74.12,"sma_20":85900.0,"sma_60":98160.0,"sma_120":80918.75},{"date":"2025-09-12","open":90677,"high":91771,"low":87893,"close":90677,"volume":33465,"rsi_14":72.43,"sma_20":85790.0,"sma_60":98255.0,"sma_120":81203.75},{"date":"2025-09-15","open":90478,"high":91671,"low":88192,"close":90180,"volume":36385,"rsi_14":64.25,"sma_20":86020.0,"sma_60":98345.0,"sma_120":81487.92},{"date":"2025-09-16","open":90081,"high":92169,"low":88987,"close":91473,"volume":41890,"rsi_14":62.13,"sma_20":86500.0,"sma_60":98451.67,"sma_120":81780.42},{"date":"2025-09-17","open":90379,"high":91274,"low":87396,"close":88490,"volume":44183,"rsi_14":53.57,"sma_20":86900.0,"sma_60":98561.67,"sma_120":82062.08},{"date":"2025-09-18","open":89374,"high":89374,"low":85948,"close":88689,"volume":36882,"rsi_14":59.02,"sma_20":87450.0,"sma_60":98470.0,"sma_120":82357.08},{"date":"2025-09-19","open":89400,"high":91500,"low":88000,"close":88500,"volume":19959,"rsi_14":60.8,"sma_20":87910.0,"sma_60":98295.0,"sma_120":82649.58},{"date":"2025-09-22","open":87993,"high":87993,"low":85507,"close":87595,"volume":26912,"rsi_14":55.19,"sma_20":88235.0,"sma_60":98100.0,"sma_120":82937.08},{"date":"2025-09-23","open":86601,"high":88490,"low":86203,"close":87197,"volume":26331,"rsi_14":56.11,"sma_20":88340.0,"sma_60":97926.67,"sma_120":83227.08},{"date":"2025-09-24","open":87893,"high":88689,"low":85308,"close":87197,"volume":25893,"rsi_14":53.8,"sma_20":88330.0,"sma_60":97755.0,"sma_120":83515.42},{"date":"2025-09-25","open":87893,"high":87993,"low":81331,"close":81828,"volume":70411,"rsi_14":34.16,"sma_20":88065.0,"sma_60":97543.33,"sma_120":83767.08},{"date":"2025-09-26","open":82822,"high":82822,"low":78348,"close":79939,"volume":50289,"rsi_14":33.5,"sma_20":87740.0,"sma_60":97300.0,"sma_120":83998.75},{"date":"2025-09-29","open":80536,"high":80536,"low":76857,"close":77354,"volume":51585,"rsi_14":25.91,"sma_20":87420.0,"sma_60":97013.33,"sma_120":84212.92},{"date":"2025-09-30","open":77553,"high":80635,"low":77354,"close":78448,"volume":34587,"rsi_14":25.23,"sma_20":87055.0,"sma_60":96718.33,"sma_120":84481.25},{"date":"2025-10-01","open":78547,"high":78547,"low":74272,"close":76559,"volume":84542,"rsi_14":21.21,"sma_20":86630.0,"sma_60":96371.67,"sma_120":84730.0},{"date":"2025-10-02","open":76559,"high":79144,"low":74570,"close":78845,"volume":69533,"rsi_14":25.71,"sma_20":86275.0,"sma_60":96058.33,"sma_120":85012.5},{"date":"2025-10-10","open":79044,"high":79044,"low":74073,"close":76459,"volume":67233,"rsi_14":23.86,"sma_20":85685.0,"sma_60":95646.67,"sma_120":85258.33},{"date":"2025-10-13","open":74570,"high":75465,"low":73278,"close":74172,"volume":43605,"rsi_14":18.25,"sma_20":85055.0,"sma_60":95156.67,"sma_120":85460.83},{"date":"2025-10-14","open":74769,"high":74868,"low":71786,"close":74073,"volume":44366,"rsi_14":20.41,"sma_20":84360.0,"sma_60":94668.33,"sma_120":85645.0},{"date":"2025-10-15","open":73675,"high":74471,"low":72482,"close":74272,"volume":43750,"rsi_14":15.58,"sma_20":83610.0,"sma_60":93898.33,"sma_120":85825.83},{"date":"2025-10-16","open":73775,"high":74769,"low":72084,"close":73874,"volume":37342,"rsi_14":16.82,"sma_20":82810.0,"sma_60":93196.67,"sma_120":86001.67},{"date":"2025-10-17","open":74471,"high":74471,"low":71190,"close":71190,"volume":35950,"rsi_14":15.19,"sma_20":81830.0,"sma_60":92421.67,"sma_120":86135.0},{"date":"2025-10-20","open":72880,"high":78050,"low":72184,"close":77453,"volume":79364,"rsi_14":33.45,"sma_20":81190.0,"sma_60":91746.67,"sma_120":86335.83},{"date":"2025-10-21","open":79243,"high":79541,"low":76559,"close":77553,"volume":40367,"rsi_14":33.67,"sma_20":80490.0,"sma_60":91070.0,"sma_120":86536.67},{"date":"2025-10-22","open":77951,"high":80933,"low":75465,"close":79939,"volume":46120,"rsi_14":46.44,"sma_20":80060.0,"sma_60":90438.33,"sma_120":86751.67},{"date":"2025-10-23","open":80735,"high":81033,"low":78547,"close":79740,"volume":23857,"rsi_14":49.6,"sma_20":79540.0,"sma_60":89785.0,"sma_120":86959.17},{"date":"2025-10-24","open":79939,"high":81629,"low":78050,"close":81331,"volume":39244,"rsi_14":58.33,"sma_20":79205.0,"sma_60":89228.33,"sma_120":87186.67},{"date":"2025-10-27","open":81828,"high":82226,"low":80237,"close":80933,"volume":22160,"rsi_14":55.36,"sma_20":78870.0,"sma_60":88660.0,"sma_120":87410.83},{"date":"2025-10-28","open":80536,"high":81828,"low":78149,"close":80039,"volume":28377,"rsi_14":57.85,"sma_20":78510.0,"sma_60":88093.33,"sma_120":87618.33},{"date":"2025-10-29","open":79840,"high":80436,"low":77453,"close":78746,"volume":28201,"rsi_14":49.77,"sma_20":78085.0,"sma_60":87461.67,"sma_120":87804.17},{"date":"2025-10-30","open":78746,"high":78945,"low":76857,"close":78647,"volume":24806,"rsi_14":55.79,"sma_20":77925.0,"sma_60":86883.33,"sma_120":87990.0},{"date":"2025-10-31","open":78647,"high":80337,"low":76360,"close":77056,"volume":44190,"rsi_14":57.92,"sma_20":77780.0,"sma_60":86258.33,"sma_120":88157.5},{"date":"2025-11-03","open":77255,"high":81132,"low":77255,"close":79144,"volume":32329,"rsi_14":62.56,"sma_20":77870.0,"sma_60":85770.0,"sma_120":88322.5},{"date":"2025-11-04","open":78050,"high":78050,"low":73576,"close":74570,"volume":48952,"rsi_14":50.61,"sma_20":77675.0,"sma_60":85178.33,"sma_120":88415.83},{"date":"2025-11-05","open":73377,"high":73377,"low":69499,"close":72184,"volume":47838,"rsi_14":46.82,"sma_20":77455.0,"sma_60":84565.0,"sma_120":88477.5},{"date":"2025-11-06","open":72383,"high":74073,"low":70593,"close":73377,"volume":36224,"rsi_14":54.37,"sma_20":77180.0,"sma_60":83940.0,"sma_120":88563.33},{"date":"2025-11-07","open":71587,"high":72383,"low":69400,"close":70991,"volume":35425,"rsi_14":34.74,"sma_20":76905.0,"sma_60":83300.0,"sma_120":88634.17},{"date":"2025-11-10","open":70593,"high":71289,"low":68604,"close":69300,"volume":51742,"rsi_14":31.88,"sma_20":76660.0,"sma_60":82786.67,"sma_120":88648.33},{"date":"2025-11-11","open":70295,"high":71090,"low":66417,"close":68803,"volume":53512,"rsi_14":23.33,"sma_20":76395.0,"sma_60":82321.67,"sma_120":88666.67},{"date":"2025-11-12","open":68903,"high":69499,"low":67113,"close":68903,"volume":43642,"rsi_14":23.92,"sma_20":76125.0,"sma_60":81926.67,"sma_120":88651.67},{"date":"2025-11-13","open":69102,"high":70891,"low":67212,"close":70494,"volume":31354,"rsi_14":23.92,"sma_20":75955.0,"sma_60":81555.0,"sma_120":88655.83},{"date":"2025-11-14","open":70295,"high":71289,"low":68505,"close":70593,"volume":37130,"rsi_14":24.76,"sma_20":75925.0,"sma_60":81181.67,"sma_120":88655.0},{"date":"2025-11-17","open":71886,"high":73377,"low":69400,"close":72383,"volume":37242,"rsi_14":32.09,"sma_20":75670.0,"sma_60":80960.0,"sma_120":88653.33},{"date":"2025-11-18","open":70792,"high":71886,"low":65423,"close":65721,"volume":100567,"rsi_14":25.65,"sma_20":75075.0,"sma_60":80688.33,"sma_120":88607.5},{"date":"2025-11-19","open":66616,"high":73974,"low":64926,"close":71488,"volume":79043,"rsi_14":38.96,"sma_20":74650.0,"sma_60":80536.67,"sma_120":88595.83},{"date":"2025-11-20","open":70792,"high":72880,"low":69300,"close":70692,"volume":40757,"rsi_14":39.94,"sma_20":74195.0,"sma_60":80395.0,"sma_120":88582.5},{"date":"2025-11-21","open":68505,"high":68704,"low":65920,"close":67113,"volume":37555,"rsi_14":31.83,"sma_20":73480.0,"sma_60":80198.33,"sma_120":88537.5},{"date":"2025-11-24","open":67511,"high":68008,"low":63633,"close":67411,"volume":59700,"rsi_14":37.59,"sma_20":72800.0,"sma_60":79968.33,"sma_120":88495.83},{"date":"2025-11-25","open":68107,"high":69102,"low":66318,"close":67411,"volume":33178,"rsi_14":40.98,"sma_20":72165.0,"sma_60":79671.67,"sma_120":88437.5},{"date":"2025-11-26","open":68505,"high":68505,"low":66914,"close":68406,"volume":27075,"rsi_14":40.53,"sma_20":71645.0,"sma_60":79353.33,"sma_120":88397.5},{"date":"2025-11-27","open":68604,"high":69400,"low":68008,"close":68604,"volume":14797,"rsi_14":45.04,"sma_20":71140.0,"sma_60":79043.33,"sma_120":88280.83},{"date":"2025-11-28","open":67212,"high":68207,"low":65920,"close":67113,"volume":27554,"rsi_14":45.42,"sma_20":70640.0,"sma_60":78720.0,"sma_120":88152.5},{"date":"2025-12-01","open":66119,"high":68406,"low":65522,"close":68008,"volume":31686,"rsi_14":48.36,"sma_20":70080.0,"sma_60":78456.67,"sma_120":88013.33},{"date":"2025-12-02","open":68207,"high":70295,"low":67113,"close":70295,"volume":27457,"rsi_14":52.63,"sma_20":69865.0,"sma_60":78198.33,"sma_120":87935.83},{"date":"2025-12-03","open":70692,"high":71587,"low":69599,"close":70991,"volume":22763,"rsi_14":50.97,"sma_20":69805.0,"sma_60":77963.33,"sma_120":87849.17},{"date":"2025-12-04","open":72582,"high":72582,"low":70593,"close":71687,"volume":23123,"rsi_14":52.09,"sma_20":69720.0,"sma_60":77725.0,"sma_120":87754.17},{"date":"2025-12-05","open":71587,"high":71687,"low":70394,"close":70991,"volume":16453,"rsi_14":47.22,"sma_20":69720.0,"sma_60":77436.67,"sma_120":87653.33},{"date":"2025-12-08","open":70792,"high":72880,"low":69698,"close":72582,"volume":28653,"rsi_14":67.16,"sma_20":69885.0,"sma_60":77200.0,"sma_120":87553.33},{"date":"2025-12-09","open":72482,"high":73576,"low":70991,"close":73476,"volume":24081,"rsi_14":56.58,"sma_20":70120.0,"sma_60":76958.33,"sma_120":87432.5},{"date":"2025-12-10","open":73476,"high":73874,"low":71886,"close":72084,"volume":25028,"rsi_14":54.43,"sma_20":70280.0,"sma_60":76671.67,"sma_120":87345.0},{"date":"2025-12-11","open":71090,"high":72880,"low":69400,"close":69400,"volume":157181,"rsi_14":57.72,"sma_20":70225.0,"sma_60":76330.0,"sma_120":87245.0},{"date":"2025-12-12","open":70394,"high":72383,"low":69798,"close":70494,"volume":30650,"rsi_14":59.87,"sma_20":70220.0,"sma_60":75991.67,"sma_120":87123.33},{"date":"2025-12-15","open":69996,"high":70891,"low":68207,"close":70792,"volume":35516,"rsi_14":60.62,"sma_20":70140.0,"sma_60":75666.67,"sma_120":87005.83},{"date":"2025-12-16","open":70593,"high":70593,"low":68107,"close":69400,"volume":33089,"rsi_14":53.05,"sma_20":70325.0,"sma_60":75296.67,"sma_120":86874.17},{"date":"2025-12-17","open":68604,"high":69201,"low":66715,"close":67908,"volume":81950,"rsi_14":48.02,"sma_20":70145.0,"sma_60":74951.67,"sma_120":86756.67},{"date":"2025-12-18","open":66019,"high":68604,"low":65522,"close":68604,"volume":21981,"rsi_14":54.44,"sma_20":70040.0,"sma_60":74591.67,"sma_120":86530.83},{"date":"2025-12-19","open":68008,"high":72582,"low":67610,"close":71786,"volume":64352,"rsi_14":59.9,"sma_20":70275.0,"sma_60":74320.0,"sma_120":86307.5},{"date":"2025-12-22","open":72283,"high":78547,"low":72084,"close":77951,"volume":120973,"rsi_14":66.67,"sma_20":70805.0,"sma_60":74158.33,"sma_120":86129.17},{"date":"2025-12-23","open":82624,"high":82822,"low":71190,"close":73775,"volume":126061,"rsi_14":55.26,"sma_20":71125.0,"sma_60":73933.33,"sma_120":85930.0},{"date":"2025-12-24","open":73974,"high":78945,"low":72880,"close":78647,"volume":86727,"rsi_14":61.36,"sma_20":71640.0,"sma_60":73790.0,"sma_120":85772.5},{"date":"2025-12-26","open":78845,"high":78845,"low":74371,"close":78050,"volume":185687,"rsi_14":61.56,"sma_20":72115.0,"sma_60":73726.67,"sma_120":85635.0},{"date":"2025-12-29","open":76500,"high":77500,"low":73600,"close":75500,"volume":100386,"rsi_14":53.89,"sma_20":72515.0,"sma_60":73645.0,"sma_120":85472.5},{"date":"2025-12-30","open":75800,"high":76600,"low":73800,"close":76500,"volume":94856,"rsi_14":54.04,"sma_20":72920.0,"sma_60":73623.33,"sma_120":85318.33},{"date":"2026-01-02","open":76500,"high":82100,"low":76200,"close":79800,"volume":115451,"rsi_14":60.7,"sma_20":73375.0,"sma_60":73638.33,"sma_120":85178.33},{"date":"2026-01-05","open":80500,"high":82000,"low":79300,"close":80200,"volume":69734,"rsi_14":66.35,"sma_20":73815.0,"sma_60":73691.67,"sma_120":85031.67},{"date":"2026-01-06","open":80100,"high":85100,"low":78000,"close":84600,"volume":103178,"rsi_14":69.52,"sma_20":74440.0,"sma_60":73780.0,"sma_120":84919.17},{"date":"2026-01-07","open":85500,"high":85700,"low":77600,"close":79700,"volume":83947,"rsi_14":60.71,"sma_20":74855.0,"sma_60":73826.67,"sma_120":84736.67},{"date":"2026-01-08","open":80500,"high":88000,"low":79800,"close":86800,"volume":135834,"rsi_14":68.72,"sma_20":75545.0,"sma_60":74030.0,"sma_120":84593.33},{"date":"2026-01-09","open":87900,"high":91000,"low":83400,"close":91000,"volume":190703,"rsi_14":73.6,"sma_20":76400.0,"sma_60":74305.0,"sma_120":84486.67},{"date":"2026-01-12","open":96100,"high":97800,"low":93000,"close":95000,"volume":160545,"rsi_14":75.29,"sma_20":77525.0,"sma_60":74643.33,"sma_120":84270.83},{"date":"2026-01-13","open":95400,"high":96000,"low":92400,"close":94500,"volume":57794,"rsi_14":72.9,"sma_20":78760.0,"sma_60":74980.0,"sma_120":84088.33},{"date":"2026-01-14","open":96500,"high":100200,"low":94000,"close":94200,"volume":99495,"rsi_14":68.46,"sma_20":79925.0,"sma_60":75356.67,"sma_120":83889.17},{"date":"2026-01-15","open":95800,"high":95800,"low":91800,"close":92700,"volume":79554,"rsi_14":73.07,"sma_20":81000.0,"sma_60":75603.33,"sma_120":83675.0},{"date":"2026-01-16","open":93000,"high":93100,"low":84800,"close":85300,"volume":129310,"rsi_14":58.1,"sma_20":82625.0,"sma_60":75806.67,"sma_120":83397.5},{"date":"2026-01-19","open":86000,"high":86000,"low":81500,"close":82700,"volume":112754,"rsi_14":58.65,"sma_20":83310.0,"sma_60":75848.33,"sma_120":83100.83},{"date":"2026-01-20","open":83600,"high":90300,"low":80100,"close":88600,"volume":170734,"rsi_14":63.01,"sma_20":84130.0,"sma_60":75961.67,"sma_120":82844.17},{"date":"2026-01-21","open":86500,"high":89400,"low":83300,"close":87900,"volume":90642,"rsi_14":59.23,"sma_20":84605.0,"sma_60":76070.0,"sma_120":82616.67},{"date":"2026-01-22","open":87100,"high":88700,"low":84300,"close":87500,"volume":71520,"rsi_14":58.31,"sma_20":85270.0,"sma_60":76186.67,"sma_120":82383.33},{"date":"2026-01-23","open":87700,"high":94200,"low":85400,"close":93700,"volume":110267,"rsi_14":59.96,"sma_20":86000.0,"sma_60":76428.33,"sma_120":82210.0},{"date":"2026-01-26","open":94600,"high":101200,"low":90000,"close":101200,"volume":152415,"rsi_14":72.26,"sma_20":87135.0,"sma_60":76796.67,"sma_120":82077.5},{"date":"2026-01-27","open":99500,"high":103500,"low":98100,"close":100600,"volume":74508,"rsi_14":66.51,"sma_20":88390.0,"sma_60":77181.67,"sma_120":81967.5},{"date":"2026-01-28","open":102600,"high":119600,"low":101600,"close":117300,"volume":174502,"rsi_14":74.22,"sma_20":90430.0,"sma_60":77810.0,"sma_120":81986.67},{"date":"2026-01-29","open":119500,"high":128900,"low":115500,"close":128500,"volume":142664,"rsi_14":77.24,"sma_20":92865.0,"sma_60":78701.67,"sma_120":82150.0},{"date":"2026-01-30","open":132400,"high":137900,"low":124100,"close":130000,"volume":121817,"rsi_14":78.4,"sma_20":95355.0,"sma_60":79658.33,"sma_120":82312.5},{"date":"2026-02-02","open":125100,"high":128600,"low":118000,"close":119000,"volume":88890,"rsi_14":66.94,"sma_20":97075.0,"sma_60":80411.67,"sma_120":82392.5},{"date":"2026-02-03","open":124800,"high":131800,"low":121300,"close":129900,"volume":75339,"rsi_14":72.52,"sma_20":99585.0,"sma_60":81386.67,"sma_120":82547.5},{"date":"2026-02-04","open":127900,"high":128500,"low":120500,"close":123600,"volume":98619,"rsi_14":73.5,"sma_20":101425.0,"sma_60":82025.0,"sma_120":82662.5},{"date":"2026-02-05","open":118200,"high":118300,"low":110000,"close":111900,"volume":144282,"rsi_14":64.27,"sma_20":102470.0,"sma_60":82728.33,"sma_120":82757.5},{"date":"2026-02-06","open":108900,"high":110000,"low":98800,"close":109700,"volume":241538,"rsi_14":64.55,"sma_20":103205.0,"sma_60":83403.33,"sma_120":82862.5},{"date":"2026-02-09","open":113000,"high":121200,"low":111100,"close":120500,"volume":78689,"rsi_14":66.33,"sma_20":104505.0,"sma_60":84256.67,"sma_120":83091.67},{"date":"2026-02-10","open":120500,"high":121700,"low":114400,"close":114400,"volume":50239,"rsi_14":62.85,"sma_20":105515.0,"sma_60":84981.67,"sma_120":83268.33},{"date":"2026-02-11","open":115600,"high":118100,"low":113200,"close":116600,"volume":29445,"rsi_14":63.87,"sma_20":106710.0,"sma_60":85741.67,"sma_120":83461.67},{"date":"2026-02-12","open":114800,"high":120900,"low":114600,"close":119600,"volume":35814,"rsi_14":62.73,"sma_20":108425.0,"sma_60":86521.67,"sma_120":83740.83},{"date":"2026-02-13","open":117100,"high":118000,"low":113300,"close":115600,"volume":30167,"rsi_14":57.33,"sma_20":109940.0,"sma_60":87346.67,"sma_120":84017.5},{"date":"2026-02-19","open":117200,"high":118000,"low":113400,"close":117200,"volume":50681,"rsi_14":58.37,"sma_20":111665.0,"sma_60":88101.67,"sma_120":84319.17},{"date":"2026-02-20","open":118200,"high":122500,"low":116400,"close":119500,"volume":55733,"rsi_14":51.3,"sma_20":113210.0,"sma_60":88908.33,"sma_120":84651.67},{"date":"2026-02-23","open":119100,"high":119100,"low":110900,"close":113000,"volume":56053,"rsi_14":40.32,"sma_20":114465.0,"sma_60":89666.67,"sma_120":84932.5},{"date":"2026-02-24","open":110900,"high":111000,"low":106200,"close":109100,"volume":59682,"rsi_14":37.33,"sma_20":115545.0,"sma_60":90355.0,"sma_120":85161.67},{"date":"2026-02-25","open":110200,"high":110200,"low":104500,"close":106100,"volume":45396,"rsi_14":41.34,"sma_20":116165.0,"sma_60":90993.33,"sma_120":85332.5},{"date":"2026-02-26","open":106400,"high":109300,"low":102900,"close":105400,"volume":52223,"rsi_14":30.95,"sma_20":116375.0,"sma_60":91875.0,"sma_120":85058.33},{"date":"2026-02-27","open":106100,"high":107100,"low":104200,"close":105500,"volume":35809,"rsi_14":34.42,"sma_20":116620.0,"sma_60":92211.67,"sma_120":85627.5},{"date":"2026-03-03","open":110200,"high":123000,"low":106800,"close":111000,"volume":222381,"rsi_14":49.13,"sma_20":116305.0,"sma_60":92936.67,"sma_120":85828.33},{"date":"2026-03-04","open":115000,"high":115400,"low":88500,"close":89400,"volume":191497,"rsi_14":35.76,"sma_20":114350.0,"sma_60":93286.67,"sma_120":85871.67},{"date":"2026-03-05","open":94900,"high":99400,"low":91300,"close":98300,"volume":107827,"rsi_14":34.01,"sma_20":112765.0,"sma_60":93746.67,"sma_120":85972.5},{"date":"2026-03-06","open":102000,"high":108900,"low":99500,"close":103600,"volume":145488,"rsi_14":42.13,"sma_20":111995.0,"sma_60":94283.33,"sma_120":86123.33},{"date":"2026-03-09","open":99500,"high":103400,"low":93500,"close":97000,"volume":73249,"rsi_14":36.58,"sma_20":110350.0,"sma_60":94698.33,"sma_120":86211.67},{"date":"2026-03-10","open":102000,"high":102000,"low":96000,"close":97900,"volume":78382,"rsi_14":34.7,"sma_20":109065.0,"sma_60":95140.0,"sma_120":86288.33},{"date":"2026-03-11","open":97300,"high":105900,"low":96000,"close":104300,"volume":101366,"rsi_14":42.29,"sma_20":108685.0,"sma_60":95661.67,"sma_120":86430.83},{"date":"2026-03-12","open":102100,"high":103400,"low":97900,"close":100100,"volume":51687,"rsi_14":38.74,"sma_20":108205.0,"sma_60":96098.33,"sma_120":86528.33},{"date":"2026-03-13","open":99000,"high":103600,"low":96600,"close":103500,"volume":42793,"rsi_14":39.61,"sma_20":107355.0,"sma_60":96615.0,"sma_120":86643.33},{"date":"2026-03-16","open":101200,"high":104600,"low":100600,"close":103500,"volume":31323,"rsi_14":43.26,"sma_20":106810.0,"sma_60":97416.67,"sma_120":86177.5},{"date":"2026-03-17","open":103800,"high":103800,"low":98800,"close":101300,"volume":48765,"rsi_14":44.33,"sma_20":106045.0,"sma_60":97683.33,"sma_120":86837.5},{"date":"2026-03-18","open":101800,"high":101800,"low":97300,"close":101700,"volume":61014,"rsi_14":46.68,"sma_20":105150.0,"sma_60":98191.67,"sma_120":86929.17},{"date":"2026-03-19","open":100000,"high":102400,"low":94300,"close":96400,"volume":63765,"rsi_14":43.64,"sma_20":104