{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:53:36.851745+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-5.0,"direction":"higher_better","percentile":43},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":297.8,"direction":"higher_better","percentile":95}],"summary":"매출 -5.0%","percentile":69},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":9.7,"direction":null,"percentile":10},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.2,"direction":"higher_better","percentile":24}],"summary":"RSI 10","percentile":21},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -25원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -25, PBR 0.51x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":7.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.92,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.29,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1135.7,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.19,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.9x, 순차입금비율 0.3x","percentile":66}},"signals":[],"summary":"에이텍모빌리티(224110)은 Technology 섹터 KR 시장 종목입니다, 시가총액 350.37억. 현재가 6,890원, 전일 대비 -2.4%, 30일 -22.2%. ROE 0.2%. 기술적 시그널: RSI 10(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4082.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":3.18,"direction":"higher_better","percentile":null}],"summary":"배당수익률 3.18%","value_pct":3.18},"growth":null,"safety":{"grade":"B","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.29,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":82},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":3.18},"catalysts":["RSI 10 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-380.81972540648803,"grade":"D","trend":"하락","atr_14":456.42857142857144,"rsi_14":9.740259740259745,"sma_20":7834.5,"sma_60":8472.166666666666,"comment":"하락 추세, RSI 10","analysis":"RSI(14) 9.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-380.82)가 시그널선(-326.09)을 하회합니다(데드크로스). 현재가가 SMA20(7834)과 SMA60(8472) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6778~8891 (현재 위치 5%).","bb_lower":6778.157725924026,"bb_upper":8890.842274075974,"macd_signal":-326.0867523304549},"change_pct":-4.82,"chart_data":[{"date":"2024-10-23","open":12575,"high":12660,"low":12432,"close":12651,"volume":8899,"rsi_14":47.93,"sma_20":13503.0,"sma_60":13700.0,"sma_120":14287.5},{"date":"2024-10-24","open":12527,"high":12660,"low":12432,"close":12460,"volume":10833,"rsi_14":41.67,"sma_20":13482.0,"sma_60":13685.33,"sma_120":14275.92},{"date":"2024-10-25","open":12451,"high":12546,"low":12384,"close":12489,"volume":12796,"rsi_14":42.42,"sma_20":13458.5,"sma_60":13671.33,"sma_120":14265.92},{"date":"2024-10-28","open":12346,"high":12584,"low":12270,"close":12413,"volume":14154,"rsi_14":43.95,"sma_20":13432.5,"sma_60":13657.67,"sma_120":14257.17},{"date":"2024-10-29","open":12413,"high":12880,"low":12308,"close":12660,"volume":44598,"rsi_14":50.82,"sma_20":13412.5,"sma_60":13645.5,"sma_120":14245.83},{"date":"2024-10-30","open":12632,"high":12851,"low":12403,"close":12632,"volume":21135,"rsi_14":47.21,"sma_20":13397.0,"sma_60":13630.33,"sma_120":14238.17},{"date":"2024-10-31","open":12489,"high":13423,"low":12479,"close":13347,"volume":69792,"rsi_14":61.46,"sma_20":13429.0,"sma_60":13634.0,"sma_120":14235.67},{"date":"2024-11-01","open":13137,"high":13623,"low":13137,"close":13309,"volume":32445,"rsi_14":54.2,"sma_20":13454.5,"sma_60":13636.83,"sma_120":14235.33},{"date":"2024-11-04","open":13213,"high":13538,"low":13175,"close":13252,"volume":22177,"rsi_14":47.06,"sma_20":13477.0,"sma_60":13637.67,"sma_120":14232.0},{"date":"2024-11-05","open":13261,"high":13576,"low":13252,"close":13576,"volume":19978,"rsi_14":56.59,"sma_20":13524.5,"sma_60":13652.83,"sma_120":14232.25},{"date":"2024-11-06","open":13480,"high":13547,"low":13070,"close":13252,"volume":18321,"rsi_14":53.87,"sma_20":13557.5,"sma_60":13683.33,"sma_120":14227.5},{"date":"2024-11-07","open":13137,"high":13585,"low":13137,"close":13433,"volume":18071,"rsi_14":59.78,"sma_20":13593.0,"sma_60":13695.67,"sma_120":14224.42},{"date":"2024-11-08","open":13309,"high":13518,"low":13175,"close":13242,"volume":16021,"rsi_14":59.57,"sma_20":13622.0,"sma_60":13704.67,"sma_120":14220.17},{"date":"2024-11-11","open":13242,"high":13337,"low":12946,"close":13194,"volume":53371,"rsi_14":62.26,"sma_20":13627.0,"sma_60":13713.17,"sma_120":14212.5},{"date":"2024-11-12","open":13099,"high":13642,"low":13099,"close":13414,"volume":65286,"rsi_14":64.29,"sma_20":13628.5,"sma_60":13721.83,"sma_120":14204.0},{"date":"2024-11-13","open":13414,"high":13538,"low":13166,"close":13261,"volume":26464,"rsi_14":65.22,"sma_20":13629.0,"sma_60":13722.67,"sma_120":14190.75},{"date":"2024-11-14","open":13395,"high":13700,"low":12823,"close":12908,"volume":41703,"rsi_14":57.1,"sma_20":13621.5,"sma_60":13703.67,"sma_120":14173.17},{"date":"2024-11-15","open":12918,"high":13252,"low":10678,"close":11250,"volume":193024,"rsi_14":37.18,"sma_20":13534.0,"sma_60":13657.83,"sma_120":14133.92},{"date":"2024-11-18","open":10954,"high":11250,"low":10277,"close":10439,"volume":153048,"rsi_14":28.22,"sma_20":13413.5,"sma_60":13609.17,"sma_120":14091.5},{"date":"2024-11-19","open":10239,"high":10601,"low":10229,"close":10306,"volume":109533,"rsi_14":27.66,"sma_20":13294.5,"sma_60":13556.0,"sma_120":14039.92},{"date":"2024-11-20","open":10306,"high":10458,"low":9638,"close":9934,"volume":72155,"rsi_14":14.9,"sma_20":13152.0,"sma_60":13496.0,"sma_120":13985.08},{"date":"2024-11-21","open":9915,"high":10010,"low":9638,"close":9696,"volume":28735,"rsi_14":14.31,"sma_20":13007.0,"sma_60":13433.17,"sma_120":13932.33},{"date":"2024-11-22","open":9562,"high":10020,"low":9562,"close":9924,"volume":43469,"rsi_14":18.21,"sma_20":12872.5,"sma_60":13377.5,"sma_120":13883.92},{"date":"2024-11-25","open":9924,"high":12899,"low":9734,"close":12899,"volume":853458,"rsi_14":45.71,"sma_20":12898.0,"sma_60":13365.67,"sma_120":13860.83},{"date":"2024-11-26","open":12270,"high":12270,"low":11402,"close":11459,"volume":262660,"rsi_14":40.04,"sma_20":12835.0,"sma_60":13330.67,"sma_120":13827.17},{"date":"2024-11-27","open":11555,"high":11631,"low":11116,"close":11202,"volume":57886,"rsi_14":37.71,"sma_20":12760.0,"sma_60":13294.33,"sma_120":13792.08},{"date":"2024-11-28","open":11078,"high":11402,"low":11068,"close":11183,"volume":38201,"rsi_14":38.44,"sma_20":12646.5,"sma_60":13257.17,"sma_120":13752.92},{"date":"2024-11-29","open":11059,"high":11364,"low":10973,"close":11030,"volume":37969,"rsi_14":37.99,"sma_20":12527.0,"sma_60":13217.67,"sma_120":13712.0},{"date":"2024-12-02","open":11030,"high":11431,"low":10582,"close":11021,"volume":49681,"rsi_14":36.4,"sma_20":12410.0,"sma_60":13179.17,"sma_120":13675.83},{"date":"2024-12-03","open":11068,"high":11250,"low":11068,"close":11173,"volume":14068,"rsi_14":38.14,"sma_20":12284.0,"sma_60":13144.5,"sma_120":13644.83},{"date":"2024-12-04","open":14520,"high":14520,"low":14520,"close":14520,"volume":118974,"rsi_14":56.83,"sma_20":12350.5,"sma_60":13169.67,"sma_120":13643.83},{"date":"2024-12-05","open":17160,"high":18781,"low":15950,"close":17627,"volume":3550297,"rsi_14":74.08,"sma_20":12570.5,"sma_60":13254.33,"sma_120":13670.83},{"date":"2024-12-06","open":16684,"high":22594,"low":15883,"close":20783,"volume":4348614,"rsi_14":83.18,"sma_20":12966.0,"sma_60":13393.0,"sma_120":13729.25},{"date":"2024-12-09","open":19067,"high":26503,"low":18104,"close":25788,"volume":3478421,"rsi_14":87.84,"sma_20":13626.5,"sma_60":13620.17,"sma_120":13829.42},{"date":"2024-12-10","open":26360,"high":30984,"low":23548,"close":26169,"volume":3057955,"rsi_14":89.66,"sma_20":14295.5,"sma_60":13854.17,"sma_120":13935.83},{"date":"2024-12-11","open":27933,"high":28028,"low":22118,"close":23500,"volume":1452973,"rsi_14":80.14,"sma_20":14832.5,"sma_60":14038.0,"sma_120":14020.25},{"date":"2024-12-12","open":23500,"high":23500,"low":20640,"close":20878,"volume":715184,"rsi_14":71.65,"sma_20":15250.5,"sma_60":14176.0,"sma_120":14081.33},{"date":"2024-12-13","open":21