190.0,"sma_60":98635.0,"sma_120":86965.83},{"date":"2026-03-20","open":97600,"high":99900,"low":95600,"close":97400,"volume":41211,"rsi_14":44.35,"sma_20":103200.0,"sma_60":99120.0,"sma_120":87035.83},{"date":"2026-03-23","open":91600,"high":94400,"low":89000,"close":90200,"volume":46541,"rsi_14":35.83,"sma_20":101735.0,"sma_60":99473.33,"sma_120":87032.5},{"date":"2026-03-24","open":92000,"high":95200,"low":90700,"close":94000,"volume":47850,"rsi_14":54.14,"sma_20":100785.0,"sma_60":99836.67,"sma_120":87078.33},{"date":"2026-03-25","open":92900,"high":102500,"low":92300,"close":102400,"volume":86546,"rsi_14":53.72,"sma_20":100450.0,"sma_60":100236.67,"sma_120":87197.5},{"date":"2026-03-26","open":106000,"high":106000,"low":96000,"close":98300,"volume":51375,"rsi_14":45.08,"sma_20":100060.0,"sma_60":100638.33,"sma_120":87285.83},{"date":"2026-03-27","open":93500,"high":94800,"low":90300,"close":93300,"volume":41118,"rsi_14":46.46,"sma_20":99455.0,"sma_60":100875.0,"sma_120":87332.5},{"date":"2026-03-30","open":89400,"high":92300,"low":88100,"close":91700,"volume":26337,"rsi_14":44.15,"sma_20":98765.0,"sma_60":101095.0,"sma_120":87410.83},{"date":"2026-03-31","open":90100,"high":92000,"low":85600,"close":89700,"volume":48656,"rsi_14":34.98,"sma_20":97700.0,"sma_60":101331.67,"sma_120":87488.33},{"date":"2026-04-01","open":91782,"high":98502,"low":91180,"close":97800,"volume":73122,"rsi_14":47.51,"sma_20":98105.0,"sma_60":101681.67,"sma_120":87652.5},{"date":"2026-04-02","open":97500,"high":99600,"low":89400,"close":92400,"volume":59285,"rsi_14":39.7,"sma_20":97810.0,"sma_60":101891.67,"sma_120":87765.0},{"date":"2026-04-03","open":97500,"high":99900,"low":95000,"close":99000,"volume":54394,"rsi_14":46.28,"sma_20":97580.0,"sma_60":102205.0,"sma_120":87948.33},{"date":"2026-04-06","open":95800,"high":99500,"low":93700,"close":96500,"volume":51541,"rsi_14":46.05,"sma_20":97555.0,"sma_60":102403.33,"sma_120":88091.67},{"date":"2026-04-07","open":95600,"high":96900,"low":91200,"close":93600,"volume":49703,"rsi_14":43.6,"sma_20":97340.0,"sma_60":102635.0,"sma_120":88230.83},{"date":"2026-04-08","open":96300,"high":99700,"low":96000,"close":98500,"volume":56646,"rsi_14":51.67,"sma_20":97050.0,"sma_60":102830.0,"sma_120":88430.0},{"date":"2026-04-09","open":96200,"high":99000,"low":95000,"close":98100,"volume":46439,"rsi_14":50.56,"sma_20":96950.0,"sma_60":102948.33,"sma_120":88626.67},{"date":"2026-04-10","open":98500,"high":102000,"low":95200,"close":95200,"volume":75184,"rsi_14":54.31,"sma_20":96535.0,"sma_60":102951.67,"sma_120":88797.5},{"date":"2026-04-13","open":97200,"high":110900,"low":95100,"close":108200,"volume":98937,"rsi_14":60.57,"sma_20":96770.0,"sma_60":103180.0,"sma_120":89080.0},{"date":"2026-04-14","open":106000,"high":110000,"low":99600,"close":102700,"volume":88222,"rsi_14":50.23,"sma_20":96840.0,"sma_60":103321.67,"sma_120":89339.17},{"date":"2026-04-15","open":100600,"high":101900,"low":93800,"close":96700,"volume":183785,"rsi_14":48.79,"sma_20":96590.0,"sma_60":103388.33,"sma_120":89495.83},{"date":"2026-04-16","open":96300,"high":98500,"low":94700,"close":96400,"volume":108145,"rsi_14":52.52,"sma_20":96590.0,"sma_60":103573.33,"sma_120":89649.17},{"date":"2026-04-17","open":96500,"high":99900,"low":95500,"close":98100,"volume":48409,"rsi_14":55.19,"sma_20":96625.0,"sma_60":103830.0,"sma_120":89796.67},{"date":"2026-04-20","open":97900,"high":104500,"low":96700,"close":102900,"volume":73272,"rsi_14":60.25,"sma_20":97260.0,"sma_60":104068.33,"sma_120":89985.83},{"date":"2026-04-21","open":103900,"high":104300,"low":99100,"close":99500,"volume":62397,"rsi_14":51.67,"sma_20":97535.0,"sma_60":104261.67,"sma_120":90133.33},{"date":"2026-04-22","open":100500,"high":117400,"low":99200,"close":112400,"volume":222065,"rsi_14":64.75,"sma_20":98035.0,"sma_60":104676.67,"sma_120":90391.67},{"date":"2026-04-23","open":113000,"high":113000,"low":101800,"close":105600,"volume":81096,"rsi_14":54.85,"sma_20":98400.0,"sma_60":104875.0,"sma_120":90600.83},{"date":"2026-04-24","open":104800,"high":111200,"low":104400,"close":108400,"volume":64654,"rsi_14":58.71,"sma_20":99155.0,"sma_60":104995.0,"sma_120":90844.17},{"date":"2026-04-27","open":108400,"high":109800,"low":105400,"close":108300,"volume":53736,"rsi_14":61.22,"sma_20":99985.0,"sma_60":105123.33,"sma_120":91087.5},{"date":"2026-04-28","open":107500,"high":109100,"low":103700,"close":107700,"volume":60625,"rsi_14":57.52,"sma_20":100885.0,"sma_60":104963.33,"sma_120":91339.17},{"date":"2026-04-29","open":107200,"high":111100,"low":105900,"close":110800,"volume":41571,"rsi_14":59.94,"sma_20":101550.0,"sma_60":104668.33,"sma_120":91685.0},{"date":"2026-04-30","open":109100,"high":109200,"low":103300,"close":104000,"volume":50928,"rsi_14":51.32,"sma_20":103845.0,"sma_60":98491.67,"sma_120":99796.67},{"date":"2026-05-04","open":104900,"high":106900,"low":102300,"close":105800,"volume":53844,"rsi_14":47.88,"sma_20":102470.0,"sma_60":104015.0,"sma_120":92117.5},{"date":"2026-05-06","open":106000,"high":106000,"low":101100,"close":102900,"volume":47064,"rsi_14":50.19,"sma_20":102790.0,"sma_60":103565.0,"sma_120":92360.0},{"date":"2026-05-07","open":100400,"high":100400,"low":96600,"close":97700,"volume":62635,"rsi_14":50.94,"sma_20":102995.0,"sma_60":103133.33,"sma_120":92579.17},{"date":"2026-05-08","open":98500,"high":98600,"low":90600,"close":93500,"volume":88679,"rsi_14":47.46,"sma_20":102745.0,"sma_60":102826.67,"sma_120":92777.5},{"date":"2026-05-11","open":93300,"high":98500,"low":88600,"close":95800,"volume":54812,"rsi_14":48.01,"sma_20":102630.0,"sma_60":102595.0,"sma_120":92999.17},{"date":"2026-05-12","open":96500,"high":96500,"low":88700,"close":91400,"volume":65695,"rsi_14":39.97,"sma_20":102440.0,"sma_60":102110.0,"sma_120":93183.33},{"date":"2026-05-13","open":90600,"high":91400,"low":86000,"close":88100,"volume":92864,"rsi_14":40.03,"sma_20":101435.0,"sma_60":101671.67,"sma_120":93326.67},{"date":"2026-05-14","open":87500,"high":90800,"low":84900,"close":87900,"volume":52456,"rsi_14":22.47,"sma_20":100695.0,"sma_60":101193.33,"sma_120":93467.5},{"date":"2026-05-15","open":88900,"high":88900,"low":81500,"close":86200,"volume":84631,"rsi_14":25.38,"sma_20":100170.0,"sma_60":100636.67,"sma_120":93579.17},{"date":"2026-05-18","open":83900,"high":83900,"low":74400,"close":83400,"volume":83224,"rsi_14":18.27,"sma_20":99520.0,"sma_60":100100.0,"sma_120":93723.33},{"date":"2026-05-19","open":84900,"high":88900,"low":82000,"close":85500,"volume":70444,"rsi_14":22.46,"sma_20":98890.0,"sma_60":99571.67,"sma_120":93836.67},{"date":"2026-05-20","open":83400,"high":84300,"low":76900,"close":80700,"volume":82658,"rsi_14":20.39,"sma_20":97780.0,"sma_60":98925.0,"sma_120":93916.67},{"date":"2026-05-21","open":83000,"high":84000,"low":80000,"close":82900,"volume":79939,"rsi_14":18.79,"sma_20":96950.0,"sma_60":98423.33,"sma_120":94045.0},{"date":"2026-05-22","open":82600,"high":90000,"low":81100,"close":88400,"volume":44884,"rsi_14":32.03,"sma_20":95750.0,"sma_60":98078.33,"sma_120":94216.67},{"date":"2026-05-26","open":88500,"high":89800,"low":79700,"close":84600,"volume":46776,"rsi_14":26.65,"sma_20":94700.0,"sma_60":97720.0,"sma_120":94356.67},{"date":"2026-05-27","open":84500,"high":84500,"low":77400,"close":77500,"volume":88194,"rsi_14":24.4,"sma_20":93155.0,"sma_60":97255.0,"sma_120":94429.17},{"date":"2026-05-28","open":78000,"high":85700,"low":74700,"close":84500,"volume":122424,"rsi_14":37.16,"sma_20":91965.0,"sma_60":96905.0,"sma_120":94558.33},{"date":"2026-05-29","open":85100,"high":85300,"low":77900,"close":80800,"volume":70191,"rsi_14":37.52,"sma_20":90620.0,"sma_60":96401.67,"sma_120":94669.17},{"date":"2026-06-01","open":80000,"high":80800,"low":73000,"close":73200,"volume":97798,"rsi_14":29.89,"sma_20":88740.0,"sma_60":96131.67,"sma_120":94709.17},{"date":"2026-06-02","open":70200,"high":72000,"low":67600,"close":70900,"volume":83223,"rsi_14":31.05,"sma_20":87085.0,"sma_60":95675.0,"sma_120":94710.83},{"date":"2026-06-04","open":69600,"high":74200,"low":69000,"close":71700,"volume":37183,"rsi_14":34.11,"sma_20":85380.0,"sma_60":95143.33,"sma_120":94713.33},{"date":"2026-06-05","open":70500,"high":70900,"low":67000,"close":68400,"volume":40497,"rsi_14":32.18,"sma_20":83655.0,"sma_60":94666.67,"sma_120":94682.5},{"date":"2026-06-08","open":64700,"high":66700,"low":60000,"close":62600,"volume":45379,"rsi_14":29.93,"sma_20":81900.0,"sma_60":94078.33,"sma_120":94609.17},{"date":"2026-06-09","open":62600,"high":66500,"low":62100,"close":64800,"volume":35287,"rsi_14":34.02,"sma_20":80465.0,"sma_60":93420.0,"sma_120":94540.83},{"date":"2026-06-10","open":64900,"high":67600,"low":62900,"close":65700,"volume":37539,"rsi_14":32.63,"sma_20":78960.0,"sma_60":92846.67,"sma_120":94472.5},{"date":"2026-06-11","open":65300,"high":74000,"low":62100,"close":73200,"volume":183751,"rsi_14":43.72,"sma_20":78050.0,"sma_60":92341.67,"sma_120":94478.33},{"date":"2026-06-12","open":73200,"high":76800,"low":69100,"close":74000,"volume":78432,"rsi_14":42.37,"sma_20":77345.0,"sma_60":91850.0,"sma_120":94513.33},{"date":"2026-06-15","open":74700,"high":75000,"low":70500,"close":73300,"volume":39076,"rsi_14":35.89,"sma_20":76615.0,"sma_60":91383.33,"sma_120":94533.33},{"date":"2026-06-16","open":73600,"high":78100,"low":71200,"close":73100,"volume":59111,"rsi_14":38.48,"sma_20":75960.0,"sma_60":90906.67,"sma_120":94549.17},{"date":"2026-06-17","open":73600,"high":76500,"low":70300,"close":74200,"volume":38650,"rsi_14":65.1,"sma_20":72450.0,"sma_60":88253.33,"sma_120":94564.17},{"date":"2026-06-18","open":73800,"high":73900,"low":69200,"close":71100,"volume":50955,"rsi_14":33.25,"sma_20":74780.0,"sma_60":90098.33,"sma_120":94609.17},{"date":"2026-06-19","open":71900,"high":71900,"low":68200,"close":69700,"volume":36197,"rsi_14":35.28,"sma_20":74230.0,"sma_60":89756.67,"sma_120":94615.0},{"date":"2026-06-22","open":68100,"high":71300,"low":64700,"close":66600,"volume":37812,"rsi_14":40.06,"sma_20":73415.0,"sma_60":89300.0,"sma_120":94568.33},{"date":"2026-06-23","open":65000,"high":67300,"low":59200,"close":60300,"volume":62456,"rsi_14":35.75,"sma_20":72010.0,"sma_60":88598.33,"sma_120":94417.5},{"date":"2026-06-24","open":59000,"high":62800,"low":58600,"close":60800,"volume":43950,"rsi_14":35.23,"sma_20":70820.0,"sma_60":87973.33,"sma_120":94305.83},{"date":"2026-06-25","open":60100,"high":62200,"low":58600,"close":59400,"volume":37003,"rsi_14":37.14,"sma_20":69915.0,"sma_60":87408.33,"sma_120":94141.67},{"date":"2026-06-26","open":58100,"high":58300,"low":53500,"close":55300,"volume":59965,"rsi_14":39.04,"sma_20":68455.0,"sma_60":86801.67,"sma_120":93948.33},{"date":"2026-06-29","open":54000,"high":60800,"low":54000,"close":60500,"volume":42132,"rsi_14":44.08,"sma_20":67440.0,"sma_60":86315.0,"sma_120":93823.33},{"date":"2026-06-30","open":59700,"high":61800,"low":58400,"close":61200,"volume":24096,"rsi_14":43.77,"sma_20":66840.0,"sma_60":85710.0,"sma_120":93695.83},{"date":"2026-07-01","open":60000,"high":63900,"low":59100,"close":63600,"volume":38180,"rsi_14":34.52,"sma_20":66475.0,"sma_60":85230.0,"sma_120":93560.83},{"date":"2026-07-02","open":61300,"high":62700,"low":59200,"close":61500,"volume":32529,"rsi_14":30.65,"sma_20":65965.0,"sma_60":84605.0,"sma_120":93405.0},{"date":"2026-07-03","open":62000,"high":62700,"low":56100,"close":61000,"volume":31925,"rsi_14":30.84,"sma_20":65595.0,"sma_60":84013.33,"sma_120":93208.33},{"date":"2026-07-06","open":60300,"high":63900,"low":60100,"close":62600,"volume":21858,"rsi_14":34.33,"sma_20":65595.0,"sma_60":83496.67,"sma_120":93065.83},{"date":"2026-07-07","open":59400,"high":63800,"low":59400,"close":62000,"volume":29837,"rsi_14":31.52,"sma_20":65455.0,"sma_60":82888.33,"sma_120":92859.17},{"date":"2026-07-08","open":61400,"high":61400,"low":56500,"close":60700,"volume":56261,"rsi_14":33.33,"sma_20":65205.0,"sma_60":82265.0,"sma_120":92606.67},{"date":"2026-07-09","open":60400,"high":60800,"low":54900,"close":55600,"volume":47305,"rsi_14":29.8,"sma_20":64325.0,"sma_60":81605.0,"sma_120":92278.33},{"date":"2026-07-10","open":57200,"high":61400,"low":55600,"close":60400,"volume":102195,"rsi_14":41.53,"sma_20":63645.0,"sma_60":80808.33,"sma_120":91994.17},{"date":"2026-07-13","open":61700,"high":63200,"low":56600,"close":59500,"volume":38718,"rsi_14":48.72,"sma_20":62955.0,"sma_60":80088.33,"sma_120":91705.0},{"date":"2026-07-14","open":62100,"high":62100,"low":53800,"close":56900,"volume":33736,"rsi_14":44.14,"sma_20":62145.0,"sma_60":79425.0,"sma_120":91406.67},{"date":"2026-07-15","open":57000,"high":60800,"low":57000,"close":60400,"volume":21665,"rsi_14":51.41,"sma_20":61455.0,"sma_60":78825.0,"sma_120":91199.17},{"date":"2026-07-16","open":60100,"high":60100,"low":56300,"close":58300,"volume":34288,"rsi_14":54.49,"sma_20":60815.0,"sma_60":78161.67,"sma_120":90995.83},{"date":"2026-07-20","open":60000,"high":60000,"low":54400,"close":56400,"volume":32557,"rsi_14":43.19,"sma_20":60150.0,"sma_60":77386.67,"sma_120":90727.5},{"date":"2026-07-21","open":54500,"high":57000,"low":53400,"close":55700,"volume":25293,"rsi_14":40.86,"sma_20":59605.0,"sma_60":76656.67,"sma_120":90459.17},{"date":"2026-07-22","open":55800,"high":59200,"low":55800,"close":58300,"volume":66325,"rsi_14":41.25,"sma_20":59505.0,"sma_60":75755.0,"sma_120":90215.83},{"date":"2026-07-23","open":60800,"high":63600,"low":59700,"close":63600,"volume":21530,"rsi_14":53.13,"sma_20":59645.0,"sma_60":75055.0,"sma_120":89965.0},{"date":"2026-07-24","open":62500,"high":66300,"low":61200,"close":64900,"volume":34532,"rsi_14":55.69,"sma_20":59920.0,"sma_60":74330.0,"sma_120":89662.5},{"date":"2026-07-27","open":66500,"high":66500,"low":61700,"close":64300,"volume":22758,"rsi_14":52.55,"sma_20":60370.0,"sma_60":73596.67,"sma_120":89360.0},{"date":"2026-07-28","open":61700,"high":63200,"low":56500,"close":58900,"volume":44779,"rsi_14":45.93,"sma_20":60290.0,"sma_60":72783.33,"sma_120":88873.33},{"date":"2026-07-29","open":60000,"high":60000,"low":49250,"close":55000,"volume":73924,"rsi_14":43.0,"sma_20":59980.0,"sma_60":71853.33,"sma_120":88260.83},{"date":"2026-07-30","open":52000,"high":55100,"low":51800,"close":53000,"volume":46320,"rsi_14":46.54,"sma_20":59450.0,"sma_60":71003.33,"sma_120":87619.17},{"date":"2026-07-31","open":53700,"high":59700,"low":53700,"close":58700,"volume":30289,"rsi_14":47.79,"sma_20":59310.0,"sma_60":70218.33,"sma_120":87116.67},{"date":"2026-08-03","open":56800,"high":61500,"low":56000,"close":60500,"volume":24023,"rsi_14":51.27,"sma_20":59285.0,"sma_60":69511.67,"sma_120":86538.33},{"date":"2026-08-04","open":59900,"high":67000,"low":59900,"close":67000,"volume":41796,"rsi_14":61.66,"sma_20":59505.0,"sma_60":69000.0,"sma_120":86066.67},{"date":"2026-08-05","open":66400,"high":67800,"low":65500,"close":66500,"volume":21622,"rsi_14":57.57,"sma_20":59730.0,"sma_60":68550.0,"sma_120":85688.33},{"date":"2026-08-06","open":66000,"high":68000,"low":64200,"close":65600,"volume":15085,"rsi_14":59.34,"sma_20":59975.0,"sma_60":68046.67,"sma_120":85320.83},{"date":"2026-08-07","open":65000,"high":66500,"low":61300,"close":63900,"volume":34481,"rsi_14":59.64,"sma_20":60390.0,"sma_60":67588.33,"sma_120":84849.17},{"date":"2026-08-10","open":64100,"high":75000,"low":64100,"close":74300,"volume":67096,"rsi_14":69.14,"sma_20":61085.0,"sma_60":67358.33,"sma_120":84515.0},{"date":"2026-08-11","open":74300,"high":75900,"low":70100,"close":73100,"volume":36413,"rsi_14":65.68,"sma_20":61765.0,"sma_60":67111.67,"sma_120":84152.5},{"date":"2026-08-12","open":71800,"high":73400,"low":69400,"close":72500,"volume":20102,"rsi_14":60.47,"sma_20":62545.0,"sma_60":66883.33,"sma_120":83760.0},{"date":"2026-08-13","open":71700,"high":75500,"low":71300,"close":73800,"volume":29934,"rsi_14":60.47,"sma_20":63215.0,"sma_60":66723.33,"sma_120":83411.67},{"date":"2026-08-14","open":73600,"high":74500,"low":70400,"close":72000,"volume":15851,"rsi_14":58.81,"sma_20":63900.0,"sma_60":66498.33,"sma_120":83035.0},{"date":"2026-08-18","open":71000,"high":71000,"low":66000,"close":67400,"volume":59701,"rsi_14":59.91,"sma_20":64450.0,"sma_60":66276.67,"sma_120":82600.83},{"date":"2026-08-19","open":65800,"high":66000,"low":62600,"close":63000,"volume":24976,"rsi_14":59.22,"sma_20":64815.0,"sma_60":65945.0,"sma_120":82184.17},{"date":"2026-08-20","open":64000,"high":65800,"low":61700,"close":64200,"volume":22011,"rsi_14":63.15,"sma_20":65110.0,"sma_60":65541.67,"sma_120":81810.0},{"date":"2026-08-21","open":61500,"high":61700,"low":59000,"close":60000,"volume":30327,"rsi_14":51.58,"sma_20":64930.0,"sma_60":65131.67,"sma_120":81425.83},{"date":"2026-08-24","open":59000,"high":61300,"low":58600,"close":59600,"volume":15197,"rsi_14":48.87,"sma_20":64665.0,"sma_60":64833.33,"sma_120":81044.17},{"date":"2026-08-25","open":59000,"high":61900,"low":56500,"close":61700,"volume":12810,"rsi_14":42.49,"sma_20":64535.0,"sma_60":64453.33,"sma_120":80679.17},{"date":"2026-08-26","open":60900,"high":61900,"low":59200,"close":61400,"volume":10462,"rsi_14":42.74,"sma_20":64660.0,"sma_60":64130.0,"sma_120":80265.83},{"date":"2026-08-27","open":61000,"high":62800,"low":60200,"close":62300,"volume":16526,"rsi_14":45.3,"sma_20":65025.0,"sma_60":63948.33,"sma_120":80040.0},{"date":"2026-08-28","open":61200,"high":62900,"low":59800,"close":59800,"volume":7030,"rsi_14":44.29,"sma_20":65365.0,"sma_60":63763.33,"sma_120":79719.17},{"date":"2026-08-31","open":59000,"high":60500,"low":57200,"close":60000,"volume":13027,"rsi_14":22.18,"sma_20":65430.0,"sma_60":63568.33,"sma_120":79355.83},{"date":"2026-09-01","open":58500,"high":59900,"low":57500,"close":59900,"volume":16585,"rsi_14":23.17,"sma_20":65400.0,"sma_60":63426.67,"sma_120":79046.67},{"date":"2026-09-02","open":57600,"high":58600,"low":57000,"close":58100,"volume":20724,"rsi_14":22.09,"sma_20":64955.0,"sma_60":63351.67,"sma_120":78715.0},{"date":"2026-09-03","open":58600,"high":58600,"low":55000,"close":56700,"volume":13893,"rsi_14":16.99,"sma_20":64465.0,"sma_60":63216.67,"sma_120":78318.33},{"date":"2026-09-04","open":57300,"high":60400,"low":57100,"close":59800,"volume":17673,"rsi_14":27.57,"sma_20":64175.0,"sma_60":63118.33,"sma_120":77982.5},{"date":"2026-09-07","open":59000,"high":60500,"low":58500,"close":59700,"volume":8566,"rsi_14":33.04,"sma_20":63965.0,"sma_60":62893.33,"sma_120":77617.5},{"date":"2026-09-08","open":59000,"high":60000,"low":58200,"close":58800,"volume":16800,"rsi_14":39.06,"sma_20":63190.0,"sma_60":62640.0,"sma_120":77245.0},{"date":"2026-09-09","open":58000,"high":60500,"low":57500,"close":59800,"volume":17288,"rsi_14":38.42,"sma_20":62525.0,"sma_60":62415.0,"sma_120":76899.17},{"date":"2026-09-10","open":58800,"high":61200,"low":57900,"close":60700,"volume":17929,"rsi_14":52.23,"sma_20":61935.0,"sma_60":62208.33,"sma_120":76557.5},{"date":"2026-09-11","open":58500,"high":60300,"low":58500,"close":60000,"volume":11918,"rsi_14":51.25,"sma_20":61245.0,"sma_60":61971.67,"sma_120":76254.17},{"date":"2026-09-14","open":58500,"high":60600,"low":53300,"close":59900,"volume":12752,"rsi_14":43.57,"sma_20":60640.0,"sma_60":61785.0,"sma_120":75941.67},{"date":"2026-09-15","open":59200,"high":60000,"low":57700,"close":58200,"volume":16728,"rsi_14":39.61,"sma_20":60180.0,"sma_60":61593.33,"sma_120":75675.0},{"date":"2026-09-16","open":58200,"high":62800,"low":57700,"close":59300,"volume":7899,"rsi_14":40.38,"sma_20":59995.0,"sma_60":61471.67,"sma_120":75385.83},{"date":"2026-09-17","open