546,"high":22642,"low":18972,"close":21641,"volume":701686,"rsi_14":68.94,"sma_20":15795.5,"sma_60":14325.5,"sma_120":14149.75},{"date":"2024-12-16","open":21641,"high":21641,"low":17513,"close":18152,"volume":499263,"rsi_14":63.32,"sma_20":16200.0,"sma_60":14409.0,"sma_120":14184.08},{"date":"2024-12-17","open":18114,"high":18800,"low":16712,"close":18400,"volume":332652,"rsi_14":64.33,"sma_20":16624.5,"sma_60":14491.17,"sma_120":14223.75},{"date":"2024-12-18","open":18190,"high":18676,"low":17656,"close":18390,"volume":125573,"rsi_14":64.35,"sma_20":17068.0,"sma_60":14574.33,"sma_120":14266.25},{"date":"2024-12-19","open":18066,"high":18390,"low":16884,"close":17217,"volume":160343,"rsi_14":61.84,"sma_20":17462.5,"sma_60":14650.5,"sma_120":14295.0},{"date":"2024-12-20","open":17370,"high":18686,"low":16359,"close":17685,"volume":255147,"rsi_14":62.53,"sma_20":17869.5,"sma_60":14733.5,"sma_120":14330.42},{"date":"2024-12-23","open":17685,"high":18323,"low":16722,"close":17732,"volume":118982,"rsi_14":62.38,"sma_20":18123.0,"sma_60":14817.83,"sma_120":14367.58},{"date":"2024-12-24","open":17704,"high":19353,"low":17322,"close":18247,"volume":199859,"rsi_14":57.88,"sma_20":18479.0,"sma_60":14908.83,"sma_120":14408.25},{"date":"2024-12-26","open":18304,"high":19353,"low":17275,"close":17627,"volume":200410,"rsi_14":50.0,"sma_20":18816.0,"sma_60":14991.0,"sma_120":14444.17},{"date":"2024-12-27","open":18209,"high":18364,"low":17279,"close":17472,"volume":121780,"rsi_14":40.26,"sma_20":19131.0,"sma_60":15068.83,"sma_120":14478.5},{"date":"2024-12-30","open":17492,"high":18703,"low":16775,"close":17850,"volume":127807,"rsi_14":20.22,"sma_20":19473.5,"sma_60":15151.67,"sma_120":14517.0},{"date":"2025-01-02","open":18606,"high":20690,"low":18219,"close":19914,"volume":552956,"rsi_14":28.73,"sma_20":19923.0,"sma_60":15270.0,"sma_120":14572.33},{"date":"2025-01-03","open":19866,"high":20496,"low":18868,"close":19624,"volume":264931,"rsi_14":33.97,"sma_20":20349.5,"sma_60":15386.0,"sma_120":14625.25},{"date":"2025-01-06","open":19478,"high":20060,"low":18897,"close":19323,"volume":107282,"rsi_14":41.31,"sma_20":20585.0,"sma_60":15497.67,"sma_120":14674.33},{"date":"2025-01-07","open":19188,"high":19963,"low":19052,"close":19352,"volume":69911,"rsi_14":37.01,"sma_20":20659.0,"sma_60":15607.5,"sma_120":14723.33},{"date":"2025-01-08","open":19478,"high":20641,"low":19478,"close":20351,"volume":176212,"rsi_14":62.44,"sma_20":20619.0,"sma_60":15735.67,"sma_120":14777.58},{"date":"2025-01-09","open":20060,"high":20302,"low":19343,"close":20205,"volume":76192,"rsi_14":59.97,"sma_20":20309.0,"sma_60":15854.17,"sma_120":14829.42},{"date":"2025-01-10","open":20157,"high":20835,"low":19914,"close":20399,"volume":86818,"rsi_14":61.06,"sma_20":19989.0,"sma_60":15971.0,"sma_120":14881.83},{"date":"2025-01-13","open":20399,"high":20399,"low":19575,"close":20011,"volume":45588,"rsi_14":68.16,"sma_20":19789.0,"sma_60":16083.5,"sma_120":14928.92},{"date":"2025-01-14","open":19866,"high":20544,"low":19866,"close":20496,"volume":69185,"rsi_14":68.21,"sma_20":19751.5,"sma_60":16207.83,"sma_120":14983.83},{"date":"2025-01-15","open":21174,"high":21562,"low":17928,"close":17928,"volume":301102,"rsi_14":49.49,"sma_20":19541.5,"sma_60":16290.33,"sma_120":15018.58},{"date":"2025-01-16","open":17928,"high":18839,"low":16998,"close":17763,"volume":95822,"rsi_14":45.68,"sma_20":19506.0,"sma_60":16373.17,"sma_120":15052.83},{"date":"2025-01-17","open":17831,"high":17918,"low":17056,"close":17056,"volume":82071,"rsi_14":45.29,"sma_20":19421.0,"sma_60":16446.67,"sma_120":15081.17},{"date":"2025-01-20","open":17240,"high":17870,"low":16513,"close":16658,"volume":103996,"rsi_14":45.53,"sma_20":19316.0,"sma_60":16512.0,"sma_120":15106.0},{"date":"2025-01-21","open":16581,"high":16658,"low":15961,"close":16096,"volume":98745,"rsi_14":40.56,"sma_20":19243.5,"sma_60":16571.0,"sma_120":15128.17},{"date":"2025-01-22","open":15893,"high":16164,"low":15767,"close":15786,"volume":60789,"rsi_14":22.62,"sma_20":19130.5,"sma_60":16624.17,"sma_120":15147.75},{"date":"2025-01-23","open":15602,"high":16242,"low":15602,"close":15990,"volume":47164,"rsi_14":25.62,"sma_20":19025.5,"sma_60":16682.17,"sma_120":15169.92},{"date":"2025-01-24","open":16174,"high":17734,"low":15961,"close":16862,"volume":182743,"rsi_14":34.66,"sma_20":18938.5,"sma_60":16750.83,"sma_120":15198.17},{"date":"2025-01-31","open":16939,"high":17560,"low":16484,"close":16765,"volume":59755,"rsi_14":34.01,"sma_20":18879.0,"sma_60":16818.33,"sma_120":15224.33},{"date":"2025-02-03","open":16435,"high":17540,"low":16251,"close":17056,"volume":78074,"rsi_14":27.69,"sma_20":18857.5,"sma_60":16878.33,"sma_120":15256.17},{"date":"2025-02-04","open":16930,"high":17482,"low":16930,"close":17104,"volume":37060,"rsi_14":28.72,"sma_20":18819.0,"sma_60":16939.83,"sma_120":15288.33},{"date":"2025-02-05","open":17104,"high":17230,"low":16658,"close":16746,"volume":39626,"rsi_14":25.49,"sma_20":18655.5,"sma_60":16996.17,"sma_120":15316.92},{"date":"2025-02-06","open":16755,"high":17230,"low":16755,"close":16881,"volume":24416,"rsi_14":28.26,"sma_20":18514.0,"sma_60":17049.17,"sma_120":15351.0},{"date":"2025-02-07","open":16668,"high":16901,"low":16358,"close":16658,"volume":33462,"rsi_14":22.35,"sma_20":18376.5,"sma_60":17104.0,"sma_120":15393.67},{"date":"2025-02-10","open":16397,"high":17056,"low":16290,"close":16668,"volume":36285,"rsi_14":35.62,"sma_20":18238.0,"sma_60":17155.83,"sma_120":15425.75},{"date":"2025-02-11","open":16668,"high":17705,"low":16561,"close":17424,"volume":59461,"rsi_14":46.59,"sma_20":18087.0,"sma_60":17224.0,"sma_120":15464.33},{"date":"2025-02-12","open":17434,"high":17996,"low":17434,"close":17715,"volume":56502,"rsi_14":57.23,"sma_20":17958.5,"sma_60":17298.0,"sma_120":15505.58},{"date":"2025-02-13","open":17531,"high":18936,"low":17531,"close":18471,"volume":134060,"rsi_14":68.44,"sma_20":17859.0,"sma_60":17381.17,"sma_120":15551.5},{"date":"2025-02-14","open":18471,"high":18626,"low":18034,"close":18558,"volume":46774,"rsi_14":77.73,"sma_20":17784.0,"sma_60":17468.5,"sma_120":15595.58},{"date":"2025-02-17","open":18616,"high":18742,"low":18412,"close":18548,"volume":35322,"rsi_14":83.37,"sma_20":17683.5,"sma_60":17561.83,"sma_120":15632.75},{"date":"2025-02-18","open":18412,"high":19033,"low":18412,"close":19023,"volume":33379,"rsi_14":84.4,"sma_20":17740.0,"sma_60":17692.33,"sma_120":15675.08},{"date":"2025-02-19","open":19042,"high":19672,"low":18945,"close":19575,"volume":66535,"rsi_14":83.18,"sma_20":17833.5,"sma_60":17846.5,"sma_120":15727.83},{"date":"2025-02-20","open":19575,"high":19575,"low":18897,"close":19052,"volume":52032,"rsi_14":75.32,"sma_20":17936.5,"sma_60":17994.0,"sma_120":15775.0},{"date":"2025-02-21","open":19149,"high":19769,"low":19091,"close":19352,"volume":164577,"rsi_14":75.37,"sma_20":18075.5,"sma_60":18153.17,"sma_120":15824.58},{"date":"2025-02-24","open":19430,"high":20544,"low":19352,"close":19575,"volume":207585,"rsi_14":76.29,"sma_20":18255.0,"sma_60":18320.33,"sma_120":15876.75},{"date":"2025-02-25","open":19478,"high":19769,"low":18412,"close":19188,"volume":85774,"rsi_14":75.82,"sma_20":18430.5,"sma_60":18476.83,"sma_120":15927.17},{"date":"2025-02-26","open":19381,"high":19721,"low":18800,"close":18858,"volume":77618,"rsi_14":70.08,"sma_20":18578.5,"sma_60":18575.67,"sma_120":15970.67},{"date":"2025-02-27","open":18451,"high":19120,"low":18102,"close":18800,"volume":47351,"rsi_14":72.51,"sma_20":18678.5,"sma_60":18698.67,"sma_120":16014.67},{"date":"2025-02-28","open":18703,"high":19294,"low":18345,"close":19033,"volume":74039,"rsi_14":73.74,"sma_20":18795.5,"sma_60":18830.17,"sma_120":16062.25},{"date":"2025-03-04","open":19265,"high":19265,"low":18829,"close":19042,"volume":40735,"rsi_14":69.11,"sma_20":18898.0,"sma_60":18962.17,"sma_120":16109.67},{"date":"2025-03-05","open":19042,"high":19866,"low":18965,"close":19769,"volume":98598,"rsi_14":71.99,"sma_20":19035.5,"sma_60":19109.33,"sma_120":16163.5},{"date":"2025-03-06","open":20351,"high":20351,"low":19372,"close":20108,"volume":73103,"rsi_14":69.25,"sma_20":19209.0,"sma_60":19262.5,"sma_120":16220.83},{"date":"2025-03-07","open":20060,"high":20254,"low":17734,"close":18432,"volume":195181,"rsi_14":48.92,"sma_20":19289.0,"sma_60":19384.17,"sma_120":16264.33},{"date":"2025-03-10","open":17443,"high":18151,"low":17046,"close":17967,"volume":107752,"rsi_14":45.38,"sma_20":19356.5,"sma_60":19439.33,"sma_120":16304.5},{"date":"2025-03-11","open":17172,"high":18277,"low":17172,"close":17434,"volume":69987,"rsi_14":37.5,"sma_20":19396.0,"sma_60":19431.0,"sma_120":16342.67},{"date":"2025-03-12","open":17540,"high":18335,"low":17279,"close":18238,"volume":68132,"rsi_14":39.88,"sma_20":19438.0,"sma_60":19381.33,"sma_120":16387.17},{"date":"2025-03-13","open":18238,"high":18848,"low":17986,"close":18548,"volume":56360,"rsi_14":46.06,"sma_20":19481.0,"sma_60":19249.5,"sma_120":16434.83},{"date":"2025-03-14","open":18548,"high":19575,"low":18461,"close":19478,"volume":84302,"rsi_14":50.9,"sma_20":19533.0,"sma_60":19127.0,"sma_120":16490.58},{"date":"2025-03-17","open":19672,"high":20254,"low":19081,"close":19963,"volume":98762,"rsi_14":52.66,"sma_20":19605.5,"sma_60":19059.5,"sma_120":16548.75},{"date":"2025-03-18","open":20351,"high":20690,"low":19478,"close":19914,"volume":72824,"rsi_14":55.23,"sma_20":19676.0,"sma_60":19037.0,"sma_120":16606.5},{"date":"2025-03-19","open":19866,"high":20108,"low":18703,"close":18800,"volume":118240,"rsi_14":49.62,"sma_20":19664.5,"sma_60":18982.0,"sma_120":16653.75},{"date":"2025-03-20","open":18684,"high":18684,"low":17560,"close":17598,"volume":92802,"rsi_14":43.23,"sma_20":19562.5,"sma_60":18967.33,"sma_120":16688.17},{"date":"2025-03-21","open":16949,"high":17153,"low":16251,"close":16358,"volume":119019,"rsi_14":36.47,"sma_20":19423.5,"sma_60":18927.0,"sma_120":16709.08},{"date":"2025-03-24","open":15990,"high":16561,"low":15369,"close":16242,"volume":115787,"rsi_14":35.98,"sma_20":19263.0,"sma_60":18884.83,"sma_120":16729.58},{"date":"2025-03-25","open":16009,"high":16174,"low":15360,"close":15660,"volume":82513,"rsi_14":29.13,"sma_20":19061.0,"sma_60":18853.17,"sma_120":16751.83},{"date":"2025-03-26","open":15573,"high":20302,"low":15273,"close":20302,"volume":638871,"rsi_14":50.68,"sma_20":19118.5,"sma_60":18893.17,"sma_120":16813.33},{"date":"2025-03-27","open":21029,"high":23548,"low":19207,"close":19478,"volume":1071114,"rsi_14":53.94,"sma_20":19150.5,"sma_60":18918.17,"sma_120":16868.0},{"date":"2025-03-28","open":19294,"high":19294,"low":17414,"close":17414,"volume":197764,"rsi_14":48.15,"sma_20":19079.0,"sma_60":18898.67,"sma_120":16903.75},{"date":"2025-03-31","open":16542,"high":17501,"low":16455,"close":16523,"volume":123992,"rsi_14":47.01,"sma_20":18949.5,"sma_60":18874.67,"sma_120":16932.83},{"date":"2025-04-01","open":16503,"high":21416,"low":16455,"close":21416,"volume":809919,"rsi_14":58.22,"sma_20":19072.0,"sma_60":18942.5,"sma_120":17005.67},{"date":"2025-04-02","open":21804,"high":22773,"low":19575,"close":20399,"volume":1250476,"rsi_14":54.62,"sma_20":19104.5,"sma_60":18986.33,"sma_120":17069.0},{"date":"2025-04-03","open":20447,"high":20738,"low":18606,"close":18984,"volume":494318,"rsi_14":48.8,"sma_20":19046.5,"sma_60":18970.33,"sma_120":17120.17},{"date":"2025-04-04","open":19672,"high":22773,"low":16629,"close":17443,"volume":1581281,"rsi_14":44.17,"sma_20":18995.5,"sma_60":18932.83,"sma_120":17159.42},{"date":"2025-04-07","open":17976,"high":19352,"low":17782,"close":18810,"volume":386244,"rsi_14":47.59,"sma_20":19039.0,"sma_60":18924.0,"sma_120":17210.83},{"date":"2025-04-08","open":18868,"high":22192,"low":18509,"close":20544,"volume":788945,"rsi_14":53.71,"sma_20":19199.5,"sma_60":18944.5,"sma_120":17276.0},{"date":"2025-04-09","open":20738,"high":21029,"low":19294,"close":19914,"volume":379703,"rsi_14":55.04,"sma_20":19286.0,"sma_60":18937.0,"sma_120":17336.33},{"date":"2025-04-10","open":20447,"high":20787,"low":19207,"close":19769,"volume":218354,"rsi_14":57.8,"sma_20":19349.0,"sma_60":18929.5,"sma_120":17391.83},{"date":"2025-04-11","open":20011,"high":20351,"low":18781,"close":18868,"volume":160659,"rsi_14":55.8,"sma_20":19317.5,"sma_60":18903.17,"sma_120":17437.08},{"date":"2025-04-14","open":18781,"high":18965,"low":17734,"close":18219,"volume":128906,"rsi_14":55.63,"sma_20":19227.5,"sma_60":18872.33,"sma_120":17477.92},{"date":"2025-04-15","open":18122,"high":19042,"low":17928,"close":18219,"volume":139539,"rsi_14":44.24,"sma_20":19140.0,"sma_60":18833.17,"sma_120":17520.5},{"date":"2025-04-16","open":18228,"high":18412,"low":16891,"close":16920,"volume":191696,"rsi_14":43.1,"sma_20":19043.0,"sma_60":18815.83,"sma_120":17553.08},{"date":"2025-04-17","open":17007,"high":17211,"low":16203,"close":16377,"volume":181331,"rsi_14":46.96,"sma_20":18980.0,"sma_60":18792.0,"sma_120":17582.58},{"date":"2025-04-18","open":16406,"high":17734,"low":15941,"close":16959,"volume":171801,"rsi_14":51.3,"sma_20":19011.0,"sma_60":18790.33,"sma_120":17618.5},{"date":"2025-04-21","open":17511,"high":17695,"low":17172,"close":17249,"volume":115427,"rsi_14":32.8,"sma_20":19063.0,"sma_60":18800.5,"sma_120":17656.25},{"date":"2025-04-22","open":17385,"high":17385,"low":16203,"close":16290,"volume":127150,"rsi_14":32.96,"sma_20":19095.5,"sma_60":18803.83,"sma_120":17687.42},{"date":"2025-04-23","open":16377,"high":16552,"low":15873,"close":15922,"volume":116772,"rsi_14":36.09,"sma_20":18869.5,"sma_60":18806.17,"sma_120":17715.17},{"date":"2025-04-24","open":15932,"high":16261,"low":15854,"close":16154,"volume":58634,"rsi_14":43.36,"sma_20":18698.0,"sma_60":18809.0,"sma_120":17745.58},{"date":"2025-04-25","open":16154,"high":16445,"low":15951,"close":16435,"volume":42541,"rsi_14":36.22,"sma_20":18647.5,"sma_60":18801.67,"sma_120":17776.25},{"date":"2025-04-28","open":16813,"high":16813,"low":15844,"close":15854,"volume":110661,"rsi_14":18.57,"sma_20":18613.0,"sma_60":18786.0,"sma_120":17802.17},{"date":"2025-04-29","open":15854,"high":15864,"low":14856,"close":14933,"volume":168272,"rsi_14":17.88,"sma_20":18278.5,"sma_60":18749.5,"sma_120":17813.92},{"date":"2025-04-30","open":15486,"high":16193,"low":15418,"close":16087,"volume":256152,"rsi_14":28.98,"sma_20":18056.0,"sma_60":18732.0,"sma_120":17835.92},{"date":"2025-05-02","open":13741,"high":15195,"low":13732,"close":14856,"volume":234120,"rsi_14":27.93,"sma_20":17843.0,"sma_60":18699.5,"sma_120":17847.83},{"date":"2025-05-07","open":15418,"high":16416,"low":14856,"close":16184,"volume":252544,"rsi_14":39.58,"sma_20":17778.0,"sma_60":18687.5,"sma_120":17868.33},{"date":"2025-05-08","open":16649,"high":16649,"low":15021,"close":15776,"volume":89307,"rsi_14":38.0,"sma_20":17621.5,"sma_60":18672.33,"sma_120":17888.17},{"date":"2025-05-09","open":15699,"high":15747,"low":15001,"close":15021,"volume":81388,"rsi_14":40.14,"sma_20":17336.5,"sma_60":18644.0,"sma_120":17899.92},{"date":"2025-05-12","open":15214,"high":15670,"low":15030,"close":15108,"volume":82060,"rsi_14":43.08,"sma_20":17088.5,"sma_60":18604.17,"sma_120":17914.08},{"date":"2025-05-13","open":15108,"high":15234,"low":14749,"close":14827,"volume":59052,"rsi_14":37.99,"sma_20":16833.5,"sma_60":18554.5,"sma_120":17926.25},{"date":"2025-05-14","open":14856,"high":14904,"low":13819,"close":14178,"volume":139605,"rsi_14":33.37,"sma_20":16591.5,"sma_60":18480.67,"sma_120":17930.92},{"date":"2025-05-15","open":14071,"high":14207,"low":13364,"close":13422,"volume":160915,"rsi_14":34.12,"sma_20":16344.0,"sma_60":18392.33,"sma_120":17930.42},{"date":"2025-05-16","open":13422,"high":13858,"low":13150,"close":13858,"volume":80538,"rsi_14":38.66,"sma_20":16119.0,"sma_60":18311.67,"sma_120":17936.75},{"date":"2025-05-19","open":13654,"high":13654,"low":12675,"close":12675,"volume":100684,"rsi_14":32.69,"sma_20":15900.0,"sma_60":18202.5,"sma_120":17947.42},{"date":"2025-05-20","open":12666,"high":13063,"low":12356,"close":12840,"volume":99407,"rsi_14":31.9,"sma_20":15717.5,"sma_60":18086.67,"sma_120":17966.58},{"date":"2025-05-21","open":12840,"high":13082,"low":