":60000,"high":61100,"low":59100,"close":60900,"volume":18157,"rsi_14":53.74,"sma_20":59830.0,"sma_60":61481.67,"sma_120":75040.0},{"date":"2026-09-18","open":60500,"high":62700,"low":60500,"close":62200,"volume":15557,"rsi_14":56.96,"sma_20":59940.0,"sma_60":61505.0,"sma_120":74739.17},{"date":"2026-09-21","open":62300,"high":66200,"low":62200,"close":65300,"volume":18817,"rsi_14":64.36,"sma_20":60225.0,"sma_60":61603.33,"sma_120":74505.83},{"date":"2026-09-22","open":67200,"high":70000,"low":66000,"close":69000,"volume":38359,"rsi_14":76.33,"sma_20":60590.0,"sma_60":61831.67,"sma_120":74316.67},{"date":"2026-09-23","open":68700,"high":70400,"low":67800,"close":68600,"volume":24769,"rsi_14":80.2,"sma_20":60950.0,"sma_60":61966.67,"sma_120":74140.83},{"date":"2026-09-28","open":67100,"high":68400,"low":65400,"close":66000,"volume":24085,"rsi_14":66.15,"sma_20":61135.0,"sma_60":62046.67,"sma_120":73878.33},{"date":"2026-09-29","open":66400,"high":68500,"low":64700,"close":67800,"volume":15280,"rsi_14":69.38,"sma_20":61535.0,"sma_60":62116.67,"sma_120":73673.33},{"date":"2026-09-30","open":69000,"high":69100,"low":66800,"close":68000,"volume":13779,"rsi_14":72.77,"sma_20":61935.0,"sma_60":62225.0,"sma_120":73415.0},{"date":"2026-10-01","open":66600,"high":86800,"low":66600,"close":83800,"volume":126230,"rsi_14":84.29,"sma_20":63130.0,"sma_60":62605.0,"sma_120":73309.17},{"date":"2026-10-02","open":77800,"high":79300,"low":74100,"close":77900,"volume":84326,"rsi_14":71.5,"sma_20":64120.0,"sma_60":62860.0,"sma_120":73178.33},{"date":"2026-10-06","open":80300,"high":82500,"low":78100,"close":80700,"volume":51416,"rsi_14":74.58,"sma_20":65320.0,"sma_60":63171.67,"sma_120":73030.0},{"date":"2026-10-07","open":80000,"high":81600,"low":78000,"close":79000,"volume":24134,"rsi_14":71.85,"sma_20":66280.0,"sma_60":63476.67,"sma_120":72870.83},{"date":"2026-10-08","open":79900,"high":80900,"low":75300,"close":79200,"volume":33668,"rsi_14":74.88,"sma_20":67255.0,"sma_60":63870.0,"sma_120":72737.5},{"date":"2026-10-12","open":78200,"high":79300,"low":74600,"close":74700,"volume":22500,"rsi_14":66.89,"sma_20":68050.0,"sma_60":64108.33,"sma_120":72458.33},{"date":"2026-10-13","open":72000,"high":75500,"low":71300,"close":74800,"volume":25792,"rsi_14":65.76,"sma_20":68800.0,"sma_60":64363.33,"sma_120":72225.83},{"date":"2026-10-14","open":73800,"high":75100,"low":71000,"close":72300,"volume":25317,"rsi_14":61.15,"sma_20":69380.0,"sma_60":64620.0,"sma_120":72022.5},{"date":"2026-10-15","open":70500,"high":70500,"low":63200,"close":63200,"volume":38312,"rsi_14":47.95,"sma_20":69540.0,"sma_60":64666.67,"sma_120":71745.83},{"date":"2026-10-16","open":66100,"high":70300,"low":65400,"close":67800,"volume":23363,"rsi_14":48.85,"sma_20":69935.0,"sma_60":64825.0,"sma_120":71493.33},{"date":"2026-10-19","open":67500,"high":70600,"low":65200,"close":70200,"volume":21921,"rsi_14":51.48,"sma_20":70535.0,"sma_60":65055.0,"sma_120":71220.83},{"date":"2026-10-20","open":69600,"high":70500,"low":67000,"close":67900,"volume":18804,"rsi_14":51.76,"sma_20":70965.0,"sma_60":65258.33,"sma_120":70957.5},{"date":"2026-10-21","open":69700,"high":73400,"low":64900,"close":65700,"volume":75841,"rsi_14":48.07,"sma_20":71205.0,"sma_60":65381.67,"sma_120":70568.33},{"date":"2026-10-22","open":65600,"high":70700,"low":63700,"close":68500,"volume":34581,"rsi_14":50.44,"sma_20":71520.0,"sma_60":65463.33,"sma_120":70259.17},{"date":"2026-10-23","open":66973,"high":67170,"low":63619,"close":65900,"volume":26507,"rsi_14":29.52,"sma_20":71550.0,"sma_60":65480.0,"sma_120":69905.0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":2358.28,"pbr":3.32,"per":27.94,"roa":1.89,"roe":2.64,"grade":"C","comment":"PER 27.94배, ROE 2.64%","revenue":132710996010.0,"analysis":"PER 27.9배입니다. ROE 2.6%입니다. 시가총액 4815.19억. 매출 1327.11억, 영업이익 171.57억.","eps_basis":"TTM","debt_ratio":0.39699070583952695,"market_cap":481519306200,"net_income":17232525801.0,"total_debt":57599579189.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.37,"total_assets":202690077132.0,"total_equity":145090497943.0,"profit_margin":12.99,"revenue_basis":"TTM","dividend_yield":0.44,"net_income_basis":"TTM","operating_income":17157471070.0,"operating_margin":12.93,"operating_income_basis":"TTM"},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":65900.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":24335.0},{"date":"2016-10-25","close":23606.0},{"date":"2016-10-26","close":22901.0},{"date":"2016-10-27","close":23908.0},{"date":"2016-10-28","close":23656.0},{"date":"2016-10-31","close":22624.0},{"date":"2016-11-01","close":21819.0},{"date":"2016-11-02","close":21290.0},{"date":"2016-11-03","close":22146.0},{"date":"2016-11-04","close":22649.0},{"date":"2016-11-07","close":22071.0},{"date":"2016-11-08","close":21970.0},{"date":"2016-11-09","close":22524.0},{"date":"2016-11-10","close":24033.0},{"date":"2016-11-11","close":23782.0},{"date":"2016-11-14","close":23002.0},{"date":"2016-11-15","close":22624.0},{"date":"2016-11-16","close":23304.0},{"date":"2016-11-17","close":23530.0},{"date":"2016-11-18","close":23203.0},{"date":"2016-11-21","close":23027.0},{"date":"2016-11-22","close":22322.0},{"date":"2016-11-23","close":21894.0},{"date":"2016-11-24","close":21391.0},{"date":"2016-11-25","close":22297.0},{"date":"2016-11-28","close":21869.0},{"date":"2016-11-29","close":22322.0},{"date":"2016-11-30","close":22297.0},{"date":"2016-12-01","close":22373.0},{"date":"2016-12-02","close":21995.0},{"date":"2016-12-05","close":21139.0},{"date":"2016-12-06","close":21064.0},{"date":"2016-12-07","close":20384.0},{"date":"2016-12-08","close":20611.0},{"date":"2016-12-09","close":21341.0},{"date":"2016-12-12","close":21970.0},{"date":"2016-12-13","close":22045.0},{"date":"2016-12-14","close":22121.0},{"date":"2016-12-15","close":22272.0},{"date":"2016-12-16","close":22347.0},{"date":"2016-12-19","close":22146.0},{"date":"2016-12-20","close":21995.0},{"date":"2016-12-21","close":21416.0},{"date":"2016-12-22","close":21240.0},{"date":"2016-12-23","close":21064.0},{"date":"2016-12-26","close":20661.0},{"date":"2016-12-27","close":20812.0},{"date":"2016-12-28","close":21265.0},{"date":"2016-12-29","close":20963.0},{"date":"2017-01-02","close":21190.0},{"date":"2017-01-03","close":21190.0},{"date":"2017-01-04","close":21920.0},{"date":"2017-01-05","close":21643.0},{"date":"2017-01-06","close":21240.0},{"date":"2017-01-09","close":20988.0},{"date":"2017-01-10","close":21139.0},{"date":"2017-01-11","close":20837.0},{"date":"2017-01-12","close":20988.0},{"date":"2017-01-13","close":20737.0},{"date":"2017-01-16","close":20636.0},{"date":"2017-01-17","close":20561.0},{"date":"2017-01-18","close":20762.0},{"date":"2017-01-19","close":20963.0},{"date":"2017-01-20","close":21014.0},{"date":"2017-01-23","close":20636.0},{"date":"2017-01-24","close":20082.0},{"date":"2017-01-25","close":19629.0},{"date":"2017-01-26","close":19478.0},{"date":"2017-01-31","close":19529.0},{"date":"2017-02-01","close":19906.0},{"date":"2017-02-02","close":20284.0},{"date":"2017-02-03","close":19931.0},{"date":"2017-02-06","close":20686.0},{"date":"2017-02-07","close":20787.0},{"date":"2017-02-08","close":20535.0},{"date":"2017-02-09","close":21416.0},{"date":"2017-02-10","close":21341.0},{"date":"2017-02-13","close":21014.0},{"date":"2017-02-14","close":20988.0},{"date":"2017-02-15","close":21240.0},{"date":"2017-02-16","close":21819.0},{"date":"2017-02-17","close":21945.0},{"date":"2017-02-20","close":21844.0},{"date":"2017-02-21","close":21618.0},{"date":"2017-02-22","close":20837.0},{"date":"2017-02-23","close":20233.0},{"date":"2017-02-24","close":20963.0},{"date":"2017-02-27","close":21567.0},{"date":"2017-02-28","close":21542.0},{"date":"2017-03-02","close":21869.0},{"date":"2017-03-03","close":21643.0},{"date":"2017-03-06","close":21643.0},{"date":"2017-03-07","close":21316.0},{"date":"2017-03-08","close":21618.0},{"date":"2017-03-09","close":21542.0},{"date":"2017-03-10","close":21290.0},{"date":"2017-03-13","close":21089.0},{"date":"2017-03-14","close":20686.0},{"date":"2017-03-15","close":20611.0},{"date":"2017-03-16","close":20435.0},{"date":"2017-03-17","close":20963.0},{"date":"2017-03-20","close":20863.0},{"date":"2017-03-21","close":20888.0},{"date":"2017-03-22","close":20611.0},{"date":"2017-03-23","close":21643.0},{"date":"2017-03-24","close":21794.0},{"date":"2017-03-27","close":22448.0},{"date":"2017-03-28","close":22347.0},{"date":"2017-03-29","close":22347.0},{"date":"2017-03-30","close":21794.0},{"date":"2017-03-31","close":22247.0},{"date":"2017-04-03","close":21769.0},{"date":"2017-04-04","close":21794.0},{"date":"2017-04-05","close":21643.0},{"date":"2017-04-06","close":21643.0},{"date":"2017-04-07","close":22901.0},{"date":"2017-04-10","close":22825.0},{"date":"2017-04-11","close":22649.0},{"date":"2017-04-12","close":22322.0},{"date":"2017-04-13","close":22448.0},{"date":"2017-04-14","close":22322.0},{"date":"2017-04-17","close":21995.0},{"date":"2017-04-18","close":22222.0},{"date":"2017-04-19","close":23807.0},{"date":"2017-04-20","close":24285.0},{"date":"2017-04-21","close":24109.0},{"date":"2017-04-24","close":23807.0},{"date":"2017-04-25","close":24386.0},{"date":"2017-04-26","close":24663.0},{"date":"2017-04-27","close":24084.0},{"date":"2017-04-28","close":24084.0},{"date":"2017-05-02","close":23555.0},{"date":"2017-05-04","close":23807.0},{"date":"2017-05-08","close":24084.0},{"date":"2017-05-10","close":24033.0},{"date":"2017-05-11","close":23580.0},{"date":"2017-05-12","close":23304.0},{"date":"2017-05-15","close":22700.0},{"date":"2017-05-16","close":22700.0},{"date":"2017-05-17","close":22146.0},{"date":"2017-05-18","close":22524.0},{"date":"2017-05-19","close":22171.0},{"date":"2017-05-22","close":21743.0},{"date":"2017-05-23","close":22196.0},{"date":"2017-05-24","close":22448.0},{"date":"2017-05-25","close":22398.0},{"date":"2017-05-26","close":22624.0},{"date":"2017-05-29","close":21618.0},{"date":"2017-05-30","close":22171.0},{"date":"2017-05-31","close":22524.0},{"date":"2017-06-01","close":23429.0},{"date":"2017-06-02","close":23203.0},{"date":"2017-06-05","close":23706.0},{"date":"2017-06-07","close":23706.0},{"date":"2017-06-08","close":23027.0},{"date":"2017-06-09","close":22725.0},{"date":"2017-06-12","close":22851.0},{"date":"2017-06-13","close":22901.0},{"date":"2017-06-14","close":22373.0},{"date":"2017-06-15","close":22549.0},{"date":"2017-06-16","close":22373.0},{"date":"2017-06-19","close":22171.0},{"date":"2017-06-20","close":22146.0},{"date":"2017-06-21","close":22146.0},{"date":"2017-06-22","close":21920.0},{"date":"2017-06-23","close":21920.0},{"date":"2017-06-26","close":21265.0},{"date":"2017-06-27","close":22146.0},{"date":"2017-06-28","close":22951.0},{"date":"2017-06-29","close":23027.0},{"date":"2017-06-30","close":23329.0},{"date":"2017-07-03","close":24033.0},{"date":"2017-07-04","close":23908.0},{"date":"2017-07-05","close":23908.0},{"date":"2017-07-06","close":23505.0},{"date":"2017-07-07","close":23656.0},{"date":"2017-07-10","close":23354.0},{"date":"2017-07-11","close":23480.0},{"date":"2017-07-12","close":23278.0},{"date":"2017-07-13","close":22750.0},{"date":"2017-07-14","close":22500.0},{"date":"2017-07-17","close":22400.0},{"date":"2017-07-18","close":22550.0},{"date":"2017-07-19","close":22900.0},{"date":"2017-07-20","close":22850.0},{"date":"2017-07-21","close":22550.0},{"date":"2017-07-24","close":22350.0},{"date":"2017-07-25","close":21900.0},{"date":"2017-07-26","close":24050.0},{"date":"2017-07-27","close":23350.0},{"date":"2017-07-28","close":23700.0},{"date":"2017-07-31","close":25200.0},{"date":"2017-08-01","close":26000.0},{"date":"2017-08-02","close":24700.0},{"date":"2017-08-03","close":23600.0},{"date":"2017-08-04","close":23650.0},{"date":"2017-08-07","close":22850.0},{"date":"2017-08-08","close":24050.0},{"date":"2017-08-09","close":25300.0},{"date":"2017-08-10","close":24000.0},{"date":"2017-08-11","close":23400.0},{"date":"2017-08-14","close":23050.0},{"date":"2017-08-16","close":23600.0},{"date":"2017-08-17","close":23500.0},{"date":"2017-08-18","close":25100.0},{"date":"2017-08-21","close":24600.0},{"date":"2017-08-22","close":24200.0},{"date":"2017-08-23","close":25000.0},{"date":"2017-08-24","close":24100.0},{"date":"2017-08-25","close":24300.0},{"date":"2017-08-28","close":24700.0},{"date":"2017-08-29","close":24650.0},{"date":"2017-08-30","close":25400.0},{"date":"2017-08-31","close":25450.0},{"date":"2017-09-01","close":25100.0},{"date":"2017-09-04","close":24300.0},{"date":"2017-09-05","close":24100.0},{"date":"2017-09-06","close":24350.0},{"date":"2017-09-07","close":24050.0},{"date":"2017-09-08","close":23900.0},{"date":"2017-09-11","close":23650.0},{"date":"2017-09-12","close":24000.0},{"date":"2017-09-13","close":23400.0},{"date":"2017-09-14","close":24150.0},{"date":"2017-09-15","close":24250.0},{"date":"2017-09-18","close":23800.0},{"date":"2017-09-19","close":23600.0},{"date":"2017-09-20","close":23500.0},{"date":"2017-09-21","close":22950.0},{"date":"2017-09-22","close":22650.0},{"date":"2017-09-25","close":22300.0},{"date":"2017-09-26","close":22950.0},{"date":"2017-09-27","close":22350.0},{"date":"2017-09-28","close":22450.0},{"date":"2017-09-29","close":22350.0},{"date":"2017-10-10","close":22000.0},{"date":"2017-10-11","close":22150.0},{"date":"2017-10-12","close":21950.0},{"date":"2017-10-13","close":21800.0},{"date":"2017-10-16","close":21300.0},{"date":"2017-10-17","close":21650.0},{"date":"2017-10-18","close":21300.0},{"date":"2017-10-19","close":21600.0},{"date":"2017-10-20","close":21550.0},{"date":"2017-10-23","close":21300.0},{"date":"2017-10-24","close":21300.0},{"date":"2017-10-25","close":21150.0},{"date":"2017-10-26","close":20700.0},{"date":"2017-10-27","close":20950.0},{"date":"2017-10-30","close":21100.0},{"date":"2017-10-31","close":21000.0},{"date":"2017-11-01","close":21450.0},{"date":"2017-11-02","close":21300.0},{"date":"2017-11-03","close":21300.0},{"date":"2017-11-06","close":20950.0},{"date":"2017-11-07","close":21000.0},{"date":"2017-11-08","close":20850.0},{"date":"2017-11-09","close":21300.0},{"date":"2017-11-10","close":21200.0},{"date":"2017-11-13","close":22200.0},{"date":"2017-11-14","close":22200.0},{"date":"2017-11-15","close":22850.0},{"date":"2017-11-16","close":23000.0},{"date":"2017-11-17","close":22700.0},{"date":"2017-11-20","close":22400.0},{"date":"2017-11-21","close":22450.0},{"date":"2017-11-22","close":22000.0},{"date":"2017-11-23","close":22750.0},{"date":"2017-11-24","close":22900.0},{"date":"2017-11-27","close":23600.0},{"date":"2017-11-28","close":23650.0},{"date":"2017-11-29","close":23550.0},{"date":"2017-11-30","close":23550.0},{"date":"2017-12-01","close":23550.0},{"date":"2017-12-04","close":23900.0},{"date":"2017-12-05","close":23400.0},{"date":"2017-12-06","close":23200.0},{"date":"2017-12-07","close":22450.0},{"date":"2017-12-08","close":22400.0},{"date":"2017-12-11","close":22850.0},{"date":"2017-12-12","close":22950.0},{"date":"2017-12-13","close":22900.0},{"date":"2017-12-14","close":22850.0},{"date":"2017-12-15","close":22500.0},{"date":"2017-12-18","close":22200.0},{"date":"2017-12-19","close":21650.0},{"date":"2017-12-20","close":21600.0},{"date":"2017-12-21","close":21400.0},{"date":"2017-12-22","close":21700.0},{"date":"2017-12-26","close":21550.0},{"date":"2017-12-27","close":21500.0},{"date":"2017-12-28","close":22000.0},{"date":"2018-01-02","close":20896.3984},{"date":"2018-01-03","close":22298.8398},{"date":"2018-01-04","close":22392.3359},{"date":"2018-01-05","close":23374.0469},{"date":"2018-01-08","close":23981.7715},{"date":"2018-01-09","close":23701.2812},{"date":"2018-01-10","close":23420.7949},{"date":"2018-01-11","close":23794.7793},{"date":"2018-01-12","close":23607.7852},{"date":"2018-01-15","close":23327.2988},{"date":"2018-01-16","close":23514.293},{"date":"2018-01-17","close":23467.543},{"date":"2018-01-18","close":24449.2539},{"date":"2018-01-19","close":24075.2695},{"date":"2018-01-22","close":24355.7578},{"date":"2018-01-23","close":24215.5098},{"date":"2018-01-24","close":23701.2812},{"date":"2018-01-25","close":23888.2754},{"date":"2018-01-26","close":23935.0273},{"date":"2018-01-29","close":23046.8066},{"date":"2018-01-30","close":22813.0703},{"date":"2018-01-31","close":22579.3281},{"date":"2018-02-01","close":22719.5742},{"date":"2018-02-02","close":22672.8242},{"date":"2018-02-05","close":21691.1133},{"date":"2018-02-06","close":21130.1367},{"date":"2018-02-07","close":21176.8867},{"date":"2018-02-08","close":21784.6133},{"date":"2018-02-09","close":21223.6328},{"date":"2018-02-12","close":21504.1211},{"date":"2018-02-13","close":21691.1133},{"date":"2018-02-14","close":21083.3906},{"date":"2018-02-19","close":21363.8789},{"date":"2018-02-20","close":21130.1367},{"date":"2018-02-21","close":20943.1445},{"date":"2018-02-22","close":20989.8926},{"date":"2018-02-23","close":21457.375},{"date":"2018-02-26","close":21784.6133},{"date":"2018-02-27","close":22158.5957},{"date":"2018-02-28","close":21457.375},{"date":"2018-03-02","close":21363.8789},{"date":"2018-03-05","close":20896.3984},{"date":"2018-03-06","close":21878.1113},{"date":"2018-03-07","close":22626.0781},{"date":"2018-03-08","close":23607.7852},{"date":"2018-03-09","close":23654.5332},{"date":"2018-03-12","close":23841.5273},{"date":"2018-03-13","close":23561.0391},{"date":"2018-03-14","close":23654.5332},{"date":"2018-03-15","close":23327.2988},{"date":"2018-03-16","close":23467.543},{"date":"2018-03-19","close":23794.7793},{"date":"2018-03-20","close":23607.7852},{"date":"2018-03-21","close":23794.7793},{"date":"2018-03-22","close":23374.0469},{"date":"2018-03-23","close":22439.084},{"date":"2018-03-26","close":22672.8242},{"date":"2018-03-27","close":22813.0703},{"date":"2018-03-28","close":22205.3477},{"date":"2018-03-29","close":22626.0781},{"date":"2018-03-30","close":22719.5742},{"date":"2018-04-02","close":22485.832},{"date":"2018-04-03","close":21971.6055},{"date":"2018-04-04","close":21971.6055},{"date":"2018-04-05","close":22158.5957},{"date":"2018-04-06","close":22065.0996},{"date":"2018-04-09","close":22018.3496},{"date":"2018-04-10","close":22392.3359},{"date":"2018-04-11","close":23420.7949},{"date":"2018-04-12","close":22953.3125},{"date":"2018-04-13","close":23187.0547},{"date":"2018-04-16","close":23000.0605},{"date":"2018-04-17","close":23093.5566},{"date":"2018-04-18","close":22252.0898},{"date":"2018-04-19","close":21223.6328},{"date":"2018-04-20","close":20989.8926},{"date":"2018-04-23","close":20896.3984},{"date":"2018-04-24","close":21410.627},{"date":"2018-04-25","close":21457.375},{"date":"2018-04-26","close":21550.8711},{"date":"2018-04-27","close":21130.1367},{"date":"2018-04-30","close":20849.6523},{"date":"2018-05-02","close":20662.6582},{"date":"2018-05-03","close":21036.6406},{"date":"2018-05-04","close":21317.1309},{"date":"2018-05-08","close":21036.6406},{"date":"2018-05-09","close":22018.3496},{"date":"2018-05-10","close":21457.375},{"date":"2018-05-11","close":21317.1309},{"date":"2018-05-14","close":20849.6523},{"date":"2018-05-15","close":20802.9023},{"date":"2018-05-16","close":20475.6621},{"date":"2018-05-17","close":20335.4199},{"date":"2018-05-18","close":20662.6582},{"date":"2018-05-21","close":20475.6621},{"date":"2018-05-23","close":20195.1777},{"date":"2018-05-24","close":19914.6875},{"date":"2018-05-25","close":19026.4727},{"date":"2018-05-28","close":19353.7109},{"date":"2018-05-