12569,"close":12937,"volume":47390,"rsi_14":34.56,"sma_20":15510.0,"sma_60":17981.5,"sma_120":17987.75},{"date":"2025-05-22","open":12801,"high":12937,"low":12181,"close":12714,"volume":76677,"rsi_14":37.32,"sma_20":15276.0,"sma_60":17867.33,"sma_120":18010.25},{"date":"2025-05-23","open":12840,"high":13257,"low":12511,"close":12540,"volume":79490,"rsi_14":27.18,"sma_20":15082.5,"sma_60":17746.33,"sma_120":18033.33},{"date":"2025-05-26","open":12530,"high":12540,"low":11920,"close":11949,"volume":88712,"rsi_14":29.62,"sma_20":14877.5,"sma_60":17621.83,"sma_120":18049.33},{"date":"2025-05-27","open":11968,"high":12259,"low":11532,"close":11813,"volume":106863,"rsi_14":13.21,"sma_20":14653.5,"sma_60":17500.67,"sma_120":18038.17},{"date":"2025-05-28","open":11861,"high":12346,"low":11658,"close":12278,"volume":70395,"rsi_14":20.84,"sma_20":14439.0,"sma_60":17388.5,"sma_120":18043.58},{"date":"2025-05-29","open":12569,"high":13141,"low":12375,"close":12753,"volume":115432,"rsi_14":30.17,"sma_20":14279.0,"sma_60":17280.5,"sma_120":18055.33},{"date":"2025-05-30","open":12986,"high":13053,"low":12046,"close":12104,"volume":100417,"rsi_14":26.08,"sma_20":14133.0,"sma_60":17161.17,"sma_120":18061.67},{"date":"2025-06-02","open":11987,"high":12094,"low":11706,"close":11949,"volume":107299,"rsi_14":26.61,"sma_20":13919.5,"sma_60":17026.67,"sma_120":18068.0},{"date":"2025-06-04","open":12123,"high":12385,"low":10951,"close":11028,"volume":230191,"rsi_14":25.49,"sma_20":13722.0,"sma_60":16870.5,"sma_120":18066.5},{"date":"2025-06-05","open":11018,"high":11367,"low":11009,"close":11164,"volume":128556,"rsi_14":30.55,"sma_20":13463.0,"sma_60":16745.5,"sma_120":18064.83},{"date":"2025-06-09","open":11193,"high":11765,"low":11164,"close":11697,"volume":109957,"rsi_14":31.69,"sma_20":13252.5,"sma_60":16637.67,"sma_120":18038.5},{"date":"2025-06-10","open":11706,"high":11997,"low":11484,"close":11794,"volume":54073,"rsi_14":40.85,"sma_20":13086.0,"sma_60":16540.67,"sma_120":17985.83},{"date":"2025-06-11","open":11794,"high":12007,"low":11600,"close":11648,"volume":32402,"rsi_14":37.58,"sma_20":12907.5,"sma_60":16427.33,"sma_120":17904.33},{"date":"2025-06-12","open":11687,"high":12094,"low":11687,"close":11823,"volume":49973,"rsi_14":38.57,"sma_20":12752.5,"sma_60":16311.67,"sma_120":17780.58},{"date":"2025-06-13","open":11755,"high":11910,"low":11367,"close":11542,"volume":49020,"rsi_14":38.11,"sma_20":12616.5,"sma_60":16175.17,"sma_120":17651.08},{"date":"2025-06-16","open":11542,"high":14429,"low":11396,"close":12540,"volume":2526924,"rsi_14":50.0,"sma_20":12571.0,"sma_60":16047.5,"sma_120":17553.5},{"date":"2025-06-17","open":12288,"high":12588,"low":12055,"close":12172,"volume":216984,"rsi_14":52.01,"sma_20":12484.0,"sma_60":15914.33,"sma_120":17475.67},{"date":"2025-06-18","open":12540,"high":14749,"low":12433,"close":13383,"volume":1671277,"rsi_14":61.88,"sma_20":12520.5,"sma_60":15821.17,"sma_120":17401.58},{"date":"2025-06-19","open":13431,"high":14313,"low":12966,"close":13625,"volume":611529,"rsi_14":60.55,"sma_20":12561.0,"sma_60":15752.83,"sma_120":17360.08},{"date":"2025-06-20","open":13625,"high":13625,"low":13024,"close":13092,"volume":158741,"rsi_14":52.63,"sma_20":12569.0,"sma_60":15696.67,"sma_120":17311.83},{"date":"2025-06-23","open":13015,"high":13015,"low":12414,"close":12598,"volume":147862,"rsi_14":53.93,"sma_20":12563.0,"sma_60":15634.0,"sma_120":17259.42},{"date":"2025-06-24","open":12840,"high":12947,"low":12501,"close":12821,"volume":100645,"rsi_14":56.86,"sma_20":12577.5,"sma_60":15585.17,"sma_120":17219.17},{"date":"2025-06-25","open":12821,"high":12879,"low":12453,"close":12559,"volume":69482,"rsi_14":63.44,"sma_20":12609.0,"sma_60":15452.0,"sma_120":17172.58},{"date":"2025-06-26","open":12569,"high":12569,"low":12152,"close":12327,"volume":67511,"rsi_14":60.03,"sma_20":12635.5,"sma_60":15329.0,"sma_120":17123.58},{"date":"2025-06-27","open":12375,"high":12462,"low":11891,"close":11939,"volume":55403,"rsi_14":52.14,"sma_20":12618.0,"sma_60":15234.83,"sma_120":17066.75},{"date":"2025-06-30","open":12046,"high":12414,"low":12026,"close":12317,"volume":41946,"rsi_14":54.41,"sma_20":12595.5,"sma_60":15162.5,"sma_120":17018.58},{"date":"2025-07-01","open":12317,"high":12986,"low":12220,"close":12230,"volume":79274,"rsi_14":54.95,"sma_20":12602.0,"sma_60":15004.5,"sma_120":16973.5},{"date":"2025-07-02","open":12210,"high":12278,"low":11929,"close":12065,"volume":53738,"rsi_14":52.07,"sma_20":12608.0,"sma_60":14861.17,"sma_120":16923.75},{"date":"2025-07-03","open":12201,"high":12201,"low":11949,"close":11997,"volume":70082,"rsi_14":54.03,"sma_20":12658.0,"sma_60":14741.0,"sma_120":16855.67},{"date":"2025-07-04","open":12016,"high":12055,"low":11852,"close":11861,"volume":40003,"rsi_14":42.91,"sma_20":12694.0,"sma_60":14645.0,"sma_120":16788.92},{"date":"2025-07-07","open":11920,"high":12123,"low":11823,"close":11997,"volume":32623,"rsi_14":48.09,"sma_20":12709.5,"sma_60":14527.83,"sma_120":16725.92},{"date":"2025-07-08","open":11997,"high":12152,"low":11910,"close":12084,"volume":26951,"rsi_14":31.07,"sma_20":12724.5,"sma_60":14382.33,"sma_120":16663.42},{"date":"2025-07-09","open":12084,"high":12094,"low":11910,"close":11968,"volume":40891,"rsi_14":24.93,"sma_20":12741.0,"sma_60":14245.67,"sma_120":16591.33},{"date":"2025-07-10","open":11997,"high":12065,"low":11871,"close":11910,"volume":38727,"rsi_14":29.11,"sma_20":12745.5,"sma_60":14110.5,"sma_120":16520.0},{"date":"2025-07-11","open":11920,"high":12084,"low":11910,"close":11987,"volume":39914,"rsi_14":37.35,"sma_20":12768.5,"sma_60":13992.17,"sma_120":16447.67},{"date":"2025-07-14","open":11987,"high":12016,"low":11629,"close":11803,"volume":55624,"rsi_14":28.57,"sma_20":12730.5,"sma_60":13881.83,"sma_120":16377.08},{"date":"2025-07-15","open":11716,"high":11784,"low":11571,"close":11716,"volume":44177,"rsi_14":30.84,"sma_20":12707.0,"sma_60":13770.0,"sma_120":16301.58},{"date":"2025-07-16","open":11668,"high":11750,"low":11484,"close":11716,"volume":34452,"rsi_14":34.48,"sma_20":12621.0,"sma_60":13680.5,"sma_120":16248.17},{"date":"2025-07-17","open":11774,"high":11813,"low":11522,"close":11794,"volume":33966,"rsi_14":45.61,"sma_20":12526.5,"sma_60":13601.67,"sma_120":16196.83},{"date":"2025-07-18","open":11774,"high":11929,"low":11668,"close":11929,"volume":33780,"rsi_14":36.3,"sma_20":12466.5,"sma_60":13515.17,"sma_120":16152.75},{"date":"2025-07-21","open":12104,"high":12540,"low":11997,"close":12385,"volume":180986,"rsi_14":54.35,"sma_20":12455.5,"sma_60":13431.5,"sma_120":16116.0},{"date":"2025-07-22","open":12743,"high":12743,"low":11910,"close":12104,"volume":139382,"rsi_14":51.02,"sma_20":12418.5,"sma_60":13359.5,"sma_120":16081.67},{"date":"2025-07-23","open":12104,"high":12104,"low":11735,"close":11765,"volume":41282,"rsi_14":44.64,"sma_20":12377.5,"sma_60":13288.0,"sma_120":16047.08},{"date":"2025-07-24","open":11765,"high":11832,"low":11513,"close":11513,"volume":47909,"rsi_14":42.37,"sma_20":12335.5,"sma_60":13208.17,"sma_120":16008.58},{"date":"2025-07-25","open":11396,"high":11629,"low":11377,"close":11609,"volume":25489,"rsi_14":41.38,"sma_20":12318.5,"sma_60":13125.17,"sma_120":15963.42},{"date":"2025-07-28","open":11503,"high":11590,"low":11261,"close":11280,"volume":28501,"rsi_14":33.85,"sma_20":12265.0,"sma_60":13046.5,"sma_120":15916.25},{"date":"2025-07-29","open":11202,"high":11377,"low":11135,"close":11270,"volume":24255,"rsi_14":35.37,"sma_20":12215.5,"sma_60":12983.5,"sma_120":15866.5},{"date":"2025-07-30","open":11144,"high":11358,"low":11144,"close":11193,"volume":18817,"rsi_14":35.08,"sma_20":12170.5,"sma_60":12899.33,"sma_120":15815.67},{"date":"2025-07-31","open":11193,"high":11484,"low":11183,"close":11251,"volume":38041,"rsi_14":34.55,"sma_20":12132.0,"sma_60":12837.33,"sma_120":15768.42},{"date":"2025-08-01","open":11164,"high":11251,"low":10815,"close":10825,"volume":60917,"rsi_14":31.37,"sma_20":12078.5,"sma_60":12745.17,"sma_120":15716.33},{"date":"2025-08-04","open":10766,"high":11057,"low":10766,"close":10931