29","close":19634.1992},{"date":"2018-05-30","close":19774.4414},{"date":"2018-05-31","close":20335.4199},{"date":"2018-06-01","close":20849.6523},{"date":"2018-06-04","close":20382.168},{"date":"2018-06-05","close":20241.9277},{"date":"2018-06-07","close":20756.1562},{"date":"2018-06-08","close":20709.4062},{"date":"2018-06-11","close":20335.4199},{"date":"2018-06-12","close":20195.1777},{"date":"2018-06-14","close":20101.6797},{"date":"2018-06-15","close":20428.9141},{"date":"2018-06-18","close":19634.1992},{"date":"2018-06-19","close":18839.4824},{"date":"2018-06-20","close":19119.9707},{"date":"2018-06-21","close":18512.2422},{"date":"2018-06-22","close":17670.7793},{"date":"2018-06-25","close":18418.748},{"date":"2018-06-26","close":18932.9785},{"date":"2018-06-27","close":18886.2324},{"date":"2018-06-28","close":18512.2422},{"date":"2018-06-29","close":19166.7188},{"date":"2018-07-02","close":18325.2539},{"date":"2018-07-03","close":18091.5137},{"date":"2018-07-04","close":17764.2754},{"date":"2018-07-05","close":17577.2871},{"date":"2018-07-06","close":17624.0293},{"date":"2018-07-09","close":17717.5254},{"date":"2018-07-10","close":17670.7793},{"date":"2018-07-11","close":18091.5137},{"date":"2018-07-12","close":17857.7715},{"date":"2018-07-13","close":17904.5195},{"date":"2018-07-16","close":17904.5195},{"date":"2018-07-17","close":17624.0293},{"date":"2018-07-18","close":17343.5449},{"date":"2018-07-19","close":16735.8184},{"date":"2018-07-20","close":17624.0293},{"date":"2018-07-23","close":16969.5566},{"date":"2018-07-24","close":16922.8086},{"date":"2018-07-25","close":16782.5664},{"date":"2018-07-26","close":17016.3047},{"date":"2018-07-27","close":17343.5449},{"date":"2018-07-30","close":17296.7949},{"date":"2018-07-31","close":17296.7949},{"date":"2018-08-01","close":17203.2988},{"date":"2018-08-02","close":16969.5566},{"date":"2018-08-03","close":17343.5449},{"date":"2018-08-06","close":17203.2988},{"date":"2018-08-07","close":17016.3047},{"date":"2018-08-08","close":15894.3506},{"date":"2018-08-09","close":16876.0605},{"date":"2018-08-10","close":16315.0811},{"date":"2018-08-13","close":15613.8652},{"date":"2018-08-14","close":15800.8535},{"date":"2018-08-16","close":15754.1055},{"date":"2018-08-17","close":16034.5967},{"date":"2018-08-20","close":16315.0811},{"date":"2018-08-21","close":16315.0811},{"date":"2018-08-22","close":16455.3281},{"date":"2018-08-23","close":16361.832},{"date":"2018-08-24","close":16174.8418},{"date":"2018-08-27","close":15847.6025},{"date":"2018-08-28","close":16361.832},{"date":"2018-08-29","close":16782.5664},{"date":"2018-08-30","close":16922.8086},{"date":"2018-08-31","close":16969.5566},{"date":"2018-09-03","close":16829.3125},{"date":"2018-09-04","close":16829.3125},{"date":"2018-09-05","close":16829.3125},{"date":"2018-09-06","close":16782.5664},{"date":"2018-09-07","close":16408.582},{"date":"2018-09-10","close":16548.8281},{"date":"2018-09-11","close":16268.3379},{"date":"2018-09-12","close":16548.8281},{"date":"2018-09-13","close":16969.5566},{"date":"2018-09-14","close":17250.0469},{"date":"2018-09-17","close":17250.0469},{"date":"2018-09-18","close":16361.832},{"date":"2018-09-19","close":17390.2891},{"date":"2018-09-20","close":17811.0234},{"date":"2018-09-21","close":17811.0234},{"date":"2018-09-27","close":17811.0234},{"date":"2018-09-28","close":17437.0391},{"date":"2018-10-01","close":17437.0391},{"date":"2018-10-02","close":17343.5449},{"date":"2018-10-04","close":16595.5723},{"date":"2018-10-05","close":16174.8418},{"date":"2018-10-08","close":15800.8535},{"date":"2018-10-10","close":16174.8418},{"date":"2018-10-11","close":15426.8701},{"date":"2018-10-12","close":16034.5967},{"date":"2018-10-15","close":16455.3281},{"date":"2018-10-16","close":16829.3125},{"date":"2018-10-17","close":16455.3281},{"date":"2018-10-18","close":16782.5664},{"date":"2018-10-19","close":16689.0684},{"date":"2018-10-22","close":17764.2754},{"date":"2018-10-23","close":17530.5332},{"date":"2018-10-24","close":17156.5508},{"date":"2018-10-25","close":16361.832},{"date":"2018-10-26","close":16502.0781},{"date":"2018-10-29","close":15286.626},{"date":"2018-10-30","close":15707.3574},{"date":"2018-10-31","close":15800.8535},{"date":"2018-11-01","close":17390.2891},{"date":"2018-11-02","close":17390.2891},{"date":"2018-11-05","close":18325.2539},{"date":"2018-11-06","close":18325.2539},{"date":"2018-11-07","close":18185.0098},{"date":"2018-11-08","close":18605.7402},{"date":"2018-11-09","close":18278.5039},{"date":"2018-11-12","close":17390.2891},{"date":"2018-11-13","close":17109.8027},{"date":"2018-11-14","close":17904.5195},{"date":"2018-11-15","close":17904.5195},{"date":"2018-11-16","close":17904.5195},{"date":"2018-11-19","close":17764.2754},{"date":"2018-11-20","close":17437.0391},{"date":"2018-11-21","close":17109.8027},{"date":"2018-11-22","close":17577.2871},{"date":"2018-11-23","close":17109.8027},{"date":"2018-11-26","close":16782.5664},{"date":"2018-11-27","close":17296.7949},{"date":"2018-11-28","close":17109.8027},{"date":"2018-11-29","close":17063.0547},{"date":"2018-11-30","close":16922.8086},{"date":"2018-12-03","close":16548.8281},{"date":"2018-12-04","close":16408.582},{"date":"2018-12-05","close":16128.0928},{"date":"2018-12-06","close":15894.3506},{"date":"2018-12-07","close":15894.3506},{"date":"2018-12-10","close":15473.6172},{"date":"2018-12-11","close":15426.8701},{"date":"2018-12-12","close":15800.8535},{"date":"2018-12-13","close":15800.8535},{"date":"2018-12-14","close":15660.6113},{"date":"2018-12-17","close":15193.1299},{"date":"2018-12-18","close":15380.124},{"date":"2018-12-19","close":15520.3662},{"date":"2018-12-20","close":15426.8701},{"date":"2018-12-21","close":15520.3662},{"date":"2018-12-24","close":15146.3818},{"date":"2018-12-26","close":15239.8779},{"date":"2018-12-27","close":15544.1045},{"date":"2018-12-28","close":15876.8564},{"date":"2019-01-02","close":15591.6426},{"date":"2019-01-03","close":17540.5938},{"date":"2019-01-04","close":18301.1621},{"date":"2019-01-07","close":17730.7383},{"date":"2019-01-08","close":17920.8789},{"date":"2019-01-09","close":18301.1621},{"date":"2019-01-10","close":18348.6992},{"date":"2019-01-11","close":18348.6992},{"date":"2019-01-14","close":17825.8086},{"date":"2019-01-15","close":17493.0586},{"date":"2019-01-16","close":17445.5234},{"date":"2019-01-17","close":17683.2031},{"date":"2019-01-18","close":17635.668},{"date":"2019-01-21","close":17920.8789},{"date":"2019-01-22","close":17873.3457},{"date":"2019-01-23","close":17017.707},{"date":"2019-01-24","close":16542.3496},{"date":"2019-01-25","close":16875.0977},{"date":"2019-01-28","close":16875.0977},{"date":"2019-01-29","close":16589.8867},{"date":"2019-01-30","close":16304.6748},{"date":"2019-01-31","close":16542.3496},{"date":"2019-02-01","close":16162.0664},{"date":"2019-02-07","close":16542.3496},{"date":"2019-02-08","close":16732.4922},{"date":"2019-02-11","close":16589.8867},{"date":"2019-02-12","close":16637.4219},{"date":"2019-02-13","close":17065.2383},{"date":"2019-02-14","close":17160.3125},{"date":"2019-02-15","close":17017.707},{"date":"2019-02-18","close":17255.3828},{"date":"2019-02-19","close":17207.8477},{"date":"2019-02-20","close":17112.7773},{"date":"2019-02-21","close":17112.7773},{"date":"2019-02-22","close":17112.7773},{"date":"2019-02-25","close":17160.3125},{"date":"2019-02-26","close":17112.7773},{"date":"2019-02-27","close":17445.5234},{"date":"2019-02-28","close":16827.5645},{"date":"2019-03-04","close":17065.2383},{"date":"2019-03-05","close":16780.0254},{"date":"2019-03-06","close":17017.707},{"date":"2019-03-07","close":17397.9883},{"date":"2019-03-08","close":17683.2031},{"date":"2019-03-11","close":18348.6992},{"date":"2019-03-12","close":18301.1621},{"date":"2019-03-13","close":17825.8086},{"date":"2019-03-14","close":17968.418},{"date":"2019-03-15","close":18253.6289},{"date":"2019-03-18","close":18633.9121},{"date":"2019-03-19","close":19489.5508},{"date":"2019-03-20","close":19774.7617},{"date":"2019-03-21","close":19489.5508},{"date":"2019-03-22","close":19774.7617},{"date":"2019-03-25","close":18966.6602},{"date":"2019-03-26","close":19917.3691},{"date":"2019-03-27","close":19822.2988},{"date":"2019-03-28","close":20202.582},{"date":"2019-03-29","close":19679.6934},{"date":"2019-04-01","close":19442.0137},{"date":"2019-04-02","close":19537.0859},{"date":"2019-04-03","close":19679.6934},{"date":"2019-04-04","close":19917.3691},{"date":"2019-04-05","close":19774.7617},{"date":"2019-04-08","close":20202.582},{"date":"2019-04-09","close":20155.0488},{"date":"2019-04-10","close":21390.9707},{"date":"2019-04-11","close":21105.7578},{"date":"2019-04-12","close":21248.3633},{"date":"2019-04-15","close":21010.6895},{"date":"2019-04-16","close":21058.2188},{"date":"2019-04-17","close":21105.7578},{"date":"2019-04-18","close":21010.6895},{"date":"2019-04-19","close":20963.1523},{"date":"2019-04-22","close":21390.9707},{"date":"2019-04-23","close":21058.2188},{"date":"2019-04-24","close":21153.293},{"date":"2019-04-25","close":21771.2559},{"date":"2019-04-26","close":21676.1855},{"date":"2019-04-29","close":21818.7891},{"date":"2019-04-30","close":21771.2559},{"date":"2019-05-02","close":22008.9336},{"date":"2019-05-03","close":22579.3555},{"date":"2019-05-07","close":22817.0352},{"date":"2019-05-08","close":22959.6426},{"date":"2019-05-09","close":21771.2559},{"date":"2019-05-10","close":21676.1855},{"date":"2019-05-13","close":20630.4043},{"date":"2019-05-14","close":20630.4043},{"date":"2019-05-15","close":20677.9395},{"date":"2019-05-16","close":19394.4824},{"date":"2019-05-17","close":19014.1992},{"date":"2019-05-20","close":19394.4824},{"date":"2019-05-21","close":19869.8379},{"date":"2019-05-22","close":19917.3691},{"date":"2019-05-23","close":19679.6934},{"date":"2019-05-24","close":19204.3398},{"date":"2019-05-27","close":18824.0527},{"date":"2019-05-28","close":19489.5508},{"date":"2019-05-29","close":19061.7285},{"date":"2019-05-30","close":18396.2344},{"date":"2019-05-31","close":18443.7715},{"date":"2019-06-03","close":18206.0918},{"date":"2019-06-04","close":18253.6289},{"date":"2019-06-05","close":18538.8418},{"date":"2019-06-07","close":19299.4102},{"date":"2019-06-10","close":19489.5508},{"date":"2019-06-11","close":19679.6934},{"date":"2019-06-12","close":19632.1562},{"date":"2019-06-13","close":20155.0488},{"date":"2019-06-14","close":20155.0488},{"date":"2019-06-17","close":19774.7617},{"date":"2019-06-18","close":20250.1191},{"date":"2019-06-19","close":20202.582},{"date":"2019-06-20","close":20535.334},{"date":"2019-06-21","close":20250.1191},{"date":"2019-06-24","close":20202.582},{"date":"2019-06-25","close":19632.1562},{"date":"2019-06-26","close":19679.6934},{"date":"2019-06-27","close":19632.1562},{"date":"2019-06-28","close":19489.5508},{"date":"2019-07-01","close":19869.8379},{"date":"2019-07-02","close":19964.9082},{"date":"2019-07-03","close":20012.4434},{"date":"2019-07-04","close":20155.0488},{"date":"2019-07-05","close":19964.9082},{"date":"2019-07-08","close":18491.3047},{"date":"2019-07-09","close":18253.6289},{"date":"2019-07-10","close":20012.4434},{"date":"2019-07-11","close":20915.6152},{"date":"2019-07-12","close":21248.3633},{"date":"2019-07-15","close":21533.5762},{"date":"2019-07-16","close":21105.7578},{"date":"2019-07-17","close":20820.5449},{"date":"2019-07-18","close":21628.6484},{"date":"2019-07-19","close":21866.3262},{"date":"2019-07-22","close":21438.5059},{"date":"2019-07-23","close":21058.2188},{"date":"2019-07-24","close":20773.0098},{"date":"2019-07-25","close":20820.5449},{"date":"2019-07-26","close":20630.4043},{"date":"2019-07-29","close":19442.0137},{"date":"2019-07-30","close":19679.6934},{"date":"2019-07-31","close":19727.2285},{"date":"2019-08-01","close":19061.7285},{"date":"2019-08-02","close":19061.7285},{"date":"2019-08-05","close":17397.9883},{"date":"2019-08-06","close":16732.4922},{"date":"2019-08-07","close":17112.7773},{"date":"2019-08-08","close":17397.9883},{"date":"2019-08-09","close":17302.9199},{"date":"2019-08-12","close":17588.1328},{"date":"2019-08-13","close":17397.9883},{"date":"2019-08-14","close":17397.9883},{"date":"2019-08-16","close":16494.8145},{"date":"2019-08-19","close":16589.8867},{"date":"2019-08-20","close":16637.4219},{"date":"2019-08-21","close":17112.7773},{"date":"2019-08-22","close":16922.6328},{"date":"2019-08-23","close":17017.707},{"date":"2019-08-26","close":16162.0664},{"date":"2019-08-27","close":16162.0664},{"date":"2019-08-28","close":16447.2812},{"date":"2019-08-29","close":16304.6748},{"date":"2019-08-30","close":16732.4922},{"date":"2019-09-02","close":16684.9551},{"date":"2019-09-03","close":17160.3125},{"date":"2019-09-04","close":17255.3828},{"date":"2019-09-05","close":17350.4531},{"date":"2019-09-06","close":17730.7383},{"date":"2019-09-09","close":17397.9883},{"date":"2019-09-10","close":17397.9883},{"date":"2019-09-11","close":17350.4531},{"date":"2019-09-16","close":17207.8477},{"date":"2019-09-17","close":17350.4531},{"date":"2019-09-18","close":17493.0586},{"date":"2019-09-19","close":17540.5938},{"date":"2019-09-20","close":18063.4844},{"date":"2019-09-23","close":18158.5566},{"date":"2019-09-24","close":18348.6992},{"date":"2019-09-25","close":17683.2031},{"date":"2019-09-26","close":17873.3457},{"date":"2019-09-27","close":17968.418},{"date":"2019-09-30","close":17730.7383},{"date":"2019-10-01","close":17778.2734},{"date":"2019-10-02","close":18301.1621},{"date":"2019-10-04","close":18015.9512},{"date":"2019-10-07","close":17968.418},{"date":"2019-10-08","close":17968.418},{"date":"2019-10-10","close":17920.8789},{"date":"2019-10-11","close":17873.3457},{"date":"2019-10-14","close":17968.418},{"date":"2019-10-15","close":18206.0918},{"date":"2019-10-16","close":18301.1621},{"date":"2019-10-17","close":18206.0918},{"date":"2019-10-18","close":17920.8789},{"date":"2019-10-21","close":17207.8477},{"date":"2019-10-22","close":17445.5234},{"date":"2019-10-23","close":17445.5234},{"date":"2019-10-24","close":17255.3828},{"date":"2019-10-25","close":16732.4922},{"date":"2019-10-28","close":16827.5645},{"date":"2019-10-29","close":16827.5645},{"date":"2019-10-30","close":16637.4219},{"date":"2019-10-31","close":16494.8145},{"date":"2019-11-01","close":16589.8867},{"date":"2019-11-04","close":16542.3496},{"date":"2019-11-05","close":16684.9551},{"date":"2019-11-06","close":16827.5645},{"date":"2019-11-07","close":16589.8867},{"date":"2019-11-08","close":16352.2109},{"date":"2019-11-11","close":16352.2109},{"date":"2019-11-12","close":16494.8145},{"date":"2019-11-13","close":16162.0664},{"date":"2019-11-14","close":16019.459},{"date":"2019-11-15","close":15876.8564},{"date":"2019-11-18","close":16257.1377},{"date":"2019-11-19","close":15924.3877},{"date":"2019-11-20","close":15401.5},{"date":"2019-11-21","close":15258.8926},{"date":"2019-11-22","close":15306.4287},{"date":"2019-11-25","close":15496.5703},{"date":"2019-11-26","close":15686.7119},{"date":"2019-11-27","close":16019.459},{"date":"2019-11-28","close":16542.3496},{"date":"2019-11-29","close":16494.8145},{"date":"2019-12-02","close":17778.2734},{"date":"2019-12-03","close":17683.2031},{"date":"2019-12-04","close":17445.5234},{"date":"2019-12-05","close":17302.9199},{"date":"2019-12-06","close":18633.9121},{"date":"2019-12-09","close":18633.9121},{"date":"2019-12-10","close":18538.8418},{"date":"2019-12-11","close":18728.9844},{"date":"2019-12-12","close":19014.1992},{"date":"2019-12-13","close":18681.4473},{"date":"2019-12-16","close":18824.0527},{"date":"2019-12-17","close":19061.7285},{"date":"2019-12-18","close":19204.3398},{"date":"2019-12-19","close":19299.4102},{"date":"2019-12-20","close":20250.1191},{"date":"2019-12-23","close":21771.2559},{"date":"2019-12-24","close":20868.082},{"date":"2019-12-26","close":20297.6543},{"date":"2019-12-27","close":20698.2656},{"date":"2019-12-30","close":20889.0312},{"date":"2020-01-02","close":21461.3359},{"date":"2020-01-03","close":20316.7305},{"date":"2020-01-06","close":21604.4121},{"date":"2020-01-07","close":21556.7168},{"date":"2020-01-08","close":21938.2559},{"date":"2020-01-09","close":21652.1055},{"date":"2020-01-10","close":21222.877},{"date":"2020-01-13","close":21270.5664},{"date":"2020-01-14","close":20936.7246},{"date":"2020-01-15","close":20316.7305},{"date":"2020-01-16","close":19792.1211},{"date":"2020-01-17","close":20555.1914},{"date":"2020-01-20","close":20316.7305},{"date":"2020-01-21","close":20459.8066},{"date":"2020-01-22","close":20364.4219},{"date":"2020-01-23","close":19935.1953},{"date":"2020-01-28","close":19792.1211},{"date":"2020-01-29","close":19649.0469},{"date":"2020-01-30","close":20125.9629},{"date":"2020-01-31","close":19076.7402},{"date":"2020-02-03","close":19458.2773},{"date":"2020-02-04","close":19601.3535},{"date":"2020-02-05","close":19362.8945},{"date":"2020-02-06","close":19219.8184},{"date":"2020-02-07","close":19076.7402},{"date":"2020-02-10","close":18885.9727},{"date":"2020-02-11","close":19029.0488},{"date":"2020-02-12","close":19553.6602},{"date":"2020-02-13","close":19458.2773},{"date":"2020-02-14","close":19696.7363},{"date":"2020-02-17","close":19887.5059},{"date":"2020-02-18","close":19458.2773},{"date":"2020-02-19","close":19935.1953},{"date":"2020-02-20","close":19839.8145},{"date":"2020-02-21","close":19839.8145},{"date":"2020-02-24","close":20221.3477},{"date":"2020-02-25","close":19267.5078},{"date":"2020-02-26","close":18981.3594},{"date":"2020-02-27","close":17789.0625},{"date":"2020-02-28","close":16882.916},{"date":"2020-03-02","close":17169.0703},{"date":"2020-03-03","close":17073.6836},{"date":"2020-03-04","close":17741.3711},{"date":"2020-03-05","close":18027.5234},{"date":"2020-03-06","close":17502.9121},{"date":"2020-03-09","close":17150.0},{"date":"2020-03-10","close":16692.1484},{"date":"2020-03-11","close":16739.8418},{"date":"2020-03-12","close":16739.8418},{"date":"2020-03-13","close":16024.4639},{"date":"2020-03-16","close":16024.4639},{"date":"2020-03-17","close":16215.2334},{"date":"2020-03-18","close":14975.2432},{"date":"2020-03-19","close":12829.1104},{"date":"2020-03-20","close":13687.5625},{"date":"2020-03-23","close":12066.04},{"date":"2020-03-24","close":12542.96},{"date":"2020-03-25","close":13162.9531},{"date":"2020-03-26","close":13258.3359},{"date":"2020-03-27","close":13639.8721},{"date":"2020-03-30","close":17693.6777},{"date":"2020-03-31","close":18313.6719},{"date":"2020-04-01","close":16739.8418},{"date":"2020-04-02","close":16453.6895},{"date":"2020-04-03","close":16882.916},{"date":"2020-04-06","close":17025.9902},{"date":"2020-04-07","close":16978.3008},{"date":"2020-04-08","close":17121.377},{"date":"2020-04-09","close":17741.3711},{"date":"2020-04-10","close":16978.3008},{"date":"2020-04-13","close":17169.0703},{"date":"2020-04-14","close":17455.2188},{"date":"2020-04-16","close":17789.0625},{"date":"2020-04-17","close":17455.2188},{"date":"2020-04-20","close":17693.6777},{"date":"2020-04-21","close":17884.4473},{"date":"2020-04-22","close":19124.4336},{"date":"2020-04-23","close":19124.4336},{"date":"2020-04-24","close":18790.5918},{"date":"2020-04-27","close":19744.4277},{"date":"2020-04-28","close":20555.1914},{"date":"2020-04-29","close":20555.1914},{"date":"2020-05-04","close":21461.3359},{"date":"2020-05-06","close":23082.8574},{"date":"2020-05-07","close":23273.627},{"date":"2020-05-08","close":24322.8477},{"date":"2020-05-11","close":24799