,"volume":31674,"rsi_14":35.16,"sma_20":12023.5,"sma_60":12661.83,"sma_120":15667.08},{"date":"2025-08-05","open":10980,"high":11241,"low":10980,"close":11038,"volume":20430,"rsi_14":37.68,"sma_20":11969.5,"sma_60":12593.33,"sma_120":15618.67},{"date":"2025-08-06","open":11038,"high":11241,"low":10951,"close":11135,"volume":12260,"rsi_14":38.11,"sma_20":11926.5,"sma_60":12525.0,"sma_120":15564.58},{"date":"2025-08-07","open":11067,"high":11290,"low":11067,"close":11115,"volume":21139,"rsi_14":34.67,"sma_20":11885.5,"sma_60":12461.17,"sma_120":15507.83},{"date":"2025-08-08","open":11144,"high":11202,"low":10999,"close":11047,"volume":17347,"rsi_14":20.51,"sma_20":11837.0,"sma_60":12407.33,"sma_120":15444.0},{"date":"2025-08-11","open":10970,"high":11106,"low":10951,"close":10951,"volume":17901,"rsi_14":22.33,"sma_20":11793.0,"sma_60":12364.83,"sma_120":15378.58},{"date":"2025-08-12","open":10921,"high":11125,"low":10921,"close":10951,"volume":23212,"rsi_14":26.67,"sma_20":11753.5,"sma_60":12314.83,"sma_120":15313.25},{"date":"2025-08-13","open":10980,"high":11125,"low":10931,"close":10960,"volume":16307,"rsi_14":31.61,"sma_20":11714.5,"sma_60":12285.33,"sma_120":15243.92},{"date":"2025-08-14","open":10970,"high":11038,"low":10951,"close":10970,"volume":17394,"rsi_14":27.4,"sma_20":11672.0,"sma_60":12253.17,"sma_120":15169.92},{"date":"2025-08-18","open":10970,"high":10980,"low":10679,"close":10834,"volume":35367,"rsi_14":31.75,"sma_20":11615.5,"sma_60":12217.0,"sma_120":15099.25},{"date":"2025-08-19","open":10505,"high":10825,"low":10505,"close":10679,"volume":36364,"rsi_14":28.37,"sma_20":11527.5,"sma_60":12182.0,"sma_120":15024.67},{"date":"2025-08-20","open":10660,"high":10660,"low":10379,"close":10524,"volume":38092,"rsi_14":26.85,"sma_20":11446.0,"sma_60":12147.33,"sma_120":14946.83},{"date":"2025-08-21","open":10447,"high":10728,"low":10427,"close":10534,"volume":17241,"rsi_14":24.31,"sma_20":11382.5,"sma_60":12123.0,"sma_120":14872.42},{"date":"2025-08-22","open":10476,"high":10747,"low":10476,"close":10621,"volume":18690,"rsi_14":40.37,"sma_20":11336.5,"sma_60":12102.5,"sma_120":14801.58},{"date":"2025-08-25","open":10621,"high":10941,"low":10544,"close":10728,"volume":22491,"rsi_14":40.37,"sma_20":11291.0,"sma_60":12075.83,"sma_120":14732.17},{"date":"2025-08-26","open":10602,"high":10805,"low":10602,"close":10699,"volume":6785,"rsi_14":32.67,"sma_20":11261.0,"sma_60":12040.5,"sma_120":14660.5},{"date":"2025-08-27","open":10718,"high":10805,"low":10621,"close":10699,"volume":14558,"rsi_14":25.27,"sma_20":11231.5,"sma_60":12016.33,"sma_120":14588.75},{"date":"2025-08-28","open":10699,"high":10757,"low":10621,"close":10689,"volume":13259,"rsi_14":25.56,"sma_20":11205.5,"sma_60":11994.67,"sma_120":14510.67},{"date":"2025-08-29","open":10689,"high":10805,"low":10485,"close":10534,"volume":17137,"rsi_14":23.23,"sma_20":11168.5,"sma_60":11986.17,"sma_120":14428.33},{"date":"2025-09-01","open":10514,"high":10602,"low":10078,"close":10292,"volume":25461,"rsi_14":20.18,"sma_20":11141.0,"sma_60":11971.17,"sma_120":14358.33},{"date":"2025-09-02","open":10311,"high":10466,"low":10078,"close":10379,"volume":18438,"rsi_14":26.02,"sma_20":11112.5,"sma_60":11948.5,"sma_120":14293.08},{"date":"2025-09-03","open":10379,"high":10980,"low":10301,"close":10350,"volume":29656,"rsi_14":24.8,"sma_20":11077.0,"sma_60":11923.67,"sma_120":14232.17},{"date":"2025-09-04","open":10350,"high":10553,"low":10330,"close":10447,"volume":17559,"rsi_14":29.85,"sma_20":11041.5,"sma_60":11903.0,"sma_120":14165.17},{"date":"2025-09-05","open":10408,"high":10611,"low":10398,"close":10456,"volume":12247,"rsi_14":33.88,"sma_20":11007.5,"sma_60":11879.5,"sma_120":14095.58},{"date":"2025-09-08","open":10466,"high":11009,"low":10466,"close":10892,"volume":48952,"rsi_14":57.33,"sma_20":10999.5,"sma_60":11868.33,"sma_120":14021.75},{"date":"2025-09-09","open":10892,"high":10980,"low":10795,"close":10854,"volume":34445,"rsi_14":62.32,"sma_20":10994.5,"sma_60":11839.33,"sma_120":13943.42},{"date":"2025-09-10","open":10854,"high":10989,"low":10786,"close":10921,"volume":17457,"rsi_14":63.89,"sma_20":10993.0,"sma_60":11817.83,"sma_120":13866.08},{"date":"2025-09-11","open":10941,"high":10951,"low":10844,"close":10873,"volume":13369,"rsi_14":59.29,"sma_20":10988.5,"sma_60":11774.67,"sma_120":13797.92},{"date":"2025-09-12","open":11047,"high":11706,"low":10989,"close":11299,"volume":124005,"rsi_14":67.05,"sma_20":11005.5,"sma_60":11734.67,"sma_120":13743.75},{"date":"2025-09-15","open":11270,"high":11532,"low":11009,"close":11057,"volume":32575,"rsi_14":59.49,"sma_20":11017.0,"sma_60":11699.67,"sma_120":13698.17},{"date":"2025-09-16","open":11047,"high":11144,"low":10941,"close":10960,"volume":20316,"rsi_14":56.59,"sma_20":11031.5,"sma_60":11671.5,"sma_120":13652.75},{"date":"2025-09-17","open":10960,"high":10970,"low":10660,"close":10757,"volume":28034,"rsi_14":51.56,"sma_20":11043.5,"sma_60":11636.0,"sma_120":13610.58},{"date":"2025-09-18","open":10834,"high":10980,"low":10756,"close":10873,"volume":14044,"rsi_14":57.14,"sma_20":11059.0,"sma_60":11606.33,"sma_120":13529.17},{"date":"2025-09-19","open":11180,"high":11310,"low":11110,"close":11120,"volume":18172,"rsi_14":62.63,"sma_20":11067.0,"sma_60":11579.67,"sma_120":13454.33},{"date":"2025-09-22","open":10776,"high":10912,"low":10563,"close":10582,"volume":25354,"rsi_14":55.02,"sma_20":11059.5,"sma_60":11556.33,"sma_120":13395.58},{"date":"2025-09-23","open":10514,"high":10631,"low":10485,"close":10505,"volume":16258,"rsi_14":53.74,"sma_20":11049.5,"sma_60":11525.17,"sma_120":13343.83},{"date":"2025-09-24","open":10505,"high":10902,"low":10418,"close":10534,"volume":36102,"rsi_14":52.17,"sma_20":11041.0,"sma_60":11496.0,"sma_120":13250.25},{"date":"2025-09-25","open":10553,"high":11600,"low":10369,"close":10660,"volume":135559,"rsi_14":54.79,"sma_20":11039.5,"sma_60":11471.83,"sma_120":13166.5},{"date":"2025-09-26","open":10718,"high":10834,"low":10447,"close":10447,"volume":23183,"rsi_14":38.27,"sma_20":11035.0,"sma_60":11445.17,"sma_120":13093.08},{"date":"2025-09-29","open":10534,"high":10728,"low":10369,"close":10388,"volume":23743,"rsi_14":37.88,"sma_20":11040.0,"sma_60":11419.83,"sma_120":13032.42},{"date":"2025-09-30","open":10340,"high":10514,"low":10166,"close":10166,"volume":25515,"rsi_14":31.78,"sma_20":11029.0,"sma_60":11388.33,"sma_120":12958.08},{"date":"2025-10-01","open":10166,"high":10292,"low":10146,"close":10185,"volume":13494,"rsi_14":33.18,"sma_20":11020.5,"sma_60":11355.67,"sma_120":12869.0},{"date":"2025-10-02","open":10195,"high":10350,"low":10195,"close":10224,"volume":13096,"rsi_14":17.54,"sma_20":11009.0,"sma_60":11325.67,"sma_120":12785.67},{"date":"2025-10-10","open":10224,"high":10359,"low":9991,"close":10078,"volume":26775,"rsi_14":18.63,"sma_20":10989.5,"sma_60":11294.17,"sma_120":12702.33},{"date":"2025-10-13","open":10059,"high":10166,"low":9836,"close":9933,"volume":21674,"rsi_14":18.07,"sma_20":10940.0,"sma_60":11258.83,"sma_120":12625.5},{"date":"2025-10-14","open":9894,"high":10195,"low":9894,"close":10030,"volume":26549,"rsi_14":25.81,"sma_20":10897.5,"sma_60":11228.33,"sma_120":12555.08},{"date":"2025-10-15","open":10030,"high":10166,"low":9933,"close":10127,"volume":17413,"rsi_14":26.75,"sma_20":10856.5,"sma_60":11201.0,"sma_120":12485.5},{"date":"2025-10-16","open":10127,"high":10175,"low":10040,"close":10040,"volume":14574,"rsi_14":26.25,"sma_20":10813.5,"sma_60":11172.17,"sma_120":12426.33},{"date":"2025-10-17","open":9991,"high":10078,"low":9797,"close":9817,"volume":40468,"rsi_14":25.77,"sma_20":10737.0,"sma_60":11138.17,"sma_120":12369.92},{"date":"2025-10-20","open":9817,"high":10069,"low":9797,"close":10020,"volume":23116,"rsi_14":35.8,"sma_20":10683.5,"sma_60":11105.33,"sma_120":12310.25},{"date":"2025-10-21","open":10001,"high":10175,"low":10001,"close":10078,"volume":26742,"rsi_14":36.87,"sma_20":10638.0,"sma_60":11065.67,"sma_120":12248.58},{"date":"2025-10-22","open":10078,"high":10214,"low":9904,"close":10088,"volume":22645,"rsi_14":32.34,"sma_20":10603.5,"sma_60":11031.0,"sma_120":12195.25},{"date":"2025-10-23","open":10069,"high":10088,"low":9962,"close":9972,"volume":12066,"rsi_14":34.39,"sma_20":10559.0,"sma_60":11000.17,"sma_120":12144.08},{"date":"2025-10-24","open":9972,"high":10030,"low":9923,"close":9943,"volume":20509,"rsi_14":35.06,"sma_20":10516.0,"sma_60":10973.17,"sma_120":12090.67},{"date":"2025-10-27","open":9846,"high":9991,"low":9817,"close":9855,"volume":31528,"rsi_14":38.57,"sma_20":10478.5,"sma_60":10943.0,"sma_120":12034.08},{"date":"2025-10-28","open":9865,"high":9981,"low":9720,"close":9788,"volume":31202,"rsi_14":35.86,"sma_20":10441.5,"sma_60":10917.33,"sma_120":11981.92},{"date":"2025-10-29","open":9788,"high":9807,"low":9604,"close":9642,"volume":38058,"rsi_14":30.77,"sma_20":10395.5,"sma_60":10889.33,"sma_120":11936.42},{"date":"2025-10-30","open":9700,"high":9700,"low":9497,"close":9516,"volume":41328,"rsi_14":31.17,"sma_20":10336.5,"sma_60":10860.5,"sma_120":11879.92},{"date":"2025-10-31","open":9516,"high":9594,"low":9419,"close":9478,"volume":14155,"rsi_14":33.57,"sma_20":10286.5,"sma_60":10830.0,"sma_120":11833.67},{"date":"2025-11-03","open":9478,"high":9516,"low":9196,"close":9196,"volume":43713,"rsi_14":23.46,"sma_20":10225.0,"sma_60":10802.0,"sma_120":11773.58},{"date":"2025-11-04","open":9080,"high":9439,"low":9032,"close":9322,"volume":36154,"rsi_14":24.85,"sma_20":10181.5,"sma_60":10774.33,"sma_120":11718.08},{"date":"2025-11-05","open":9322,"high":9322,"low":8886,"close":9196,"volume":41347,"rsi_14":24.26,"sma_20":10130.5,"sma_60":10742.67,"sma_120":11668.0},{"date":"2025-11-06","open":9206,"high":9478,"low":9187,"close":9468,"volume":24712,"rsi_14":39.66,"sma_20":10091.5,"sma_60":10714.0,"sma_120":11619.5},{"date":"2025-11-07","open":9381,"high":9468,"low":9109,"close":9332,"volume":40652,"rsi_14":28.74,"sma_20":10053.0,"sma_60":10683.33,"sma_120":11572.25},{"date":"2025-11-10","open":9332,"high":9565,"low":9216,"close":9516,"volume":20099,"rsi_14":33.89,"sma_20":10031.5,"sma_60":10657.0,"sma_120":11532.17},{"date":"2025-11-11","open":9400,"high":9623,"low":9313,"close":9448,"volume":17051,"rsi_14":32.26,"sma_20":10001.5,"sma_60":10631.17,"sma_120":11498.0},{"date":"2025-11-12","open":9429,"high":9662,"low":9429,"close":9652,"volume":16624,"rsi_14":41.54,"sma_20":9977.0,"sma_60":10608.83,"sma_120":11461.83},{"date":"2025-11-13","open":9633,"high":9855,"low":9507,"close":9759,"volume":25839,"rsi_14":45.32,"sma_20":9962.5,"sma_60":10588.17,"sma_120":11436.75},{"date":"2025-11-14","open":9633,"high":9739,"low":9352,"close":9429,"volume":16763,"rsi_14":40.35,"sma_20":9942.5,"sma_60":10561.67,"sma_120":11407.42},{"date":"2025-11-17","open":9749,"high":9817,"low":9487,"close":9720,"volume":30958,"rsi_14":48.61,"sma_20":9927.0,"sma_60":10542.5,"sma_120":11379.75},{"date":"2025-11-18","open":9662,"high":9662,"low":9371,"close":9439,"volume":16416,"rsi_14":46.04,"sma_20":9894.0,"sma_60":10521.17,"sma_120":11351.58},{"date":"2025-11-19","open":9439,"high":9574,"low":9235,"close":9293,"volume":15732,"rsi_14":45.69,"sma_20":9853.0,"sma_60":10500.0,"sma_120":11323.67},{"date":"2025-11-20","open":9293,"high":9574,"low":8857,"close":9439,"volume":17006,"rsi_14":49.28,"sma_20":9825.5,"sma_60":10481.17,"sma_120":11302.08},{"date":"2025-11-21","open":9429,"high":9429,"low":9206,"close":9303,"volume":8615,"rsi_14":52.09,"sma_20":9792.5,"sma_60":10458.5,"sma_120":11280.5},{"date":"2025-11-24","open":9313,"high":9594,"low":9255,"close":9322,"volume":9938,"rsi_14":50.0,"sma_20":9765.0,"sma_60":10434.33,"sma_120":11255.08},{"date":"2025-11-25","open":9332,"high":9507,"low":9332,"close":9400,"volume":8873,"rsi_14":54.25,"sma_20":9745.0,"sma_60":10412.0,"sma_120":11226.25},{"date":"2025-11-26","open":9352,"high":9574,"low":9352,"close":9468,"volume":4508,"rsi_14":50.0,"sma_20":9736.0,"sma_60":10390.83,"sma_120":11203.58},{"date":"2025-11-27","open":9410,"high":9671,"low":9410,"close":9526,"volume":10442,"rsi_14":54.59,"sma_20":9736.5,"sma_60":10370.83,"sma_120":11182.75},{"date":"2025-11-28","open":9507,"high":9729,"low":9507,"close":9681,"volume":9173,"rsi_14":53.95,"sma_20":9747.0,"sma_60":10356.17,"sma_120":11171.17},{"date":"2025-12-01","open":9739,"high":9817,"low":9662,"close":9662,"volume":10300,"rsi_14":55.24,"sma_20":9771.0,"sma_60":10345.33,"sma_120":11158.25},{"date":"2025-12-02","open":9778,"high":9778,"low":9662,"close":9720,"volume":9407,"rsi_14":51.79,"sma_20":9791.5,"sma_60":10334.0,"sma_120":11141.25},{"date":"2025-12-03","open":9739,"high":9914,"low":9739,"close":9865,"volume":19286,"rsi_14":52.76,"sma_20":9826.0,"sma_60":10325.67,"sma_120":11124.67},{"date":"2025-12-04","open":10156,"high":10224,"low":9943,"close":10020,"volume":49629,"rsi_14":66.85,"sma_20":9854.5,"sma_60":10318.33,"sma_120":11110.67},{"date":"2025-12-05","open":9991,"high":10030,"low":9855,"close":9933,"volume":21952,"rsi_14":56.88,"sma_20":9885.5,"sma_60":10309.33,"sma_120":11094.42},{"date":"2025-12-08","open":9846,"high":9933,"low":9768,"close":9807,"volume":16430,"rsi_14":63.19,"sma_20":9900.5,"sma_60":10290.67,"sma_120":11079.5},{"date":"2025-12-09","open":9729,"high":9846,"low":9652,"close":9681,"volume":8189,"rsi_14":64.08,"sma_20":9912.5,"sma_60":10270.5,"sma_120":11054.92},{"date":"2025-12-10","open":9662,"high":10224,"low":9555,"close":9671,"volume":36188,"rsi_14":59.38,"sma_20":9913.5,"sma_60":10249.0,"sma_120":11033.42},{"date":"2025-12-11","open":9681,"high":9885,"low":9681,"close":9768,"volume":18309,"rsi_14":69.35,"sma_20":9914.0,"sma_60":10230.0,"sma_120":11002.33},{"date":"2025-12-12","open":9846,"high":9846,"low":9671,"close":9729,"volume":14606,"rsi_14":66.67,"sma_20":9929.5,"sma_60":10203.0,"sma_120":10968.83},{"date":"2025-12-15","open":9710,"high":9768,"low":9613,"close":9749,"volume":6003,"rsi_14":65.0,"sma_20":9931.0,"sma_60":10180.5,"sma_120":10940.08},{"date":"2025-12-16","open":9759,"high":9759,"low":9594,"close":9633,"volume":16082,"rsi_14":56.8,"sma_20":9941.0,"sma_60":10157.67,"sma_120":10914.58},{"date":"2025-12-17","open":9681,"high":9691,"low":9555,"close":9565,"volume":7039,"rsi_14":51.59,"sma_20":9955.0,"sma_60":10137.17,"sma_120":10886.58},{"date":"2025-12-18","open":9565,"high":9681,"low":9487,"close":9536,"volume":5767,"rsi_14":43.36,"sma_20":9960.0,"sma_60":10114.83,"sma_120":10860.58},{"date":"2025-12-19","open":9516,"high":9778,"low":9497,"close":9584,"volume":4982,"rsi_14":46.55,"sma_20":9974.5,"sma_60":10094.33,"sma_120":10837.0},{"date":"2025-12-22","open":9613,"high":9836,"low":9613,"close":9662,"volume":12293,"rsi_14":47.46,"sma_20":9992.0,"sma_60":10078.5,"sma_120":10817.42},{"date":"2025-12-23","open":9613,"high":9778,"low":9594,"close":9604,"volume":15967,"rsi_14":37.61,"sma_20":10002.5,"sma_60":10063.0,"sma_120":10794.08},{"date":"2025-12-24","open":9604,"high":9623,"low":9400,"close":9400,"volume":12775,"rsi_14":21.93,"sma_20":9999.0,"sma_60":10043.5,"sma_120":10769.75},{"date":"2025-12-26","open":9400,"high":9536,"low":9352,"close":9400,"volume":11955,"rsi_14":23.81,"sma_20":9992.5,"sma_60":10021.83,"sma_120":10746.83},{"date":"2025-12-29","open":9650,"high":9840,"low":9610,"close":9670,"volume":15049,"rsi_14":26.32,"sma_20":9976.5,"sma_60":10003.33,"sma_120":10724.25},{"date":"2025-12-30","open":9320,"high":9720,"low":9320,"close":9550,"volume":11705,"rsi_14":26.6,"sma_20":9955.5,"sma_60":9983.83,"sma_120":10701.83},{"date":"2026-01-02","open":9550,"high":9980,"low":9550,"close":9800,"volume":21961,"rsi_14":42.37,"sma_20":9944.0,"sma_60":9972.33,"sma_120":10680.33},{"date":"2026-01-05","open":9780,"high":9940,"low":9600,"close":9600,"volume":23879,"rsi_14":31.25,"sma_20":9915.0,"sma_60":9957.17,"sma_120":10656.42},{"date":"2026-01-06","open":9700,"high":9750,"low":9500,"close":9530,"volume":11878,"rsi_14":30.53,"sma_20":9874.5,"sma_60":9940.17,"sma_120":10632.92},{"date":"2026-01-07","open":9630,"high":9630,"low":9380,"close":9380,"volume":16102,"rsi_14":26.39,"sma_20":9831.0,"sma_60":9923.17,"sma_120":10608.67},{"date":"2026-01-08","open":9420,"high":9420,"low":9120,"close":9180,"volume":24733