.7656},{"date":"2020-05-12","close":27661.2773},{"date":"2020-05-13","close":27518.2031},{"date":"2020-05-14","close":27852.043},{"date":"2020-05-15","close":22844.3984},{"date":"2020-05-18","close":22987.4746},{"date":"2020-05-19","close":23941.3125},{"date":"2020-05-20","close":23941.3125},{"date":"2020-05-21","close":24227.4629},{"date":"2020-05-22","close":23321.3164},{"date":"2020-05-25","close":23321.3164},{"date":"2020-05-26","close":23989.002},{"date":"2020-05-27","close":22987.4746},{"date":"2020-05-28","close":22462.8652},{"date":"2020-05-29","close":21890.5645},{"date":"2020-06-01","close":22462.8652},{"date":"2020-06-02","close":22462.8652},{"date":"2020-06-03","close":21747.4863},{"date":"2020-06-04","close":21938.2559},{"date":"2020-06-05","close":21938.2559},{"date":"2020-06-08","close":21365.9492},{"date":"2020-06-09","close":21127.4922},{"date":"2020-06-10","close":21175.1836},{"date":"2020-06-11","close":20745.957},{"date":"2020-06-12","close":20889.0312},{"date":"2020-06-15","close":19362.8945},{"date":"2020-06-16","close":20078.2715},{"date":"2020-06-17","close":20555.1914},{"date":"2020-06-18","close":20459.8066},{"date":"2020-06-19","close":21652.1055},{"date":"2020-06-22","close":21127.4922},{"date":"2020-06-23","close":21032.1094},{"date":"2020-06-24","close":20841.3398},{"date":"2020-06-25","close":20221.3477},{"date":"2020-06-26","close":20364.4219},{"date":"2020-06-29","close":19935.1953},{"date":"2020-06-30","close":20364.4219},{"date":"2020-07-01","close":20269.0391},{"date":"2020-07-02","close":20698.2656},{"date":"2020-07-03","close":21461.3359},{"date":"2020-07-06","close":21365.9492},{"date":"2020-07-07","close":20650.5742},{"date":"2020-07-08","close":20698.2656},{"date":"2020-07-09","close":20650.5742},{"date":"2020-07-10","close":20412.1152},{"date":"2020-07-13","close":21509.0254},{"date":"2020-07-14","close":21270.5664},{"date":"2020-07-15","close":22939.7832},{"date":"2020-07-16","close":22176.7109},{"date":"2020-07-17","close":22367.4824},{"date":"2020-07-20","close":22033.6387},{"date":"2020-07-21","close":22129.0215},{"date":"2020-07-22","close":22129.0215},{"date":"2020-07-23","close":21747.4863},{"date":"2020-07-24","close":21365.9492},{"date":"2020-07-27","close":21556.7168},{"date":"2020-07-28","close":21652.1055},{"date":"2020-07-29","close":22319.7891},{"date":"2020-07-30","close":22367.4824},{"date":"2020-07-31","close":23225.9355},{"date":"2020-08-03","close":23559.7754},{"date":"2020-08-04","close":23464.3945},{"date":"2020-08-05","close":22796.707},{"date":"2020-08-06","close":22462.8652},{"date":"2020-08-07","close":22558.25},{"date":"2020-08-10","close":22987.4746},{"date":"2020-08-11","close":24752.0742},{"date":"2020-08-12","close":23941.3125},{"date":"2020-08-13","close":24656.6895},{"date":"2020-08-14","close":24608.998},{"date":"2020-08-18","close":23178.2422},{"date":"2020-08-19","close":23035.168},{"date":"2020-08-20","close":21509.0254},{"date":"2020-08-21","close":21365.9492},{"date":"2020-08-24","close":21938.2559},{"date":"2020-08-25","close":22224.4062},{"date":"2020-08-26","close":22081.3301},{"date":"2020-08-27","close":22510.5566},{"date":"2020-08-28","close":22558.25},{"date":"2020-08-31","close":22462.8652},{"date":"2020-09-01","close":22510.5566},{"date":"2020-09-02","close":23035.168},{"date":"2020-09-03","close":22558.25},{"date":"2020-09-04","close":21890.5645},{"date":"2020-09-07","close":22558.25},{"date":"2020-09-08","close":22796.707},{"date":"2020-09-09","close":22224.4062},{"date":"2020-09-10","close":22844.3984},{"date":"2020-09-11","close":22510.5566},{"date":"2020-09-14","close":23559.7754},{"date":"2020-09-15","close":23130.5508},{"date":"2020-09-16","close":23130.5508},{"date":"2020-09-17","close":22796.707},{"date":"2020-09-18","close":23321.3164},{"date":"2020-09-21","close":22558.25},{"date":"2020-09-22","close":21938.2559},{"date":"2020-09-23","close":23225.9355},{"date":"2020-09-24","close":21938.2559},{"date":"2020-09-25","close":21747.4863},{"date":"2020-09-28","close":22272.0977},{"date":"2020-09-29","close":23655.1621},{"date":"2020-10-05","close":23750.543},{"date":"2020-10-06","close":23464.3945},{"date":"2020-10-07","close":23845.9297},{"date":"2020-10-08","close":23893.6211},{"date":"2020-10-12","close":24799.7656},{"date":"2020-10-13","close":25181.2988},{"date":"2020-10-14","close":24132.0801},{"date":"2020-10-15","close":23655.1621},{"date":"2020-10-16","close":23178.2422},{"date":"2020-10-19","close":22796.707},{"date":"2020-10-20","close":23321.3164},{"date":"2020-10-21","close":23082.8574},{"date":"2020-10-22","close":22272.0977},{"date":"2020-10-23","close":21842.873},{"date":"2020-10-26","close":20698.2656},{"date":"2020-10-27","close":20889.0312},{"date":"2020-10-28","close":20936.7246},{"date":"2020-10-29","close":20984.418},{"date":"2020-10-30","close":20459.8066},{"date":"2020-11-02","close":20650.5742},{"date":"2020-11-03","close":20793.6504},{"date":"2020-11-04","close":21270.5664},{"date":"2020-11-05","close":21556.7168},{"date":"2020-11-06","close":21318.2598},{"date":"2020-11-09","close":21747.4863},{"date":"2020-11-10","close":21604.4121},{"date":"2020-11-11","close":20745.957},{"date":"2020-11-12","close":20889.0312},{"date":"2020-11-13","close":21175.1836},{"date":"2020-11-16","close":21032.1094},{"date":"2020-11-17","close":20745.957},{"date":"2020-11-18","close":20889.0312},{"date":"2020-11-19","close":20984.418},{"date":"2020-11-20","close":20984.418},{"date":"2020-11-23","close":20889.0312},{"date":"2020-11-24","close":20841.3398},{"date":"2020-11-25","close":20507.498},{"date":"2020-11-26","close":20459.8066},{"date":"2020-11-27","close":20507.498},{"date":"2020-11-30","close":20221.3477},{"date":"2020-12-01","close":19839.8145},{"date":"2020-12-02","close":19982.8887},{"date":"2020-12-03","close":19553.6602},{"date":"2020-12-04","close":19124.4336},{"date":"2020-12-07","close":20030.582},{"date":"2020-12-08","close":19744.4277},{"date":"2020-12-09","close":19887.5059},{"date":"2020-12-10","close":19696.7363},{"date":"2020-12-11","close":19887.5059},{"date":"2020-12-14","close":19744.4277},{"date":"2020-12-15","close":19792.1211},{"date":"2020-12-16","close":20316.7305},{"date":"2020-12-17","close":20173.6543},{"date":"2020-12-18","close":19982.8887},{"date":"2020-12-21","close":19792.1211},{"date":"2020-12-22","close":19792.1211},{"date":"2020-12-23","close":20650.5742},{"date":"2020-12-24","close":20507.498},{"date":"2020-12-28","close":20507.498},{"date":"2020-12-29","close":20603.3281},{"date":"2020-12-30","close":20699.1582},{"date":"2021-01-04","close":21226.2207},{"date":"2021-01-05","close":21801.1973},{"date":"2021-01-06","close":21465.793},{"date":"2021-01-07","close":21609.5371},{"date":"2021-01-08","close":22136.5996},{"date":"2021-01-11","close":21944.9434},{"date":"2021-01-12","close":21465.793},{"date":"2021-01-13","close":22424.0879},{"date":"2021-01-14","close":22040.7695},{"date":"2021-01-15","close":21465.793},{"date":"2021-01-18","close":21082.4746},{"date":"2021-01-19","close":21417.8789},{"date":"2021-01-20","close":22663.6621},{"date":"2021-01-21","close":23238.6387},{"date":"2021-01-22","close":22999.0645},{"date":"2021-01-25","close":23957.3594},{"date":"2021-01-26","close":23190.7207},{"date":"2021-01-27","close":22424.0879},{"date":"2021-01-28","close":21657.4512},{"date":"2021-01-29","close":21274.1348},{"date":"2021-02-01","close":21226.2207},{"date":"2021-02-02","close":21705.3672},{"date":"2021-02-03","close":22184.5156},{"date":"2021-02-04","close":22567.832},{"date":"2021-02-05","close":23094.8945},{"date":"2021-02-08","close":21849.1133},{"date":"2021-02-09","close":21465.793},{"date":"2021-02-10","close":22040.7695},{"date":"2021-02-15","close":22136.5996},{"date":"2021-02-16","close":22040.7695},{"date":"2021-02-17","close":23238.6387},{"date":"2021-02-18","close":22711.5762},{"date":"2021-02-19","close":22328.2598},{"date":"2021-02-22","close":21561.623},{"date":"2021-02-23","close":21465.793},{"date":"2021-02-24","close":20794.9863},{"date":"2021-02-25","close":20890.8164},{"date":"2021-02-26","close":20220.0117},{"date":"2021-03-02","close":20555.4121},{"date":"2021-03-03","close":20890.8164},{"date":"2021-03-04","close":20507.5},{"date":"2021-03-05","close":20076.2656},{"date":"2021-03-08","close":19645.0352},{"date":"2021-03-09","close":19405.459},{"date":"2021-03-10","close":19357.543},{"date":"2021-03-11","close":19740.8652},{"date":"2021-03-12","close":20794.9863},{"date":"2021-03-15","close":20747.0742},{"date":"2021-03-16","close":20699.1582},{"date":"2021-03-17","close":20603.3281},{"date":"2021-03-18","close":20603.3281},{"date":"2021-03-19","close":20555.4121},{"date":"2021-03-22","close":20507.5},{"date":"2021-03-23","close":20124.1836},{"date":"2021-03-24","close":20220.0117},{"date":"2021-03-25","close":20220.0117},{"date":"2021-03-26","close":19932.5234},{"date":"2021-03-29","close":19692.9512},{"date":"2021-03-30","close":20028.3516},{"date":"2021-03-31","close":19884.6074},{"date":"2021-04-01","close":20555.4121},{"date":"2021-04-02","close":20363.7539},{"date":"2021-04-05","close":20315.8418},{"date":"2021-04-06","close":19836.6914},{"date":"2021-04-07","close":20220.0117},{"date":"2021-04-08","close":20220.0117},{"date":"2021-04-09","close":20363.7539},{"date":"2021-04-12","close":20315.8418},{"date":"2021-04-13","close":20507.5},{"date":"2021-04-14","close":20986.6445},{"date":"2021-04-15","close":20699.1582},{"date":"2021-04-16","close":20699.1582},{"date":"2021-04-19","close":20747.0742},{"date":"2021-04-20","close":21034.5605},{"date":"2021-04-21","close":20794.9863},{"date":"2021-04-22","close":20794.9863},{"date":"2021-04-23","close":20699.1582},{"date":"2021-04-26","close":21274.1348},{"date":"2021-04-27","close":20890.8164},{"date":"2021-04-28","close":19884.6074},{"date":"2021-04-29","close":19980.4375},{"date":"2021-04-30","close":19884.6074},{"date":"2021-05-03","close":19692.9512},{"date":"2021-05-04","close":19740.8652},{"date":"2021-05-06","close":20028.3516},{"date":"2021-05-07","close":20076.2656},{"date":"2021-05-10","close":19980.4375},{"date":"2021-05-11","close":19788.7793},{"date":"2021-05-12","close":19501.291},{"date":"2021-05-13","close":19165.8867},{"date":"2021-05-14","close":19261.7148},{"date":"2021-05-17","close":18974.2285},{"date":"2021-05-18","close":19165.8867},{"date":"2021-05-20","close":18926.3125},{"date":"2021-05-21","close":18830.4844},{"date":"2021-05-24","close":18878.3984},{"date":"2021-05-25","close":19213.8027},{"date":"2021-05-26","close":19309.6289},{"date":"2021-05-27","close":19117.9707},{"date":"2021-05-28","close":19117.9707},{"date":"2021-05-31","close":19213.8027},{"date":"2021-06-01","close":19357.543},{"date":"2021-06-02","close":19309.6289},{"date":"2021-06-03","close":19213.8027},{"date":"2021-06-04","close":19405.459},{"date":"2021-06-07","close":19261.7148},{"date":"2021-06-08","close":19165.8867},{"date":"2021-06-09","close":18926.3125},{"date":"2021-06-10","close":18974.2285},{"date":"2021-06-11","close":19117.9707},{"date":"2021-06-14","close":19357.543},{"date":"2021-06-15","close":19165.8867},{"date":"2021-06-16","close":19501.291},{"date":"2021-06-17","close":19549.2051},{"date":"2021-06-18","close":19453.377},{"date":"2021-06-21","close":19213.8027},{"date":"2021-06-22","close":19309.6289},{"date":"2021-06-23","close":19309.6289},{"date":"2021-06-24","close":19261.7148},{"date":"2021-06-25","close":19501.291},{"date":"2021-06-28","close":19453.377},{"date":"2021-06-29","close":19405.459},{"date":"2021-06-30","close":19309.6289},{"date":"2021-07-01","close":19309.6289},{"date":"2021-07-02","close":19261.7148},{"date":"2021-07-05","close":19597.1211},{"date":"2021-07-06","close":19453.377},{"date":"2021-07-07","close":19309.6289},{"date":"2021-07-08","close":19213.8027},{"date":"2021-07-09","close":18974.2285},{"date":"2021-07-12","close":18974.2285},{"date":"2021-07-13","close":19070.0586},{"date":"2021-07-14","close":19022.1426},{"date":"2021-07-15","close":19213.8027},{"date":"2021-07-16","close":19070.0586},{"date":"2021-07-19","close":19117.9707},{"date":"2021-07-20","close":18830.4844},{"date":"2021-07-21","close":18830.4844},{"date":"2021-07-22","close":18830.4844},{"date":"2021-07-23","close":18830.4844},{"date":"2021-07-26","close":18878.3984},{"date":"2021-07-27","close":18878.3984},{"date":"2021-07-28","close":18830.4844},{"date":"2021-07-29","close":18782.5664},{"date":"2021-07-30","close":18686.7383},{"date":"2021-08-02","close":18782.5664},{"date":"2021-08-03","close":18638.8262},{"date":"2021-08-04","close":18638.8262},{"date":"2021-08-05","close":18638.8262},{"date":"2021-08-06","close":18638.8262},{"date":"2021-08-09","close":18590.9102},{"date":"2021-08-10","close":18351.3379},{"date":"2021-08-11","close":18207.5918},{"date":"2021-08-12","close":18207.5918},{"date":"2021-08-13","close":17872.1895},{"date":"2021-08-17","close":17249.2988},{"date":"2021-08-18","close":17153.4688},{"date":"2021-08-19","close":16626.4043},{"date":"2021-08-20","close":15811.8564},{"date":"2021-08-23","close":16434.748},{"date":"2021-08-24","close":16913.8945},{"date":"2021-08-25","close":17009.7227},{"date":"2021-08-26","close":17009.7227},{"date":"2021-08-27","close":17057.6387},{"date":"2021-08-30","close":17249.2988},{"date":"2021-08-31","close":17249.2988},{"date":"2021-09-01","close":17393.0449},{"date":"2021-09-02","close":17393.0449},{"date":"2021-09-03","close":17488.873},{"date":"2021-09-06","close":17632.6172},{"date":"2021-09-07","close":17584.7012},{"date":"2021-09-08","close":17249.2988},{"date":"2021-09-09","close":16865.9805},{"date":"2021-09-10","close":17153.4688},{"date":"2021-09-13","close":17105.5527},{"date":"2021-09-14","close":17249.2988},{"date":"2021-09-15","close":17009.7227},{"date":"2021-09-16","close":16865.9805},{"date":"2021-09-17","close":16913.8945},{"date":"2021-09-23","close":16770.1504},{"date":"2021-09-24","close":16961.8105},{"date":"2021-09-27","close":16961.8105},{"date":"2021-09-28","close":16674.3223},{"date":"2021-09-29","close":16578.4922},{"date":"2021-09-30","close":16578.4922},{"date":"2021-10-01","close":16291.0039},{"date":"2021-10-05","close":16099.3447},{"date":"2021-10-06","close":15620.1992},{"date":"2021-10-07","close":15907.6855},{"date":"2021-10-08","close":15907.6855},{"date":"2021-10-12","close":15716.0283},{"date":"2021-10-13","close":15716.0283},{"date":"2021-10-14","close":16099.3447},{"date":"2021-10-15","close":16195.1748},{"date":"2021-10-18","close":16482.6641},{"date":"2021-10-19","close":16386.832},{"date":"2021-10-20","close":16386.832},{"date":"2021-10-21","close":16195.1748},{"date":"2021-10-22","close":16386.832},{"date":"2021-10-25","close":16482.6641},{"date":"2021-10-26","close":16434.748},{"date":"2021-10-27","close":16434.748},{"date":"2021-10-28","close":16386.832},{"date":"2021-10-29","close":16338.9189},{"date":"2021-11-01","close":16291.0039},{"date":"2021-11-02","close":16482.6641},{"date":"2021-11-03","close":16338.9189},{"date":"2021-11-04","close":16243.0898},{"date":"2021-11-05","close":16243.0898},{"date":"2021-11-08","close":16147.2598},{"date":"2021-11-09","close":16147.2598},{"date":"2021-11-10","close":16099.3447},{"date":"2021-11-11","close":16003.5156},{"date":"2021-11-12","close":16386.832},{"date":"2021-11-15","close":16770.1504},{"date":"2021-11-16","close":16674.3223},{"date":"2021-11-17","close":17153.4688},{"date":"2021-11-18","close":17297.2148},{"date":"2021-11-19","close":18495.082},{"date":"2021-11-22","close":18255.5078},{"date":"2021-11-23","close":17872.1895},{"date":"2021-11-24","close":17776.3613},{"date":"2021-11-25","close":17297.2148},{"date":"2021-11-26","close":17105.5527},{"date":"2021-11-29","close":16434.748},{"date":"2021-11-30","close":16003.5156},{"date":"2021-12-01","close":16099.3447},{"date":"2021-12-02","close":16482.6641},{"date":"2021-12-03","close":16578.4922},{"date":"2021-12-06","close":16482.6641},{"date":"2021-12-07","close":16482.6641},{"date":"2021-12-08","close":16578.4922},{"date":"2021-12-09","close":16913.8945},{"date":"2021-12-10","close":16913.8945},{"date":"2021-12-13","close":17393.0449},{"date":"2021-12-14","close":17968.0195},{"date":"2021-12-15","close":17824.2754},{"date":"2021-12-16","close":18111.7637},{"date":"2021-12-17","close":18159.6777},{"date":"2021-12-20","close":17920.1055},{"date":"2021-12-21","close":18159.6777},{"date":"2021-12-22","close":18207.5918},{"date":"2021-12-23","close":18399.252},{"date":"2021-12-24","close":18399.252},{"date":"2021-12-27","close":17920.1055},{"date":"2021-12-28","close":18207.5918},{"date":"2021-12-29","close":18737.4434},{"date":"2021-12-30","close":18737.4434},{"date":"2022-01-03","close":19150.0},{"date":"2022-01-04","close":18400.2637},{"date":"2022-01-05","close":18352.0957},{"date":"2022-01-06","close":17966.752},{"date":"2022-01-07","close":18063.0879},{"date":"2022-01-10","close":18159.4258},{"date":"2022-01-11","close":18014.9219},{"date":"2022-01-12","close":18063.0879},{"date":"2022-01-13","close":18063.0879},{"date":"2022-01-14","close":19122.7891},{"date":"2022-01-17","close":19219.125},{"date":"2022-01-18","close":18833.7793},{"date":"2022-01-19","close":18448.4355},{"date":"2022-01-20","close":19074.6211},{"date":"2022-01-21","close":18352.0957},{"date":"2022-01-24","close":17677.7422},{"date":"2022-01-25","close":16907.0508},{"date":"2022-01-26","close":16907.0508},{"date":"2022-01-27","close":16473.5371},{"date":"2022-01-28","close":17051.5547},{"date":"2022-02-03","close":17436.9004},{"date":"2022-02-04","close":17677.7422},{"date":"2022-02-07","close":17629.5742},{"date":"2022-02-08","close":17629.5742},{"date":"2022-02-09","close":17629.5742},{"date":"2022-02-10","close":18544.7715},{"date":"2022-02-11","close":17966.752},{"date":"2022-02-14","close":17774.0781},{"date":"2022-02-15","close":17436.9004},{"date":"2022-02-16","close":17774.0781},{"date":"2022-02-17","close":17725.9102},{"date":"2022-02-18","close":17677.7422},{"date":"2022-02-21","close":18641.1055},{"date":"2022-02-22","close":18641.1055},{"date":"2022-02-23","close":18641.1055},{"date":"2022-02-24","close":17918.582},{"date":"2022-02-25","close":18496.6016},{"date":"2022-02-28","close":18496.6016},{"date":"2022-03-02","close":18881.9473},{"date":"2022-03-03","close":18978.2852},{"date":"2022-03-04","close":18978.2852},{"date":"2022-03-07","close":18689.2734},{"date":"2022-03-08","close":18352.0957},{"date":"2022-03-10","close":18689.2734},{"date":"2022-03-11","close":18881.9473},{"date":"2022-03-14","close":18881.9473},{"date":"2022-03-15","close":18881.9473},{"date":"2022-03-16","close":18833.7793},{"date":"2022-03-17","close":18833.7793},{"date":"2022-03-18","close":18930.1172},{"date":"2022-03-21","close":18978.2852},{"date":"2022-03-22","close":19122.7891},{"date":"2022-03-23","close":19267.293},{"date":"2022-03-24","close":19170.957},{"date":"2022-03-25","close":20134.3242},{"date":"2022-03-28","close":20134.3242},{"date":"2022-03-29","close":20375.1621},{"date":"2022-03-30","close":19845.3105},{"date":"2022-03-31","close":20134.3242},{"date":"2022-04-01","close":20134.3242},{"date":"2022-04-04","close":19604.4707},{"date":"2022-04-05","close":19748.9766},{"date":"2022-04-06","close":19556.3027},{"date":"2022-04-07","close":19700.8086},{"date":"2022-04-08","close":19652.6406},{"date":"2022-04-11","close":19604.4707},{"date":"2022-04-12","close":19267.293},{"date":"2022-04-13","close":19267.293},{"date":"2022-04-14","close":19122.7891},{"date":"2022-04-15","close":19267.293},{"date":"2022-04-18","close":19604.4707},{"date":"2022-04-19","close":19845.3105},{"date":"2022-04-20","close":19508.1348},{"date":"2022-04-21","close":19556.3027},{"date":"2022-04-22","close":19411.7969},{"date":"2022-04-25","close":19122.7891},{"date":"2022-04-26","close":19170.957},{"date":"2022-04-27","close":19122.7891},{"date":"2022-04-28","close":19170.957},{"date":"2022-04-29","close":19074.6211},{"date":"2022-05-02","close":19074.6211},{"date":"2022-05-03","close":19170.957},{"date":"2022-05-04","close":19363.6309},{"date":"2022-05-06","close":19026.4531},{"date":"2022-05-09","close":19550.0},{"date":"2022-05-10","close":19797.1445},{"date":"2022-05-11","close":19315.4629},{"date":"2022-05-12","close":18592.9395},{"date":"2022-05-13","close":18881.9473},{"date":"2022-05-16","close":19074.6211},{"date":"2022-05-17","close":19122.7891},{"date":"2022-05-18","close":19122.7891},{"date":"2022-05-19","close":18978.2852},{"date":"2022-05-20","close":18881.9473},{"date":"2022-05-23","close":19508.1348},{"date":"2022-05-24","close":19170.957},{"date":"2022-05-25","close":19459.9648},{"date":"2022-05-26","close":19219.125},{"date":"2022-05-27","close":19267.293},{"date":"2022-05-30","close":19267.293},{"date":"2022-05-31","close":19267.293},{"date":"2022-06-02","close":19267.293},{"date":"2022-06-03","close":19170.957},{"date":"2022-06-07","close":19219.125},{"date":"2022-06-08","close":19219.125},{"date":"2022-06-09","close":19074.6211},{"date":"2022-06-10","close":19267.293},{"date":"2022-06-13","close":18448.4355},{"date":"2022-06-14","close":18352.0957},{"date":"2022-06-15","close":17533.2363},{"date":"2022-06-16","close":17436.9004},{"date":"2022-06-17","close":17147.8906},{"date":"2022-06-20","close":16377.2002},{"date":"2022-06-21","close":16810.7168},{"date":"2022-06-22","close":16280.8633},{"date":"2022-06-23","close":15847.3496},{"date":"2022-06-24","close":16473.5371},{"date":"2022-06-27","close":16569.873},{"date":"2022-06-28","close":16425.3691},{"date":"2022-06-29","close":16569.873},{"date":"2022-06-30","close":16377.2002},{"date":"2022-07-01","close":16425.3691},{"date":"2022-07-04","close":16280.8633},{"date":"2022-07-05","close":16377.2002},{"date":"2022-07-06","close":16280.8633},{"date":"2022-07-07","close":16136.3574},{"date":"2022-07-08","close":16425.3691},{"date":"2022-07-11","close":16329.0312},{"date":"2022-07-12","close":16329.0312},{"date":"2022-07-13","close":15558.3408},{"date":"2022-07-14","close":15558.3408},{"date":"2022-07-15","close":15462.0029},{"date":"2022-07-18","close":15751.0127},{"date":"2022-07-19","close":16569.873},{"date":"2022-07-20","close":16569.873},{"date":"2022-07-21","close":16955.2207},{"date":"2022-07-22","close":17051.5547},{"date":"2022-07-25","close":16955.2207},{"date":"2022-07-26","close":17677.7422},{"date":"2022-07-27","close":18737.4434},{"date":"2022-07-28","close":18544.7715},{"date":"2022-07-29","close":18978.2852},{"date":"2022-08-01","close":19026.4531},{"date":"2022-08-02","close":19219.125},{"date":"2022-08-03","close":19074.6211},{"date":"2022-08-04","close":18737.4434},{"date":"2022-08-05","close":18881.9473},{"date":"2022-08-08","close":18833.7793},{"date":"2022-08-09","close":18592.9395},{"date":"2022-08-10","close":18352.0957},{"date":"2022-08-11","close":18496.6016},{"date":"2022-08-12","close":18641.1055},{"date":"2022-08-16","close":18641.1055},{"date":"2022-08-17","close":18544.7715},{"date":"2022-08-18","close":18111.2559},{"date":"2022-08-19","close":18063.0879},{"date":"2022-08-22","close":17822.2461},{"date":"2022-08-23","close":17725.9102},{"date":"2022-08-24","close":18255.7598},{"date":"2022-08-25","close":18496.6016},{"date":"2022-08-26","close":19219.125},{"date":"2022-08-29","close":19845.3105},{"date":"2022-08-30","close":19556.3027},{"date":"2022-08-31","close":19556.3027},{"date":"2022-09-01","close":18496.6016},{"date":"2022-09-02","close":18737.4434},{"date":"2022-09-05","close":19026.4531},{"date":"2022-09-06","close":19411.7969},{"date":"2022-09-07","close":18978.2852},{"date":"2022-09-08","close":19267.293},{"date":"2022-09-13","close":19267.293},{"date":"2022-09-14","close":19074.6211},{"date":"2022-09-15","close":18544.7715},{"date":"2022-09-16","close":17725.9102},{"date":"2022-09-19","close":17725.9102},{"date":"2022-09-20","close":17822.2461},{"date":"2022-09-21","close":17581.4043},{"date":"2022-09-22","close":17292.3945},{"date":"2022-09-23","close":17099.7227},{"date":"2022-09-26","close":16232.6963},{"date":"2022-09-27","close":16280.8633},{"date":"2022-09-28","close":15799.1807},{"date":"2022-09-29","close":15799.1807},{"date":"2022-09-30","close":15895.5176},{"date":"2022-10-04","close":16810.7168},{"date":"2022-10-05","close":16810.7168},{"date":"2022-10-06","close":16858.8828},{"date":"2022-10-07","close":16618.041},{"date":"2022-10-11","close":16136.3574},{"date":"2022-10-12","close":15799.1807},{"date":"2022-10-13","close":15172.9941},{"date":"2022-10-14","close":15654.6758},{"date":"2022-10-17","close":15751.0127},{"date":"2022-10-18","close":16088.1904},{"date":"2022-10-19","close":15991.8545},{"date":"2022-10-20","close":15799.1807},{"date":"2022-10-21","close":15654.6758},{"date":"2022-10-24","close":15943.6855},{"date":"2022-10-25","close":15895.5176},{"date":"2022-10-26","close":15606.5078},{"date":"2022-10-27","close":15799.1807},{"date":"2022-10-28","close":15462.0029},{"date":"2022-10-31","close":15221.1611},{"date":"2022-11-01","close":15895.5176},{"date":"2022-11-02","close":15943.6855},{"date":"2022-11-03","close":16040.0215},{"date":"2022-11-04","close":16136.3574},{"date":"2022-11-07","close":16088.1904},{"date":"2022-11-08","close":17051.5547},{"date":"2022-11-09","close":16955.2207},{"date":"2022-11-10","close":16810.7168},{"date":"2022-11-11","close":17003.3867},{"date":"2022-11-14","close":16762.5449},{"date":"2022-11-15","close":17051.5547},{"date":"2022-11-16","close":16955.2207},{"date":"2022-11-17","close":16714.375},{"date":"2022-11-18","close":16666.209},{"date":"2022-11-21","close":16618.041},{"date":"2022-11-22","close":16762.5449},{"date":"2022-11-23","close":16907.0508},{"date":"2022-11-24","close":17147.8906},{"date":"2022-11-25","close":17677.7422},{"date":"2022-11-28","close":17822.2461},{"date":"2022-11-29","close":18592.9395},{"date":"2022-11-30","close":18352.0957},{"date":"2022-12-01","close":18400.2637},{"date":"2022-12-02","close":18014.9219},{"date":"2022-12-05","close":17966.752},{"date":"2022-12-06","close":17629.5742},{"date":"2022-12-07","close":17388.7344},{"date":"2022-12-08","close":17099.7227},{"date":"2022-12-09","close":17388.7344},{"date":"2022-12-12","close":17292.3945},{"date":"2022-12-13","close":17822.2461},{"date":"2022-12-14","close":18207.5918},{"date":"2022-12-15","close":18159.4258},{"date":"2022-12-16","close":18111.2559},{"date":"2022-12-19","close":18207.5918},{"date":"2022-12-20","close":18207.5918},{"date":"2022-12-21","close":18207.5918},{"date":"2022-12-22","close":18303.9277},{"date":"2022-12-23","close":18014.9219},{"date":"2022-12-26","close":18014.9219},{"date":"2022-12-27","close":17966.752},{"date":"2022-12-28","close":18064.1328},{"date":"2022-12-29","close":18064.1328},{"date":"2023-01-02","close":18112.8223},{"date":"2023-01-03","close":17918.0605},{"date":"2023-01-04","close":18064.1328},{"date":"2023-01-05","close":18015.4414},{"date":"2023-01-06","close":18015.4414},{"date":"2023-01-09","close":18015.4414},{"date":"2023-01-10","close":18210.2051},{"date":"2023-01-11","close":18404.9648},{"date":"2023-01-12","close":18551.0371},{"date":"2023-01-13","close":18891.8691},{"date":"2023-01-16","close":18648.418},{"date":"2023-01-17","close":18599.7266},{"date":"2023-01-18","close":18697.1074},{"date":"2023-01-19","close":18989.25},{"date":"2023-01-20","close":18989.25},{"date":"2023-01-25","close":19106.1074},{"date":"2023-01-26","close":19184.0117},{"date":"2023-01-27","close":19135.3203},{"date":"2023-01-30","close":19184.0117},{"date":"2023-01-31","close":19261.9141},{"date":"2023-02-01","close":19310.6074},{"date":"2023-02-02","close":19417.7266},{"date":"2023-02-03","close":19670.9141},{"date":"2023-02-06","close":19768.2969},{"date":"2023-02-07","close":19768.2969},{"date":"2023-02-08","close":19437.2031},{"date":"2023-02-09","close":19476.1523},{"date":"2023-02-10","close":20303.8926},{"date":"2023-02-13","close":20109.1289},{"date":"2023-02-14","close":20498.6523},{"date":"2023-02-15","close":20255.1992},{"date":"2023-02-16","close":21034.2461},{"date":"2023-02-17","close":20936.8652},{"date":"2023-02-20","close":21229.0059},{"date":"2023-02-21","close":21131.627},{"date":"2023-02-22","close":20888.1758},{"date":"2023-02-23","close":20693.4141},{"date":"2023-02-24","close":20352.582},{"date":"2023-02-27","close":20498.6523},{"date":"2023-02-28","close":20401.2715},{"date":"2023-03-02","close":20352.582},{"date":"2023-03-03","close":20644.7227},{"date":"2023-03-06","close":20985.5566},{"date":"2023-03-07","close":20693.4141},{"date":"2023-03-08","close":20352.582},{"date":"2023-03-09","close":20011.748},{"date":"2023-03-10","close":19388.5117},{"date":"2023-03-13","close":19622.2246},{"date":"2023-03-14","close":18901.6074},{"date":"2023-03-15","close":19086.6289},{"date":"2023-03-16","close":19125.584},{"date":"2023-03-17","close":19125.584},{"date":"2023-03-20","close":19135.3203},{"date":"2023-03-21","close":18843.1777},{"date":"2023-03-22","close":18862.6562},{"date":"2023-03-23","close":18580.25},{"date":"2023-03-24","close":18658.1562},{"date":"2023-03-27","close":18414.7051},{"date":"2023-03-28","close":19203.4883},{"date":"2023-03-29","close":19184.0117},{"date":"2023-03-30","close":20011.748},{"date":"2023-03-31","close":20060.4375},{"date":"2023-04-03","close":20206.5078},{"date":"2023-04-04","close":19963.0586},{"date":"2023-04-05","close":20011.748},{"date":"2023-04-06","close":19914.3691},{"date":"2023-04-07","close":19816.9863},{"date":"2023-04-10","close":19816.9863},{"date":"2023-04-11","close":20596.0332},{"date":"2023-04-12","close":20401.2715},{"date":"2023-04-13","close":20255.1992},{"date":"2023-04-14","close":20255.1992},{"date":"2023-04-17","close":20888.1758},{"date":"2023-04-18","close":20596.0332},{"date":"2023-04-19","close":20596.0332},{"date":"2023-04-20","close":20547.3418},{"date":"2023-04-21","close":20060.4375},{"date":"2023-04-24","close":19768.2969},{"date":"2023-04-25","close":19330.084},{"date":"2023-04-26","close":19300.8691},{"date":"2023-04-27","close":19232.7031},{"date":"2023-04-28","close":19446.9375},{"date":"2023-05-02","close":19865.6758},{"date":"2023-05-03","close":19622.2246},{"date":"2023-05-04","close":19378.7734},{"date":"2023-05-08","close":20401.2715},{"date":"2023-05-09","close":20401.2715},{"date":"2023-05-10","close":20060.4375},{"date":"2023-05-11","close":20547.3418},{"date":"2023-05-12","close":20401.2715},{"date":"2023-05-15","close":20936.8652},{"date":"2023-05-16","close":21034.2461},{"date":"2023-05-17","close":21764.6016},{"date":"2023-05-18","close":21715.9121},{"date":"2023-05-19","close":22154.125},{"date":"2023-05-22","close":22105.4355},{"date":"2023-05-23","close":22105.4355},{"date":"2023-05-24","close":21910.6719},{"date":"2023-05-25","close":21910.6719},{"date":"2023-05-26","close":21959.3633},{"date":"2023-05-30","close":22787.0996},{"date":"2023-05-31","close":22689.7207},{"date":"2023-06-01","close":23127.9336},{"date":"2023-06-02","close":23225.3145},{"date":"2023-06-05","close":23712.2188},{"date":"2023-06-07","close":23712.2188},{"date":"2023-06-08","close":24345.1914},{"date":"2023-06-09","close":23712.2188},{"date":"2023-06-12","close":23760.9082},{"date":"2023-06-13","close":25416.3809},{"date":"2023-06-14","close":24880.7871},{"date":"2023-06-15","close":24832.0977},{"date":"2023-06-16","close":25319.0},{"date":"2023-06-19","close":24588.6445},{"date":"2023-06-20","close":24832.0977},{"date":"2023-06-21","close":26292.8066},{"date":"2023-06-22","close":26098.0449},{"date":"2023-06-23","close":28045.6602},{"date":"2023-06-26","close":28191.7324},{"date":"2023-06-27","close":28629.9473},{"date":"2023-06-28","close":28581.2559},{"date":"2023-06-29","close":29603.7539},{"date":"2023-06-30","close":28629.9473},{"date":"2023-07-03","close":30090.6582},{"date":"2023-07-04","close":31551.3691},{"date":"2023-07-05","close":31746.1309},{"date":"2023-07-06","close":30188.0371},{"date":"2023-07-07","close":31015.7754},{"date":"2023-07-10","close":31161.8457},{"date":"2023-07-11","close":29993.2773},{"date":"2023-07-12","close":30285.4199},{"date":"2023-07-13","close":32281.7246},{"date":"2023-07-14","close":30674.9434},{"date":"2023-07-17","close":31551.3691},{"date":"2023-07-18","close":32817.3203},{"date":"2023-07-19","close":38173.2578},{"date":"2023-07-20","close":37686.3555},{"date":"2023-07-21","close":37735.0469},{"date":"2023-07-24","close":33109.4648},{"date":"2023-07-25","close":33352.918},{"date":"2023-07-26","close":31940.8906},{"date":"2023-07-27","close":31405.2988},{"date":"2023-07-28","close":32476.4863},{"date":"2023-07-31","close":34813.625},{"date":"2023-08-01","close":35738.7422},{"date":"2023-08-02","close":33060.7695},{"date":"2023-08-03","close":34034.5781},{"date":"2023-08-04","close":33985.8906},{"date":"2023-08-07","close":34959.6953},{"date":"2023-08-08","close":35105.7656},{"date":"2023-08-09","close":34959.6953},{"date":"2023-08-10","close":34959.6953},{"date":"2023-08-11","close":35105.7656},{"date":"2023-08-14","close":33498.9844},{"date":"2023-08-16","close":33158.1484},{"date":"2023-08-17","close":32914.7031},{"date":"2023-08-18","close":32768.6289},{"date":"2023-08-21","close":32379.1055},{"date":"2023-08-22","close":32330.416},{"date":"2023-08-23","close":32573.8691},{"date":"2023-08-24","close":37637.668},{"date":"2023-08-25","close":35203.1445},{"date":"2023-08-28","close":34959.6953},{"date":"2023-08-29","close":36809.9297},{"date":"2023-08-30","close":36956.0039},{"date":"2023-08-31","close":38027.1914},{"date":"2023-09-01","close":37491.5977},{"date":"2023-09-04","close":36371.7148},{"date":"2023-09-05","close":37004.6875},{"date":"2023-09-06","close":37394.2148},{"date":"2023-09-07","close":36663.8555},{"date":"2023-09-08","close":37783.7383},{"date":"2023-09-11","close":37978.5},{"date":"2023-09-12","close":36809.9297},{"date":"2023-09-13","close":35884.8125},{"date":"2023-09-14","close":37978.5},{"date":"2023-09-15","close":37735.0469},{"date":"2023-09-18","close":37832.4297},{"date":"2023-09-19","close":38221.9531},{"date":"2023-09-20","close":36371.7148},{"date":"2023-09-21","close":34667.5547},{"date":"2023-09-22","close":35738.7422},{"date":"2023-09-25","close":34131.9609},{"date":"2023-09-26","close":33596.3672},{"date":"2023-09-27","close":33937.1992},{"date":"2023-10-04","close":31502.6797},{"date":"2023-10-05","close":31600.0586},{"date":"2023-10-06","close":31697.4414},{"date":"2023-10-10","close":31210.5352},{"date":"2023-10-11","close":33352.918},{"date":"2023-10-12","close":32963.3906},{"date":"2023-10-13","close":31648.75},{"date":"2023-10-16","close":30869.7051},{"date":"2023-10-17","close":30528.8711},{"date":"2023-10-18","close":30772.3223},{"date":"2023-10-19","close":29019.4688},{"date":"2023-10-20","close":27266.6152},{"date":"2023-10-23","close":26731.0195},{"date":"2023-10-24","close":27656.1387},{"date":"2023-10-25","close":26584.9512},{"date":"2023-10-26","close":26098.0449},{"date":"2023-10-27","close":25513.7617},{"date":"2023-10-30","close":27023.1641},{"date":"2023-10-31","close":26049.3555},{"date":"2023-11-01","close":26487.5703},{"date":"2023-11-02","close":27315.3047},{"date":"2023-11-03","close":28191.7324},{"date":"2023-11-06","close":29701.1348},{"date":"2023-11-07","close":29116.8496},{"date":"2023-11-08","close":30236.7266},{"date":"2023-11-09","close":29506.373},{"date":"2023-11-10","close":29603.7539},{"date":"2023-11-13","close":29019.4688},{"date":"2023-11-14","close":31015.7754},{"date":"2023-11-15","close":31794.8203},{"date":"2023-11-16","close":31502.6797},{"date":"2023-11-17","close":31794.8203},{"date":"2023-11-20","close":32671.248},{"date":"2023-11-21","close":33937.1992},{"date":"2023-11-22","close":33791.125},{"date":"2023-11-23","close":33498.9844},{"date":"2023-11-24","close":33206.8438},{"date":"2023-11-27","close":32330.416},{"date":"2023-11-28","close":32330.416},{"date":"2023-11-29","close":32330.416},{"date":"2023-11-30","close":32281.7246},{"date":"2023-12-01","close":33498.9844},{"date":"2023-12-04","close":31161.8457},{"date":"2023-12-05","close":30626.25},{"date":"2023-12-06","close":31210.5352},{"date":"2023-12-07","close":30869.7051},{"date":"2023-12-08","close":31161.8457},{"date":"2023-12-11","close":35495.2891},{"date":"2023-12-12","close":33352.918},{"date":"2023-12-13","close":32817.3203},{"date":"2023-12-14","close":33596.3672},{"date":"2023-12-15","close":33109.4648},{"date":"2023-12-18","close":33401.6016},{"date":"2023-12-19","close":32866.0078},{"date":"2023-12-20","close":32817.3203},{"date":"2023-12-21","close":31648.75},{"date":"2023-12-22","close":31161.8457},{"date":"2023-12-26","close":30236.7266},{"date":"2023-12-27","close":30926.166},{"date":"2023-12-28","close":31270.8848},{"date":"2024-01-02","close":31812.584},{"date":"2024-01-03","close":31664.8477},{"date":"2024-01-04","close":32354.2832},{"date":"2024-01-05","close":32255.793},{"date":"2024-01-08","close":33043.7227},{"date":"2024-01-09","close":31763.3379},{"date":"2024-01-10","close":31320.1289},{"date":"2024-01-11","close":31270.8848},{"date":"2024-01-12","close":31221.6387},{"date":"2024-01-15","close":30532.2012},{"date":"2024-01-16","close":29941.2559},{"date":"2024-01-17","close":29547.291},{"date":"2024-01-18","close":30138.2363},{"date":"2024-01-19","close":30433.7109},{"date":"2024-01-22","close":30285.9746},{"date":"2024-01-23","close":30384.4648},{"date":"2024-01-24","close":29498.0469},{"date":"2024-01-25","close":30236.7285},{"date":"2024-01-26","close":29793.5176},{"date":"2024-01-29","close":28808.6094},{"date":"2024-01-30","close":29301.0645},{"date":"2024-01-31","close":28217.6621},{"date":"2024-02-01","close":27675.9629},{"date":"2024-02-02","close":28463.8926},{"date":"2024-02-05","close":27528.2266},{"date":"2024-02-06","close":27577.4727},{"date":"2024-02-07","close":28316.1543},{"date":"2024-02-08","close":27872.9453},{"date":"2024-02-13","close":29547.291},{"date":"2024-02-14","close":30679.9375},{"date":"2024-02-15","close":31221.6387},{"date":"2024-02-16","close":31073.9023},{"date":"2024-02-19","close":30876.9199},{"date":"2024-02-20","close":30876.9199},{"date":"2024-02-21","close":30236.7285},{"date":"2024-02-22","close":31467.8652},{"date":"2024-02-23","close":31172.3926},{"date":"2024-02-26","close":32797.4961},{"date":"2024-02-27","close":32305.0391},{"date":"2024-02-28","close":32403.5312},{"date":"2024-02-29","close":32305.0391},{"date":"2024-03-04","close":33191.457},{"date":"2024-03-05","close":32895.9844},{"date":"2024-03-06","close":34324.1016},{"date":"2024-03-07","close":34077.875},{"date":"2024-03-08","close":32551.2676},{"date":"2024-03-11","close":33092.9688},{"date":"2024-03-12","close":32846.7383},{"date":"2024-03-13","close":32206.5488},{"date":"2024-03-14","close":32058.8125},{"date":"2024-03-15","close":31911.0742},{"date":"2024-03-18","close":37229.5859},{"date":"2024-03-19","close":40824.5117},{"date":"2024-03-20","close":40085.8242},{"date":"2024-03-21","close":40627.5273},{"date":"2024-03-22","close":42843.5742},{"date":"2024-03-