,"rsi_14":25.0,"sma_20":9784.0,"sma_60":9905.33,"sma_120":10582.08},{"date":"2026-01-09","open":9200,"high":9280,"low":9050,"close":9210,"volume":29291,"rsi_14":27.7,"sma_20":9745.0,"sma_60":9886.33,"sma_120":10557.33},{"date":"2026-01-12","open":9210,"high":9460,"low":9130,"close":9410,"volume":13347,"rsi_14":36.97,"sma_20":9716.5,"sma_60":9869.0,"sma_120":10535.0},{"date":"2026-01-13","open":9290,"high":9430,"low":9270,"close":9380,"volume":15535,"rsi_14":34.36,"sma_20":9681.5,"sma_60":9852.67,"sma_120":10512.42},{"date":"2026-01-14","open":9370,"high":9600,"low":9300,"close":9590,"volume":13348,"rsi_14":39.2,"sma_20":9659.0,"sma_60":9843.67,"sma_120":10490.92},{"date":"2026-01-15","open":9620,"high":9820,"low":9410,"close":9790,"volume":32620,"rsi_14":46.84,"sma_20":9645.5,"sma_60":9834.5,"sma_120":10469.92},{"date":"2026-01-16","open":9800,"high":9850,"low":9530,"close":9710,"volume":19596,"rsi_14":50.28,"sma_20":9634.0,"sma_60":9823.0,"sma_120":10444.33},{"date":"2026-01-19","open":9620,"high":9670,"low":9420,"close":9450,"volume":17159,"rsi_14":44.5,"sma_20":9606.5,"sma_60":9797.33,"sma_120":10419.0},{"date":"2026-01-20","open":9380,"high":9670,"low":9380,"close":9650,"volume":14225,"rsi_14":52.4,"sma_20":9594.5,"sma_60":9787.17,"sma_120":10398.25},{"date":"2026-01-21","open":9650,"high":9720,"low":9230,"close":9720,"volume":27063,"rsi_14":47.89,"sma_20":9582.0,"sma_60":9779.67,"sma_120":10380.25},{"date":"2026-01-22","open":9720,"high":9810,"low":9570,"close":9590,"volume":14893,"rsi_14":49.73,"sma_20":9566.0,"sma_60":9771.17,"sma_120":10360.33},{"date":"2026-01-23","open":9500,"high":9890,"low":9490,"close":9780,"volume":38377,"rsi_14":56.41,"sma_20":9570.0,"sma_60":9768.33,"sma_120":10344.83},{"date":"2026-01-26","open":9780,"high":9900,"low":9680,"close":9900,"volume":23000,"rsi_14":63.54,"sma_20":9580.0,"sma_60":9769.67,"sma_120":10330.42},{"date":"2026-01-27","open":9900,"high":10000,"low":9840,"close":9950,"volume":21203,"rsi_14":71.75,"sma_20":9594.0,"sma_60":9772.5,"sma_120":10317.08},{"date":"2026-01-28","open":9950,"high":10050,"low":9880,"close":9970,"volume":21840,"rsi_14":71.59,"sma_20":9615.0,"sma_60":9780.5,"sma_120":10303.42},{"date":"2026-01-29","open":9950,"high":9970,"low":9810,"close":9970,"volume":13264,"rsi_14":67.95,"sma_20":9623.5,"sma_60":9786.33,"sma_120":10293.42},{"date":"2026-01-30","open":9960,"high":9970,"low":9710,"close":9750,"volume":16408,"rsi_14":60.57,"sma_20":9631.0,"sma_60":9790.67,"sma_120":10280.67},{"date":"2026-02-02","open":9750,"high":9750,"low":9430,"close":9490,"volume":27815,"rsi_14":47.22,"sma_20":9629.0,"sma_60":9786.0,"sma_120":10264.83},{"date":"2026-02-03","open":9450,"high":9690,"low":9450,"close":9610,"volume":14762,"rsi_14":44.77,"sma_20":9640.5,"sma_60":9785.67,"sma_120":10249.17},{"date":"2026-02-04","open":9670,"high":9770,"low":9550,"close":9770,"volume":18982,"rsi_14":51.67,"sma_20":9670.0,"sma_60":9786.67,"sma_120":10235.0},{"date":"2026-02-05","open":9680,"high":9900,"low":9650,"close":9840,"volume":26731,"rsi_14":53.48,"sma_20":9701.5,"sma_60":9787.0,"sma_120":10222.0},{"date":"2026-02-06","open":9770,"high":9770,"low":9470,"close":9630,"volume":20594,"rsi_14":54.95,"sma_20":9712.5,"sma_60":9785.0,"sma_120":10208.08},{"date":"2026-02-09","open":9630,"high":9810,"low":9600,"close":9720,"volume":17443,"rsi_14":52.05,"sma_20":9729.5,"sma_60":9781.0,"sma_120":10194.92},{"date":"2026-02-10","open":9810,"high":9860,"low":9720,"close":9850,"volume":28587,"rsi_14":53.67,"sma_20":9742.5,"sma_60":9777.33,"sma_120":10182.75},{"date":"2026-02-11","open":9850,"high":9910,"low":9780,"close":9870,"volume":12227,"rsi_14":58.43,"sma_20":9746.5,"sma_60":9779.67,"sma_120":10170.67},{"date":"2026-02-12","open":9870,"high":10080,"low":9860,"close":9960,"volume":17601,"rsi_14":55.77,"sma_20":9759.0,"sma_60":9778.5,"sma_120":10160.5},{"date":"2026-02-13","open":9990,"high":10020,"low":9730,"close":9850,"volume":12946,"rsi_14":48.39,"sma_20":9766.0,"sma_60":9780.33,"sma_120":10150.75},{"date":"2026-02-19","open":9840,"high":10090,"low":9750,"close":9960,"volume":26099,"rsi_14":50.31,"sma_20":9791.5,"sma_60":9786.5,"sma_120":10143.25},{"date":"2026-02-20","open":9990,"high":10060,"low":9900,"close":9940,"volume":19599,"rsi_14":49.07,"sma_20":9806.0,"sma_60":9789.83,"sma_120":10135.5},{"date":"2026-02-23","open":9940,"high":10130,"low":9910,"close":10030,"volume":34059,"rsi_14":51.76,"sma_20":9821.5,"sma_60":9797.0,"sma_120":10127.75},{"date":"2026-02-24","open":10030,"high":10080,"low":9930,"close":10030,"volume":10639,"rsi_14":59.46,"sma_20":9843.5,"sma_60":9803.83,"sma_120":10119.08},{"date":"2026-02-25","open":10050,"high":10050,"low":9780,"close":9980,"volume":24062,"rsi_14":69.29,"sma_20":9853.5,"sma_60":9808.5,"sma_120":10110.25},{"date":"2026-02-26","open":9980,"high":9980,"low":9710,"close":9730,"volume":26463,"rsi_14":54.29,"sma_20":9846.0,"sma_60":9677.33,"sma_120":9791.5},{"date":"2026-02-27","open":9740,"high":9770,"low":9560,"close":9600,"volume":28140,"rsi_14":43.8,"sma_20":9827.5,"sma_60":9804.0,"sma_120":10087.42},{"date":"2026-03-03","open":9600,"high":9600,"low":9340,"close":9340,"volume":36361,"rsi_14":33.97,"sma_20":9796.0,"sma_60":9793.17,"sma_120":10074.67},{"date":"2026-03-04","open":9320,"high":9320,"low":8300,"close":8300,"volume":95457,"rsi_14":22.18,"sma_20":9712.5,"sma_60":9765.33,"sma_120":10055.33},{"date":"2026-03-05","open":8460,"high":8990,"low":8450,"close":8980,"volume":42424,"rsi_14":37.58,"sma_20":9674.0,"sma_60":9747.83,"sma_120":10040.92},{"date":"2026-03-06","open":8970,"high":9190,"low":8750,"close":9160,"volume":27463,"rsi_14":38.61,"sma_20":9657.5,"sma_60":9730.83,"sma_120":10028.25},{"date":"2026-03-09","open":9060,"high":9060,"low":8560,"close":8710,"volume":40577,"rsi_14":33.24,"sma_20":9612.5,"sma_60":9703.67,"sma_120":10011.0},{"date":"2026-03-10","open":8730,"high":9060,"low":8730,"close":8910,"volume":21220,"rsi_14":35.29,"sma_20":9569.5,"sma_60":9681.33,"sma_120":9995.33},{"date":"2026-03-11","open":9170,"high":9170,"low":8840,"close":8860,"volume":28389,"rsi_14":35.9,"sma_20":9520.5,"sma_60":9660.33,"sma_120":9975.5},{"date":"2026-03-12","open":9000,"high":9000,"low":8740,"close":8800,"volume":21851,"rsi_14":33.24,"sma_20":9479.0,"sma_60":9640.5,"sma_120":9955.5},{"date":"2026-03-13","open":8800,"high":9040,"low":8680,"close":8880,"volume":24764,"rsi_14":34.94,"sma_20":9437.0,"sma_60":9622.17,"sma_120":9935.58},{"date":"2026-03-16","open":8900,"high":9070,"low":8810,"close":8860,"volume":12177,"rsi_14":33.04,"sma_20":9387.5,"sma_60":9560.83,"sma_120":9718.75},{"date":"2026-03-17","open":8860,"high":8960,"low":8720,"close":8810,"volume":13279,"rsi_14":32.57,"sma_20":9334.5,"sma_60":9581.33,"sma_120":9892.17},{"date":"2026-03-18","open":8830,"high":9000,"low":8830,"close":8920,"volume":19310,"rsi_14":35.11,"sma_20":9282.5,"sma_60":9562.33,"sma_120":9871.42},{"date":"2026-03-19","open":8830,"high":8970,"low":8820,"close":8950,"volume":27085,"rsi_14":38.32,"sma_20":9237.5,"sma_60":9545.83,"sma_120":9851.75},{"date":"2026-03-20","open":8980,"high":9300,"low":8980,"close":9250,"volume":22555,"rsi_14":45.01,"sma_20":9202.0,"sma_60":9535.5,"sma_120":9836.33},{"date":"2026-03-23","open":9240,"high":9240,"low":8800,"close":8980,"volume":12600,"rsi_14":44.89,"sma_20":9154.0,"sma_60":9521.17,"sma_120":9818.0},{"date":"2026-03-24","open":9030,"high":9030,"low":8780,"close":8880,"volume":11521,"rsi_14":61.24,"sma_20":9096.5,"sma_60":9504.33,"sma_120":9799.33},{"date":"2026-03-25","open":8930,"high":9140,"low":8920,"close":9140,"volume":16199,"rsi_14":53.7,"sma_20":9052.0,"sma_60":9490.5,"sma_120":9784.5},{"date":"2026-03-26","open":9160,"high":9180,"low":8900,"close":8900,"volume":15981,"rsi_14":44.14,"sma_20":8998.0,"sma_60":9473.67,"sma_120":9768.33},{"date":"2026-03-27","open":8890,"high":9140,"low":8760,"close":9040,"volume":11891,"rsi_14":58.64,"sma_20":8963.5,"sma_60":9462.67,"sma_120":9753.08},{"date":"2026-03-30","open":8780,"high":8930,"low":8770,"close":8860,"volume":7733,"rsi_14":48.68,"sma_20":8926.5,"sma_60":9448.