25","close":46044.5312},{"date":"2024-03-26","close":47078.6836},{"date":"2024-03-27","close":48112.8398},{"date":"2024-03-28","close":48162.0859},{"date":"2024-03-29","close":48260.5781},{"date":"2024-04-01","close":46881.7031},{"date":"2024-04-02","close":46290.7578},{"date":"2024-04-03","close":44320.9375},{"date":"2024-04-04","close":46093.7734},{"date":"2024-04-05","close":45749.0586},{"date":"2024-04-08","close":42745.082},{"date":"2024-04-09","close":41809.418},{"date":"2024-04-11","close":41218.4727},{"date":"2024-04-12","close":42400.3672},{"date":"2024-04-15","close":41366.207},{"date":"2024-04-16","close":41513.9453},{"date":"2024-04-17","close":39888.8438},{"date":"2024-04-18","close":40824.5117},{"date":"2024-04-19","close":41267.7188},{"date":"2024-04-22","close":38903.9336},{"date":"2024-04-23","close":39297.8984},{"date":"2024-04-24","close":41169.2266},{"date":"2024-04-25","close":40775.2617},{"date":"2024-04-26","close":41661.6797},{"date":"2024-04-29","close":41661.6797},{"date":"2024-04-30","close":41957.1562},{"date":"2024-05-02","close":40627.5273},{"date":"2024-05-03","close":43188.293},{"date":"2024-05-07","close":44468.6758},{"date":"2024-05-08","close":43237.5352},{"date":"2024-05-09","close":42745.082},{"date":"2024-05-10","close":41119.9805},{"date":"2024-05-13","close":41760.1719},{"date":"2024-05-14","close":42942.0625},{"date":"2024-05-16","close":42351.1172},{"date":"2024-05-17","close":40676.7734},{"date":"2024-05-20","close":40085.8242},{"date":"2024-05-21","close":39002.4219},{"date":"2024-05-22","close":38756.1953},{"date":"2024-05-23","close":37968.2695},{"date":"2024-05-24","close":37081.8516},{"date":"2024-05-27","close":38214.4961},{"date":"2024-05-28","close":39642.6172},{"date":"2024-05-29","close":38116.0039},{"date":"2024-05-30","close":37574.3047},{"date":"2024-05-31","close":37623.5508},{"date":"2024-06-03","close":36835.625},{"date":"2024-06-04","close":35456.75},{"date":"2024-06-05","close":35210.5195},{"date":"2024-06-07","close":36540.1484},{"date":"2024-06-10","close":37968.2695},{"date":"2024-06-11","close":36540.1484},{"date":"2024-06-12","close":36540.1484},{"date":"2024-06-13","close":35653.7305},{"date":"2024-06-14","close":35752.2227},{"date":"2024-06-17","close":38509.9688},{"date":"2024-06-18","close":38509.9688},{"date":"2024-06-19","close":38460.7266},{"date":"2024-06-20","close":38066.7617},{"date":"2024-06-21","close":37722.043},{"date":"2024-06-24","close":37131.0977},{"date":"2024-06-25","close":38362.2344},{"date":"2024-06-26","close":39741.1094},{"date":"2024-06-27","close":40676.7734},{"date":"2024-06-28","close":41070.7383},{"date":"2024-07-01","close":41612.4375},{"date":"2024-07-02","close":40381.3008},{"date":"2024-07-03","close":39691.8594},{"date":"2024-07-04","close":39888.8438},{"date":"2024-07-05","close":39100.918},{"date":"2024-07-08","close":38559.2148},{"date":"2024-07-09","close":39100.918},{"date":"2024-07-10","close":38756.1953},{"date":"2024-07-11","close":37475.8164},{"date":"2024-07-12","close":37574.3047},{"date":"2024-07-15","close":39888.8438},{"date":"2024-07-16","close":39396.3867},{"date":"2024-07-17","close":38116.0039},{"date":"2024-07-18","close":38214.4961},{"date":"2024-07-19","close":38066.7617},{"date":"2024-07-22","close":36441.6602},{"date":"2024-07-23","close":35505.9961},{"date":"2024-07-24","close":36047.6953},{"date":"2024-07-25","close":33437.6836},{"date":"2024-07-26","close":32206.5488},{"date":"2024-07-29","close":32551.2676},{"date":"2024-07-30","close":31566.3555},{"date":"2024-07-31","close":32551.2676},{"date":"2024-08-01","close":33585.4219},{"date":"2024-08-02","close":31566.3555},{"date":"2024-08-05","close":26297.0898},{"date":"2024-08-06","close":27183.5078},{"date":"2024-08-07","close":27577.4727},{"date":"2024-08-08","close":27478.9824},{"date":"2024-08-09","close":27971.4355},{"date":"2024-08-12","close":29645.7832},{"date":"2024-08-13","close":30975.4102},{"date":"2024-08-14","close":31073.9023},{"date":"2024-08-16","close":31369.373},{"date":"2024-08-19","close":31714.0938},{"date":"2024-08-20","close":32108.0566},{"date":"2024-08-21","close":32108.0566},{"date":"2024-08-22","close":31418.6211},{"date":"2024-08-23","close":32403.5312},{"date":"2024-08-26","close":32551.2676},{"date":"2024-08-27","close":33930.1406},{"date":"2024-08-28","close":33634.6641},{"date":"2024-08-29","close":32748.248},{"date":"2024-08-30","close":32797.4961},{"date":"2024-09-02","close":31418.6211},{"date":"2024-09-03","close":32058.8125},{"date":"2024-09-04","close":31418.6211},{"date":"2024-09-05","close":30433.7109},{"date":"2024-09-06","close":29941.2559},{"date":"2024-09-09","close":30532.2012},{"date":"2024-09-10","close":32206.5488},{"date":"2024-09-11","close":32502.0215},{"date":"2024-09-12","close":33043.7227},{"date":"2024-09-13","close":33486.9336},{"date":"2024-09-19","close":33092.9688},{"date":"2024-09-20","close":32846.7383},{"date":"2024-09-23","close":32551.2676},{"date":"2024-09-24","close":32502.0215},{"date":"2024-09-25","close":32502.0215},{"date":"2024-09-26","close":33191.457},{"date":"2024-09-27","close":32305.0391},{"date":"2024-09-30","close":31763.3379},{"date":"2024-10-02","close":31024.6562},{"date":"2024-10-04","close":31615.6035},{"date":"2024-10-07","close":32846.7383},{"date":"2024-10-08","close":33092.9688},{"date":"2024-10-10","close":32058.8125},{"date":"2024-10-11","close":32600.5117},{"date":"2024-10-14","close":33880.8945},{"date":"2024-10-15","close":33634.6641},{"date":"2024-10-16","close":33880.8945},{"date":"2024-10-17","close":34274.8594},{"date":"2024-10-18","close":32895.9844},{"date":"2024-10-21","close":32452.7754},{"date":"2024-10-22","close":32699.0039},{"date":"2024-10-23","close":32009.5664},{"date":"2024-10-24","close":32994.4766},{"date":"2024-10-25","close":34767.3125},{"date":"2024-10-28","close":36737.1328},{"date":"2024-10-29","close":36786.375},{"date":"2024-10-30","close":35456.75},{"date":"2024-10-31","close":37919.0273},{"date":"2024-11-01","close":36687.8867},{"date":"2024-11-04","close":37771.2891},{"date":"2024-11-05","close":37869.7773},{"date":"2024-11-06","close":38066.7617},{"date":"2024-11-07","close":37229.5859},{"date":"2024-11-08","close":37869.7773},{"date":"2024-11-11","close":39987.3359},{"date":"2024-11-12","close":39100.918},{"date":"2024-11-13","close":38066.7617},{"date":"2024-11-14","close":37574.3047},{"date":"2024-11-15","close":35358.2578},{"date":"2024-11-18","close":36638.6406},{"date":"2024-11-19","close":37525.0625},{"date":"2024-11-20","close":37081.8516},{"date":"2024-11-21","close":39593.3711},{"date":"2024-11-22","close":42055.6445},{"date":"2024-11-25","close":40381.3008},{"date":"2024-11-26","close":39888.8438},{"date":"2024-11-27","close":40529.0352},{"date":"2024-11-28","close":39150.1602},{"date":"2024-11-29","close":38854.6914},{"date":"2024-12-02","close":38903.9336},{"date":"2024-12-03","close":40627.5273},{"date":"2024-12-04","close":40135.0703},{"date":"2024-12-05","close":39297.8984},{"date":"2024-12-06","close":38263.7422},{"date":"2024-12-09","close":35899.9609},{"date":"2024-12-10","close":36392.4141},{"date":"2024-12-11","close":38263.7422},{"date":"2024-12-12","close":38312.9883},{"date":"2024-12-13","close":37968.2695},{"date":"2024-12-16","close":40135.0703},{"date":"2024-12-17","close":40676.7734},{"date":"2024-12-18","close":40282.8086},{"date":"2024-12-19","close":40676.7734},{"date":"2024-12-20","close":39642.6172},{"date":"2024-12-23","close":43188.293},{"date":"2024-12-24","close":43483.7617},{"date":"2024-12-26","close":41858.6641},{"date":"2024-12-27","close":43946.625},{"date":"2024-12-30","close":44742.0391},{"date":"2025-01-02","close":47128.2812},{"date":"2025-01-03","close":47774.5547},{"date":"2025-01-06","close":46531.7188},{"date":"2025-01-07","close":46730.5742},{"date":"2025-01-08","close":46780.2852},{"date":"2025-01-09","close":47177.9922},{"date":"2025-01-10","close":47675.1289},{"date":"2025-01-13","close":45686.5938},{"date":"2025-01-14","close":45487.7383},{"date":"2025-01-15","close":45189.457},{"date":"2025-01-16","close":44742.0391},{"date":"2025-01-17","close":44244.9062},{"date":"2025-01-20","close":45139.7461},{"date":"2025-01-21","close":45984.8711},{"date":"2025-01-22","close":48719.1094},{"date":"2025-01-23","close":47525.9883},{"date":"2025-01-24","close":47177.9922},{"date":"2025-01-31","close":45786.0195},{"date":"2025-02-03","close":44294.6172},{"date":"2025-02-04","close":43896.9102},{"date":"2025-02-05","close":44493.4727},{"date":"2025-02-06","close":47724.8398},{"date":"2025-02-07","close":47675.1289},{"date":"2025-02-10","close":47724.8398},{"date":"2025-02-11","close":48470.543},{"date":"2025-02-12","close":60053.7578},{"date":"2025-02-13","close":60053.7578},{"date":"2025-02-14","close":60749.7461},{"date":"2025-02-17","close":62539.4258},{"date":"2025-02-18","close":61744.0117},{"date":"2025-02-19","close":62837.707},{"date":"2025-02-20","close":62042.293},{"date":"2025-02-21","close":63235.4141},{"date":"2025-02-24","close":62738.2812},{"date":"2025-02-25","close":64329.1094},{"date":"2025-02-26","close":58462.9297},{"date":"2025-02-27","close":56573.8203},{"date":"2025-02-28","close":56971.5273},{"date":"2025-03-04","close":58661.7852},{"date":"2025-03-05","close":56772.6758},{"date":"2025-03-06","close":58462.9297},{"date":"2025-03-07","close":58661.7852},{"date":"2025-03-10","close":60153.1836},{"date":"2025-03-11","close":58960.0625},{"date":"2025-03-12","close":59158.918},{"date":"2025-03-13","close":59158.918},{"date":"2025-03-14","close":56673.25},{"date":"2025-03-17","close":59854.9062},{"date":"2025-03-18","close":58860.6367},{"date":"2025-03-19","close":59258.3438},{"date":"2025-03-20","close":56673.25},{"date":"2025-03-21","close":56275.543},{"date":"2025-03-24","close":56573.8203},{"date":"2025-03-25","close":54883.5664},{"date":"2025-03-26","close":54883.5664},{"date":"2025-03-27","close":53093.8867},{"date":"2025-03-28","close":53292.7383},{"date":"2025-03-31","close":52596.7539},{"date":"2025-04-01","close":52795.6055},{"date":"2025-04-02","close":51801.3398},{"date":"2025-04-03","close":52298.4727},{"date":"2025-04-04","close":51801.3398},{"date":"2025-04-07","close":46432.293},{"date":"2025-04-08","close":46879.7148},{"date":"2025-04-09","close":45139.7461},{"date":"2025-04-10","close":47128.2812},{"date":"2025-04-11","close":50011.6562},{"date":"2025-04-14","close":52099.6172},{"date":"2025-04-15","close":52696.1797},{"date":"2025-04-16","close":52895.0312},{"date":"2025-04-17","close":55281.2734},{"date":"2025-04-18","close":53491.5938},{"date":"2025-04-21","close":53591.0195},{"date":"2025-04-22","close":54287.0078},{"date":"2025-04-23","close":54982.9922},{"date":"2025-04-24","close":54187.5781},{"date":"2025-04-25","close":54187.5781},{"date":"2025-04-28","close":55281.2734},{"date":"2025-04-29","close":56573.8203},{"date":"2025-04-30","close":56474.3945},{"date":"2025-05-02","close":57070.957},{"date":"2025-05-07","close":59457.1992},{"date":"2025-05-08","close":63434.2695},{"date":"2025-05-09","close":64826.2422},{"date":"2025-05-12","close":63135.9883},{"date":"2025-05-13","close":62539.4258},{"date":"2025-05-14","close":67610.1953},{"date":"2025-05-15","close":66615.9219},{"date":"2025-05-16","close":70692.4219},{"date":"2025-05-19","close":69996.4375},{"date":"2025-05-20","close":70692.4219},{"date":"2025-05-21","close":72581.5312},{"date":"2025-05-22","close":71189.5547},{"date":"2025-05-23","close":72879.8125},{"date":"2025-05-26","close":72283.25},{"date":"2025-05-27","close":72482.1016},{"date":"2025-05-28","close":72382.6719},{"date":"2025-05-29","close":74371.2109},{"date":"2025-05-30","close":73178.0859},{"date":"2025-06-02","close":82524.2031},{"date":"2025-06-04","close":82424.7812},{"date":"2025-06-05","close":84612.1641},{"date":"2025-06-09","close":79541.3984},{"date":"2025-06-10","close":81331.0859},{"date":"2025-06-11","close":83021.3359},{"date":"2025-06-12","close":83021.3359},{"date":"2025-06-13","close":84512.7422},{"date":"2025-06-16","close":87893.25},{"date":"2025-06-17","close":82524.2031},{"date":"2025-06-18","close":81331.0859},{"date":"2025-06-19","close":85009.875},{"date":"2025-06-20","close":84811.0234},{"date":"2025-06-23","close":85109.2969},{"date":"2025-06-24","close":81927.6406},{"date":"2025-06-25","close":95549.1094},{"date":"2025-06-26","close":98432.4844},{"date":"2025-06-27","close":99227.8984},{"date":"2025-06-30","close":97537.6406},{"date":"2025-07-01","close":97438.2188},{"date":"2025-07-02","close":94455.4141},{"date":"2025-07-03","close":94455.4141},{"date":"2025-07-04","close":94455.4141},{"date":"2025-07-07","close":96046.2422},{"date":"2025-07-08","close":97239.3672},{"date":"2025-07-09","close":97537.6406},{"date":"2025-07-10","close":101017.5781},{"date":"2025-07-11","close":103403.8203},{"date":"2025-07-14","close":103204.9688},{"date":"2025-07-15","close":120206.9453},{"date":"2025-07-16","close":115732.7422},{"date":"2025-07-17","close":117422.9922},{"date":"2025-07-18","close":117721.2734},{"date":"2025-07-21","close":117920.125},{"date":"2025-07-22","close":117621.8516},{"date":"2025-07-23","close":118715.5391},{"date":"2025-07-24","close":114539.6172},{"date":"2025-07-25","close":114837.8984},{"date":"2025-07-28","close":113843.6328},{"date":"2025-07-29","close":116428.7266},{"date":"2025-07-30","close":113147.6406},{"date":"2025-07-31","close":114340.7656},{"date":"2025-08-01","close":108275.7344},{"date":"2025-08-04","close":109866.5625},{"date":"2025-08-05","close":108772.8672},{"date":"2025-08-06","close":110661.9766},{"date":"2025-08-07","close":109170.5703},{"date":"2025-08-08","close":99923.8828},{"date":"2025-08-11","close":96543.375},{"date":"2025-08-12","close":92466.8828},{"date":"2025-08-13","close":92665.7344},{"date":"2025-08-14","close":92864.5859},{"date":"2025-08-18","close":85606.4375},{"date":"2025-08-19","close":81927.6406},{"date":"2025-08-20","close":80535.6719},{"date":"2025-08-21","close":79143.6953},{"date":"2025-08-22","close":78845.4141},{"date":"2025-08-25","close":81132.2266},{"date":"2025-08-26","close":85109.2969},{"date":"2025-08-27","close":87396.1172},{"date":"2025-08-28","close":87097.8359},{"date":"2025-08-29","close":86401.8516},{"date":"2025-09-01","close":83717.3281},{"date":"2025-09-02","close":85705.8594},{"date":"2025-09-03","close":85009.875},{"date":"2025-09-04","close":85904.7109},{"date":"2025-09-05","close":88191.5312},{"date":"2025-09-08","close":86700.125},{"date":"2025-09-09","close":87893.25},{"date":"2025-09-10","close":89185.7969},{"date":"2025-09-11","close":89782.3594},{"date":"2025-09-12","close":90677.1953},{"date":"2025-09-15","close":90180.0625},{"date":"2025-09-16","close":91472.6094},{"date":"2025-09-17","close":88489.8125},{"date":"2025-09-18","close":88688.6641},{"date":"2025-09-19","close":88500.0},{"date":"2025-09-22","close":87594.9688},{"date":"2025-09-23","close":87197.2656},{"date":"2025-09-24","close":87197.2656},{"date":"2025-09-25","close":81828.2188},{"date":"2025-09-26","close":79939.1094},{"date":"2025-09-29","close":77354.0156},{"date":"2025-09-30","close":78447.7109},{"date":"2025-10-01","close":76558.6016},{"date":"2025-10-02","close":78845.4141},{"date":"2025-10-10","close":76459.1719},{"date":"2025-10-13","close":74172.3594},{"date":"2025-10-14","close":74072.9297},{"date":"2025-10-15","close":74271.7812},{"date":"2025-10-16","close":73874.0781},{"date":"2025-10-17","close":71189.5547},{"date":"2025-10-20","close":77453.4375},{"date":"2025-10-21","close":77552.8672},{"date":"2025-10-22","close":79939.1094},{"date":"2025-10-23","close":79740.2578},{"date":"2025-10-24","close":81331.0859},{"date":"2025-10-27","close":80933.375},{"date":"2025-10-28","close":80038.5391},{"date":"2025-10-29","close":78745.9844},{"date":"2025-10-30","close":78646.5625},{"date":"2025-10-31","close":77055.7344},{"date":"2025-11-03","close":79143.6953},{"date":"2025-11-04","close":74570.0625},{"date":"2025-11-05","close":72183.8203},{"date":"2025-11-06","close":73376.9453},{"date":"2025-11-07","close":70990.7031},{"date":"2025-11-10","close":69300.4453},{"date":"2025-11-11","close":68803.3125},{"date":"2025-11-12","close":68902.7422},{"date":"2025-11-13","close":70493.5703},{"date":"2025-11-14","close":70592.9922},{"date":"2025-11-17","close":72382.6719},{"date":"2025-11-18","close":65721.0859},{"date":"2025-11-19","close":71487.8359},{"date":"2025-11-20","close":70692.4219},{"date":"2025-11-21","close":67113.0547},{"date":"2025-11-24","close":67411.3359},{"date":"2025-11-25","close":67411.3359},{"date":"2025-11-26","close":68405.6094},{"date":"2025-11-27","close":68604.4609},{"date":"2025-11-28","close":67113.0547},{"date":"2025-12-01","close":68007.8984},{"date":"2025-12-02","close":70294.7109},{"date":"2025-12-03","close":70990.7031},{"date":"2025-12-04","close":71686.6875},{"date":"2025-12-05","close":70990.7031},{"date":"2025-12-08","close":72581.5312},{"date":"2025-12-09","close":73476.3672},{"date":"2025-12-10","close":72084.3984},{"date":"2025-12-11","close":69399.875},{"date":"2025-12-12","close":70493.5703},{"date":"2025-12-15","close":70791.8516},{"date":"2025-12-16","close":69399.875},{"date":"2025-12-17","close":67908.4688},{"date":"2025-12-18","close":68604.4609},{"date":"2025-12-19","close":71786.1172},{"date":"2025-12-22","close":77950.5703},{"date":"2025-12-23","close":73774.6484},{"date":"2025-12-24","close":78646.5625},{"date":"2025-12-26","close":78050.0},{"date":"2025-12-29","close":75500.0},{"date":"2025-12-30","close":76500.0},{"date":"2026-01-02","close":79800.0},{"date":"2026-01-05","close":80200.0},{"date":"2026-01-06","close":84600.0},{"date":"2026-01-07","close":79700.0},{"date":"2026-01-08","close":86800.0},{"date":"2026-01-09","close":91000.0},{"date":"2026-01-12","close":95000.0},{"date":"2026-01-13","close":94500.0},{"date":"2026-01-14","close":94200.0},{"date":"2026-01-15","close":92700.0},{"date":"2026-01-16","close":85300.0},{"date":"2026-01-19","close":82700.0},{"date":"2026-01-20","close":88600.0},{"date":"2026-01-21","close":87900.0},{"date":"2026-01-22","close":87500.0},{"date":"2026-01-23","close":93700.0},{"date":"2026-01-26","close":101200.0},{"date":"2026-01-27","close":100600.0},{"date":"2026-01-28","close":117300.0},{"date":"2026-01-29","close":128500.0},{"date":"2026-01-30","close":130000.0},{"date":"2026-02-02","close":119000.0},{"date":"2026-02-03","close":129900.0},{"date":"2026-02-04","close":123600.0},{"date":"2026-02-05","close":111900.0},{"date":"2026-02-06","close":109700.0},{"date":"2026-02-09","close":120500.0},{"date":"2026-02-10","close":114400.0},{"date":"2026-02-11","close":116600.0},{"date":"2026-02-12","close":119600.0},{"date":"2026-02-13","close":115600.0},{"date":"2026-02-19","close":117200.0},{"date":"2026-02-20","close":119500.0},{"date":"2026-02-23","close":113000.0},{"date":"2026-02-24","close":109100.0},{"date":"2026-02-25","close":106100.0},{"date":"2026-02-26","close":105400.0},{"date":"2026-02-27","close":105500.0},{"date":"2026-03-03","close":111000.0},{"date":"2026-03-04","close":89400.0},{"date":"2026-03-05","close":98300.0},{"date":"2026-03-06","close":103600.0},{"date":"2026-03-09","close":97000.0},{"date":"2026-03-10","close":97900.0},{"date":"2026-03-11","close":104300.0},{"date":"2026-03-12","close":100100.0},{"date":"2026-03-13","close":103500.0},{"date":"2026-03-16","close":103500.0},{"date":"2026-03-17","close":101300.0},{"date":"2026-03-18","close":101700.0},{"date":"2026-03-19","close":96400.0},{"date":"2026-03-20","close":97400.0},{"date":"2026-03-23","close":90200.0},{"date":"2026-03-24","close":94000.0},{"date":"2026-03-25","close":102400.0},{"date":"2026-03-26","close":98300.0},{"date":"2026-03-27","close":93300.0},{"date":"2026-03-30","close":91700.0},{"date":"2026-03-31","close":89700.0},{"date":"2026-04-01","close":97800.0},{"date":"2026-04-02","close":92400.0},{"date":"2026-04-03","close":99000.0},{"date":"2026-04-06","close":96500.0},{"date":"2026-04-07","close":93600.0},{"date":"2026-04-08","close":98500.0},{"date":"2026-04-09","close":98100.0},{"date":"2026-04-10","close":95200.0},{"date":"2026-04-13","close":108200.0},{"date":"2026-04-14","close":102700.0},{"date":"2026-04-15","close":96700.0},{"date":"2026-04-16","close":96400.0},{"date":"2026-04-17","close":98100.0},{"date":"2026-04-20","close":102900.0},{"date":"2026-04-21","close":99500.0},{"date":"2026-04-22","close":112400.0},{"date":"2026-04-23","close":105600.0},{"date":"2026-04-24","close":108400.0},{"date":"2026-04-27","close":108300.0},{"date":"2026-04-28","close":107700.0},{"date":"2026-04-29","close":110800.0},{"date":"2026-04-30","close":104000.0},{"date":"2026-05-04","close":105800.0},{"date":"2026-05-06","close":102900.0},{"date":"2026-05-07","close":97700.0},{"date":"2026-05-08","close":93500.0},{"date":"2026-05-11","close":95800.0},{"date":"2026-05-12","close":91400.0},{"date":"2026-05-13","close":88100.0},{"date":"2026-05-14","close":87900.0},{"date":"2026-05-15","close":86200.0},{"date":"2026-05-18","close":83400.0},{"date":"2026-05-19","close":85500.0},{"date":"2026-05-20","close":80700.0},{"date":"2026-05-21","close":82900.0},{"date":"2026-05-22","close":88400.0},{"date":"2026-05-26","close":84600.0},{"date":"2026-05-27","close":77500.0},{"date":"2026-05-28","close":84500.0},{"date":"2026-05-29","close":80800.0},{"date":"2026-06-01","close":73200.0},{"date":"2026-06-02","close":70900.0},{"date":"2026-06-04","close":71700.0},{"date":"2026-06-05","close":68400.0},{"date":"2026-06-08","close":62600.0},{"date":"2026-06-09","close":64800.0},{"date":"2026-06-10","close":65700.0},{"date":"2026-06-11","close":73200.0},{"date":"2026-06-12","close":74000.0},{"date":"2026-06-15","close":73300.0},{"date":"2026-06-16","close":73100.0},{"date":"2026-06-17","close":74200.0},{"date":"2026-06-18","close":71100.0},{"date":"2026-06-19","close":69700.0},{"date":"2026-06-22","close":66600.0},{"date":"2026-06-23","close":60300.0},{"date":"2026-06-24","close":60800.0},{"date":"2026-06-25","close":59400.0},{"date":"2026-06-26","close":55300.0},{"date":"2026-06-29","close":60500.0},{"date":"2026-06-30","close":61200.0},{"date":"2026-07-01","close":63600.0},{"date":"2026-07-02","close":61500.0},{"date":"2026-07-03","close":61000.0},{"date":"2026-07-06","close":62600.0},{"date":"2026-07-07","close":62000.0},{"date":"2026-07-08","close":60700.0},{"date":"2026-07-09","close":55600.0},{"date":"2026-07-10","close":60400.0},{"date":"2026-07-13","close":59500.0},{"date":"2026-07-14","close":56900.0},{"date":"2026-07-15","close":60400.0},{"date":"2026-07-16","close":58300.0},{"date":"2026-07-20","close":56400.0},{"date":"2026-07-21","close":55700.0},{"date":"2026-07-22","close":58300.0},{"date":"2026-07-23","close":63600.0},{"date":"2026-07-24","close":64900.0},{"date":"2026-07-27","close":64300.0},{"date":"2026-07-28","close":58900.0},{"date":"2026-07-29","close":55000.0},{"date":"2026-07-30","close":53000.0},{"date":"2026-07-31","close":58700.0},{"date":"2026-08-03","close":60500.0},{"date":"2026-08-04","close":67000.0},{"date":"2026-08-05","close":66500.0},{"date":"2026-08-06","close":65600.0},{"date":"2026-08-07","close":63900.0},{"date":"2026-08-10","close":74300.0},{"date":"2026-08-11","close":73100.0},{"date":"2026-08-12","close":72500.0},{"date":"2026-08-13","close":73800.0},{"date":"2026-08-14","close":72000.0},{"date":"2026-08-18","close":67400.0},{"date":"2026-08-19","close":63000.0},{"date":"2026-08-20","close":64200.0},{"date":"2026-08-21","close":60000.0},{"date":"2026-08-24","close":59600.0},{"date":"2026-08-25","close":61700.0},{"date":"2026-08-26","close":61400.0},{"date":"2026-08-27","close":62300.0},{"date":"2026-08-28","close":59800.0},{"date":"2026-08-31","close":60000.0},{"date":"2026-09-01","close":59900.0},{"date":"2026-09-02","close":58100.0},{"date":"2026-09-03","close":56700.0},{"date":"2026-09-04","close":59800.0},{"date":"2026-09-07","close":59700.0},{"date":"2026-09-08","close":58800.0},{"date":"2026-09-09","close":59800.0},{"date":"2026-09-10","close":60700.0},{"date":"2026-09-11","close":60000.0},{"date":"2026-09-14","close":59900.0},{"date":"2026-09-15","close":58200.0},{"date":"2026-09-16","close":59300.0},{"date":"2026-09-17","close":60900.0},{"date":"2026-09-18","close":62200.0},{"date":"2026-09-21","close":65300.0},{"date":"2026-09-22","close":69000.0},{"date":"2026-09-23","close":68600.0},{"date":"2026-09-28","close":66000.0},{"date":"2026-09-29","close":67800.0},{"date":"2026-09-30","close":68000.0},{"date":"2026-10-01","close":83800.0},{"date":"2026-10-02","close":77900.0},{"date":"2026-10-06","close":80700.0},{"date":"2026-10-07","close":79000.0},{"date":"2026-10-08","close":79200.0},{"date":"2026-10-12","close":74700.0},{"date":"2026-10-13","close":74800.0},{"date":"2026-10-14","close":72300.0},{"date":"2026-10-15","close":63200.0},{"date":"2026-10-16","close":67800.0},{"date":"2026-10-19","close":70200.0},{"date":"2026-10-20","close":67900.0},{"date":"2026-10-21","close":65700.0},{"date":"2026-10-22","close":68500.0},{"date":"2026-10-23","close":65000.0}],"supply_demand":{"data":[{"date":"2026-10-23","retail_net":6720.0,"foreign_net":-7969.0,"institution_net":1249.0},{"date":"2026-10-22","retail_net":-10063.0,"foreign_net":4342.0,"institution_net":5721.0},{"date":"2026-10-21","retail_net":-4775.0,"foreign_net":4348.0,"institution_net":427.0},{"date":"2026-10-20","retail_net":-2190.0,"foreign_net":1365.0,"institution_net":825.0},{"date":"2026-10-19","retail_net":-4917.0,"foreign_net":-1215.0,"institution_net":6132.0},{"date":"2026-10-16","retail_net":-867.0,"foreign_net":6872.0,"institution_net":-6005.0},{"date":"2026-10-15","retail_net":-27.0,"foreign_net":-648.0,"institution_net":675.0},{"date":"2026-10-14","retail_net":1385.0,"foreign_net":1161.0,"institution_net":-2546.0},{"date":"2026-10-13","retail_net":-4593.0,"foreign_net":4022.0,"institution_net":571.0},{"date":"2026-10-12","retail_net":1639.0,"foreign_net":-102.0,"institution_net":-1537.0},{"date":"2026-10-08","retail_net":-107.0,"foreign_net":-6352.0,"institution_net":6459.0},{"date":"2026-10-07","retail_net":7319.0,"foreign_net":-8791.0,"institution_net":1472.0},{"date":"2026-10-06","retail_net":8994.0,"foreign_net":-12217.0,"institution_net":3223.0},{"date":"2026-10-02","retail_net":8088.0,"foreign_net":-16841.0,"institution_net":8753.0},{"date":"2026-10-01","retail_net":-8904.0,"foreign_net":5297.0,"institution_net":3607.0},{"date":"2026-09-30","retail_net":2783.0,"foreign_net":-1084.0,"institution_net":-1699.0},{"date":"2026-09-29","retail_net":1440.0,"foreign_net":783.0,"institution_net":-2223.0},{"date":"2026-09-28","retail_net":3917.0,"foreign_net":-3565.0,"institution_net":-352.0},{"date":"2026-09-23","retail_net":4411.0,"foreign_net":-6521.0,"institution_net":2110.0},{"date":"2026-09-22","retail_net":2863.0,"foreign_net":543.0,"institution_net":-3406.0},{"date":"2026-09-21","retail_net":2442.0,"foreign_net":-3060.0,"institution_net":618.0},{"date":"2026-09-18","retail_net":4383.0,"foreign_net":-4623.0,"institution_net":240.0},{"date":"2026-09-17","retail_net":1056.0,"foreign_net":2561.0,"institution_net":-3617.0},{"date":"2026-09-16","retail_net":-20.0,"foreign_net":322.0,"institution_net":-302.0},{"date":"2026-09-15","retail_net":2390.0,"foreign_net":-4532.0,"institution_net":2142.0},{"date":"2026-09-14","retail_net":-2361.0,"foreign_net":4495.0,"institution_net":-2134.0},{"date":"2026-09-11","retail_net":2579.0,"foreign_net":1790.0,"institution_net":-4369.0},{"date":"2026-09-10","retail_net":-956.0,"foreign_net":-2929.0,"institution_net":3885.0},{"date":"2026-09-09","retail_net":-732.0,"foreign_net":-1483.0,"institution_net":2215.0},{"date":"2026-09-08","retail_net":2726.0,"foreign_net":-5539.0,"institution_net":2813.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":6720.0,"foreign_net":-7969.0,"institution_net":1249.0},"d3":{"retail_net":-8118.0,"foreign_net":721.0,"institution_net":7397.0},"d7":{"retail_net":-16119.0,"foreign_net":7095.0,"institution_net":9024.0},"d14":{"retail_net":6606.0,"foreign_net":-32025.0,"institution_net":25419.0},"d30":{"retail_net":24623.0,"foreign_net":-49570.0,"institution_net":24947.0}},"analysis":"최근 5일 외국인 순매수 871.00, 기관 순매수 1.44만. 30일 누적: 외국인 -4.96만, 기관 2.49만.","foreign_flow":871.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":14354.0},"insider_trades":[],"price_analysis":{"current":65900.0,"low_30d":53300.0,"support":56650.0,"high_30d":86800.0,"change_1d":-3.8,"change_7d":-6.1,"change_30d":12.1,"resistance":83450.0,"position_in_range":38.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.99,"per":19.98,"quarter":"2024-Q2"},{"pbr":3.75,"per":16.54,"quarter":"2024-Q3"},{"pbr":4.9,"per":21.84,"quarter":"2024-Q4"},{"pbr":5.4,"per":24.06,"quarter":"2025-Q1"},{"pbr":9.62,"per":42.66,"quarter":"2025-Q2"},{"pbr":7.12,"per":33.06,"quarter":"2025-Q3"},{"pbr":6.33,"per":30.77,"quarter":"2025-Q4"},{"pbr":7.34,"per":36.32,"quarter":"2026-Q1"},{"pbr":4.88,"per":25.95,"quarter":"2026-Q2"},{"pbr":3.32,"per":27.94,"quarter":"현재"}],"timeline":[{"close":41070.7383,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":31763.3379,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":44742.0391,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":52596.7539,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":97537.6406,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":78447.7109,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":76500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":89700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":61200.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.04,"pbr_5y_low":3.75,"per_5y_avg":27.91,"per_5y_low":16.54,"current_pbr":3.32,"current_per":27.94,"pbr_5y_high":9.62,"per_5y_high":42.66,"pbr_5y_median":5.4,"per_5y_median":25.95,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":55.6,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +21.9%"},"momentum":{"grade":"D","reason":"RSI 30"},"valuation":{"grade":"C","reason":"PER 27.94x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.89,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.64,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.46,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.4,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":26.37,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.93,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.99,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.99,"per":19.98,"close":41070.7383,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.75,"per":16.54,"close":31763.3379,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.9,"per":21.84,"close":44742.0391,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.4,"per":24.06,"close":52596.7539,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":9.62,"per":42.66,"close":97537.6406,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.12,"per":33.06,"close":78447.7109,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.33,"per":30.77,"close":76500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.34,"per":36.32,"close":89700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.88,"per":25.95,"close":61200.0,"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":524.25,"pbr":null,"per":null,"roa":0.018899682614976963,"roe":0.026402680956439703,"revenue":39475966068.0,"market_cap":null,"net_income":3830778127.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2637167250085093,"total_assets":202690077132.0,"total_equity":145090497943.0,"profit_margin":0.09704076957613217,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4759291456.0,"operating_margin":0.12056174756564035},{"eps":669.56,"pbr":5.38,"per":39.04,"roa":0.024619115968258793,"roe":0.03461793181599187,"revenue":32371490077.0,"market_cap":751900000000.0,"net_income":4892655379.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3122801836107768,"total_assets":198733999438.0,"total_equity":141332977516.0,"profit_margin":0.15114087635021287,"dividend_yield":0.44,"fiscal_quarter":"Q1","operating_income":4374466500.0,"operating_margin":0.13513330679541583},{"eps":707.67,"pbr":null,"per":null,"roa":0.027281390509147654,"roe":0.0370083229950057,"revenue":28475151019.0,"market_cap":null,"net_income":5171120009.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.33240252389475833,"total_assets":189547523513.0,"total_equity":139728568887.0,"profit_margin":0.1816011442941805,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3807105413.0,"operating_margin":0.13369921762520995},{"eps":456.8,"pbr":null,"per":null,"roa":0.018574898134142023,"roe":0.026190327229913213,"revenue":32388388846.0,"market_cap":null,"net_income":3337972286.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.28481673296136395,"total_assets":179703396589.0,"total_equity":127450575806.0,"profit_margin":0.10306076976756573,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4216607701.0,"operating_margin":0.13018886864206447},{"eps":635.91,"pbr":null,"per":null,"roa":0.028566820921633495,"roe":0.03960394259519638,"revenue":25305386866.0,"market_cap":null,"net_income":4646711499.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3105140706051595,"total_assets":162661134459.0,"total_equity":117329518086.0,"profit_margin":0.1836253886813034,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2645038665.0,"operating_margin":0.10452472744267113},{"eps":686.08,"pbr":null,"per":null,"roa":0.03166007905574087,"roe":0.04449062672333525,"revenue":38106823084.0,"market_cap":null,"net_income":5013328686.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.264494468242143,"total_assets":158348583943.0,"total_equity":112682806587.0,"profit_margin":0.13155986986763424,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5789292015.0,"operating_margin":0.15192271479148214},{"eps":594.07,"pbr":null,"per":null,"roa":0.02956454263063155,"roe":0.04107445951127383,"revenue":29929272651.0,"market_cap":null,"net_income":4340990978.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.28483305970735534,"total_assets":146830987113.0,"total_equity":105685894097.0,"profit_margin":0.14504164630459065,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3723293483.0,"operating_margin":0.12440307275143878},{"eps":370.12,"pbr":null,"per":null,"roa":0.021330108473963532,"roe":0.027595868585758243,"revenue":29121442688.0,"market_cap":null,"net_income":2704517690.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2521390392181933,"total_assets":126793433484.0,"total_equity":98004441556.0,"profit_margin":0.09287031961209957,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2864598491.0,"operating_margin":0.09836732752874253},{"eps":535.49,"pbr":null,"per":null,"roa":0.03175622727202111,"roe":0.041059473064238426,"revenue":29926588552.0,"market_cap":null,"net_income":3912964657.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24597312694727624,"total_assets":123218813856.0,"total_equity":95299923866.0,"profit_margin":0.13075211196227363,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4086028104.0,"operating_margin":0.1365350446443362},{"eps":548.62,"pbr":null,"per":null,"roa":0.03214765949797146,"roe":0.04386737664431659,"revenue":31701843067.0,"market_cap":null,"net_income":4008906160.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.27722226778506565,"total_assets":124702893542.0,"total_equity":91386959209.0,"profit_margin":0.12645656441890177,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4071583151.0,"operating_margin":0.1284336416149353},{"eps":466.02,"pbr":null,"per":null,"roa":0.025956616512921568,"roe":0.03791769421490146,"revenue":30992522188.0,"market_cap":null,"net_income":3405298698.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.18087416919460947,"total_assets":131191933136.0,"total_equity":89807641749.0,"profit_margin":0.10987484907951435,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2567904891.0,"operating_margin":0.08285562805837944},{"eps":505.39,"pbr":null,"per":null,"roa":0.029308558049134834,"roe":0.042729529136453635,"revenue":32086358192.0,"market_cap":null,"net_income":3693027349.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23037490938572766,"total_assets":126005085027.0,"total_equity":86427990751.0,"profit_margin":0.11509649449468441,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4169136492.0,"operating_margin":0.12993486101016846}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2055.52,"per":19.98,"date":"2024-06","close":41070.74,"source":"reported"},{"eps":2055.52,"per":15.84,"date":"2024-07","close":32551.27,"source":"reported"},{"eps":2055.52,"per":15.96,"date":"2024-08","close":32797.5,"source":"reported"},{"eps":1920.25,"per":16.54,"date":"2024-09","close":31763.34,"source":"reported"},{"eps":1920.25,"per":19.75,"date":"2024-10","close":37919.03,"source":"reported"},{"eps":1920.25,"per":20.23,"date":"2024-11","close":38854.69,"source":"reported"},{"eps":2048.3,"per":21.84,"date":"2024-12","close":44742.04,"source":"reported"},{"eps":2048.3,"per":22.35,"date":"2025-01","close":45786.02,"source":"reported"},{"eps":2048.3,"per":27.81,"date":"2025-02","close":56971.53,"source":"reported"},{"eps":2185.76,"per":24.06,"date":"2025-03","close":52596.75,"source":"reported"},{"eps":2185.76,"per":25.84,"date":"2025-04","close":56474.39,"source":"reported"},{"eps":2185.76,"per":33.48,"date":"2025-05","close":73178.09,"source":"reported"},{"eps":2286.18,"per":42.66,"date":"2025-06","close":97537.64,"source":"reported"},{"eps":2286.18,"per":50.01,"date":"2025-07","close":114340.77,"source":"reported"},{"eps":2286.18,"per":37.79,"date":"2025-08","close":86401.85,"source":"reported"},{"eps":2372.86,"per":33.06,"date":"2025-09","close":78447.71,"source":"reported"},{"eps":2372.86,"per":32.47,"date":"2025-10","close":77055.73,"source":"reported"},{"eps":2372.86,"per":28.28,"date":"2025-11","close":67113.05,"source":"reported"},{"eps":2486.46,"per":30.77,"date":"2025-12","close":76500.0,"source":"reported"},{"eps":2486.46,"per":52.28,"date":"2026-01","close":130000.0,"source":"reported"},{"eps":2486.46,"per":42.43,"date":"2026-02","close":105500.0,"source":"reported"},{"eps":2469.94,"per":36.32,"date":"2026-03","close":89700.0,"source":"reported"},{"eps":2469.94,"per":42.11,"date":"2026-04","close":104000.0,"source":"reported"},{"eps":2469.94,"per":32.71,"date":"2026-05","close":80800.0,"source":"reported"},{"eps":2358.28,"per":25.95,"date":"2026-06","close":61200.0,"source":"reported"},{"eps":2358.28,"per":24.89,"date":"2026-07","close":58700.0,"source":"reported"},{"eps":2358.28,"per":25.44,"date":"2026-08","close":60000.0,"source":"reported"},{"eps":2358.28,"per":28.83,"date":"2026-09","close":68000.0,"source":"reported"},{"eps":2358.28,"per":27.56,"date":"2026-10","close":65000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":29.56,"std":9.51,"count":29,"current":27.56,"lower_1sd":20.05,"upper_1sd":39.07},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"아이쓰리시스템","phase":"above-fold","symbol_resolved":true}