67,"sma_120":9735.25},{"date":"2026-03-31","open":8690,"high":8860,"low":8410,"close":8600,"volume":22655,"rsi_14":43.81,"sma_20":8889.5,"sma_60":9430.83,"sma_120":9717.08},{"date":"2026-04-01","open":8610,"high":9020,"low":8610,"close":8800,"volume":15253,"rsi_14":50.0,"sma_20":8914.5,"sma_60":9418.33,"sma_120":9701.08},{"date":"2026-04-02","open":8800,"high":8920,"low":8390,"close":8440,"volume":22210,"rsi_14":41.27,"sma_20":8887.5,"sma_60":9395.67,"sma_120":9684.0},{"date":"2026-04-03","open":8580,"high":8620,"low":8450,"close":8480,"volume":6448,"rsi_14":42.52,"sma_20":8853.5,"sma_60":9377.0,"sma_120":9667.08},{"date":"2026-04-06","open":8660,"high":9040,"low":8490,"close":8600,"volume":59671,"rsi_14":45.98,"sma_20":8848.0,"sma_60":9361.5,"sma_120":9650.83},{"date":"2026-04-07","open":8640,"high":8720,"low":8360,"close":8480,"volume":35812,"rsi_14":41.6,"sma_20":8826.5,"sma_60":9346.5,"sma_120":9634.83},{"date":"2026-04-08","open":8540,"high":8780,"low":8540,"close":8780,"volume":23536,"rsi_14":47.06,"sma_20":8822.5,"sma_60":9339.83,"sma_120":9622.58},{"date":"2026-04-09","open":8680,"high":8940,"low":8680,"close":8850,"volume":20913,"rsi_14":42.48,"sma_20":8825.0,"sma_60":9333.83,"sma_120":9610.08},{"date":"2026-04-10","open":8850,"high":9240,"low":8850,"close":9070,"volume":27493,"rsi_14":51.72,"sma_20":8834.5,"sma_60":9328.17,"sma_120":9598.58},{"date":"2026-04-13","open":9000,"high":9190,"low":8910,"close":9140,"volume":24548,"rsi_14":55.04,"sma_20":8848.5,"sma_60":9324.17,"sma_120":9588.42},{"date":"2026-04-14","open":9140,"high":9230,"low":9070,"close":9120,"volume":16399,"rsi_14":49.57,"sma_20":8864.0,"sma_60":9316.33,"sma_120":9580.0},{"date":"2026-04-15","open":9140,"high":9150,"low":9020,"close":9140,"volume":23750,"rsi_14":55.66,"sma_20":8875.0,"sma_60":9305.5,"sma_120":9570.0},{"date":"2026-04-16","open":9150,"high":9320,"low":9120,"close":9320,"volume":33184,"rsi_14":56.48,"sma_20":8893.5,"sma_60":9299.0,"sma_120":9561.0},{"date":"2026-04-17","open":9350,"high":9350,"low":9010,"close":9290,"volume":17970,"rsi_14":60.7,"sma_20":8895.5,"sma_60":9296.33,"sma_120":9551.67},{"date":"2026-04-20","open":9350,"high":9540,"low":9300,"close":9440,"volume":45090,"rsi_14":72.11,"sma_20":8918.5,"sma_60":9292.83,"sma_120":9544.58},{"date":"2026-04-21","open":9690,"high":9690,"low":9300,"close":9350,"volume":29315,"rsi_14":65.36,"sma_20":8942.0,"sma_60":9286.67,"sma_120":9537.0},{"date":"2026-04-22","open":9350,"high":9360,"low":9190,"close":9350,"volume":17426,"rsi_14":81.82,"sma_20":8952.5,"sma_60":9282.67,"sma_120":9530.17},{"date":"2026-04-23","open":9450,"high":9790,"low":9240,"close":9440,"volume":50063,"rsi_14":82.43,"sma_20":8979.5,"sma_60":9277.0,"sma_120":9524.67},{"date":"2026-04-24","open":9450,"high":9700,"low":9450,"close":9600,"volume":46216,"rsi_14":82.89,"sma_20":9007.5,"sma_60":9272.0,"sma_120":9521.75},{"date":"2026-04-27","open":9610,"high":9680,"low":9420,"close":9530,"volume":26297,"rsi_14":85.71,"sma_20":9041.0,"sma_60":9265.0,"sma_120":9519.33},{"date":"2026-04-28","open":9410,"high":9500,"low":9310,"close":9310,"volume":19437,"rsi_14":69.06,"sma_20":9076.5,"sma_60":9254.0,"sma_120":9515.42},{"date":"2026-04-29","open":9300,"high":9880,"low":9160,"close":9500,"volume":52109,"rsi_14":71.52,"sma_20":9111.5,"sma_60":9246.17,"sma_120":9464.25},{"date":"2026-04-30","open":9500,"high":9590,"low":9380,"close":9380,"volume":16917,"rsi_14":59.85,"sma_20":9285.5,"sma_60":8945.17,"sma_120":9030.42},{"date":"2026-05-04","open":9380,"high":9450,"low":9150,"close":9180,"volume":27730,"rsi_14":51.3,"sma_20":9193.5,"sma_60":9234.83,"sma_120":9510.92},{"date":"2026-05-06","open":9180,"high":9240,"low":9000,"close":9080,"volume":30225,"rsi_14":48.77,"sma_20":9217.5,"sma_60":9226.0,"sma_120":9505.17},{"date":"2026-05-07","open":9080,"high":9080,"low":8900,"close":8910,"volume":27630,"rsi_14":43.5,"sma_20":9239.0,"sma_60":9211.67,"sma_120":9499.17},{"date":"2026-05-08","open":8670,"high":8910,"low":8670,"close":8780,"volume":38156,"rsi_14":34.3,"sma_20":9239.0,"sma_60":9194.0,"sma_120":9490.5},{"date":"2026-05-11","open":8780,"high":8780,"low":8520,"close":8710,"volume":33113,"rsi_14":33.52,"sma_20":9232.0,"sma_60":9178.67,"sma_120":9481.83},{"date":"2026-05-12","open":8670,"high":8800,"low":8380,"close":8450,"volume":44858,"rsi_14":23.53,"sma_20":9201.0,"sma_60":9157.5,"sma_120":9469.25},{"date":"2026-05-13","open":8450,"high":8540,"low":8340,"close":8360,"volume":23825,"rsi_14":23.53,"sma_20":9162.0,"sma_60":9132.67,"sma_120":9455.0},{"date":"2026-05-14","open":8330,"high":8450,"low":8310,"close":8450,"volume":14139,"rsi_14":27.04,"sma_20":9128.5,"sma_60":9109.0,"sma_120":9444.33},{"date":"2026-05-15","open":8450,"high":8670,"low":8370,"close":8380,"volume":38955,"rsi_14":22.68,"sma_20":9090.5,"sma_60":9082.67,"sma_120":9430.58},{"date":"2026-05-18","open":8230,"high":8390,"low":8210,"close":8350,"volume":22474,"rsi_14":15.47,"sma_20":9042.0,"sma_60":9057.67,"sma_120":9419.0},{"date":"2026-05-19","open":8350,"high":8350,"low":8210,"close":8220,"volume":31067,"rsi_14":14.97,"sma_20":8988.5,"sma_60":9028.67,"sma_120":9407.58},{"date":"2026-05-20","open":8230,"high":8350,"low":8130,"close":8210,"volume":20534,"rsi_14":16.87,"sma_20":8927.0,"sma_60":8999.83,"sma_120":9394.83},{"date":"2026-05-21","open":8230,"high":8380,"low":8170,"close":8180,"volume":19005,"rsi_14":6.0,"sma_20":8868.5,"sma_60":8969.0,"sma_120":9383.0},{"date":"2026-05-22","open":8180,"high":8410,"low":8180,"close":8410,"volume":6773,"rsi_14":19.88,"sma_20":8821.5,"sma_60":8942.0,"sma_120":9372.92},{"date":"2026-05-26","open":8440,"high":8500,"low":8160,"close":8180,"volume":20298,"rsi_14":19.51,"sma_20":8758.5,"sma_60":8912.0,"sma_120":9360.25},{"date":"2026-05-27","open":8180,"high":8190,"low":7780,"close":8050,"volume":33173,"rsi_14":19.16,"sma_20":8681.0,"sma_60":8884.0,"sma_120":9345.92},{"date":"2026-05-28","open":8060,"high":8060,"low":7710,"close":8050,"volume":28173,"rsi_14":21.33,"sma_20":8607.0,"sma_60":8858.17,"sma_120":9331.08},{"date":"2026-05-29","open":7910,"high":8180,"low":7910,"close":8040,"volume":29999,"rsi_14":23.19,"sma_20":8543.5,"sma_60":8836.5,"sma_120":9314.83},{"date":"2026-06-01","open":8050,"high":8070,"low":7700,"close":7790,"volume":42215,"rsi_14":20.51,"sma_20":8458.0,"sma_60":8828.0,"sma_120":9296.67},{"date":"2026-06-02","open":7740,"high":8040,"low":7670,"close":7800,"volume":42697,"rsi_14":25.19,"sma_20":8379.0,"sma_60":8808.33,"sma_120":9278.08},{"date":"2026-06-04","open":7800,"high":8040,"low":7780,"close":7940,"volume":12654,"rsi_14":34.56,"sma_20":8317.0,"sma_60":8788.0,"sma_120":9259.42},{"date":"2026-06-05","open":7950,"high":7950,"low":7710,"close":7900,"volume":21835,"rsi_14":29.01,"sma_20":8258.0,"sma_60":8774.5,"sma_120":9239.08},{"date":"2026-06-08","open":7660,"high":8050,"low":7570,"close":7840,"volume":71774,"rsi_14":29.23,"sma_20":8204.5,"sma_60":8756.67,"sma_120":9219.0},{"date":"2026-06-09","open":7560,"high":8030,"low":7560,"close":7950,"volume":19650,"rsi_14":35.51,"sma_20":8163.0,"sma_60":8741.5,"sma_120":9200.92},{"date":"2026-06-10","open":7950,"high":8070,"low":7620,"close":7750,"volume":25335,"rsi_14":33.79,"sma_20":8115.0,"sma_60":8724.0,"sma_120":9182.25},{"date":"2026-06-11","open":7750,"high":8300,"low":7630,"close":8180,"volume":27869,"rsi_14":49.2,"sma_20":8101.5,"sma_60":8712.33,"sma_120":9167.25},{"date":"2026-06-12","open":8250,"high":8280,"low":8070,"close":8150,"volume":6244,"rsi_14":49.2,"sma_20":8091.0,"sma_60":8700.5,"sma_120":9151.17},{"date":"2026-06-15","open":8370,"high":8370,"low":8010,"close":8090,"volume":8109,"rsi_14":40.59,"sma_20":8073.0,"sma_60":8688.5,"sma_120":9134.92},{"date":"2026-06-16","open":8090,"high":8200,"low":7910,"close":7980,"volume":16665,"rsi_14":43.67,"sma_20":8053.0,"sma_60":8672.83,"sma_120":9117.58},{"date":"2026-06-17","open":8150,"high":8150,"low":7970,"close":8070,"volume":21751,"rsi_14":57.8,"sma_20":7970.5,"sma_60":8553.0,"sma_120":9007.83},{"date":"2026-06-18","open":8070,"high":8130,"low":7740,"close":7740,"volume":23795,"rsi_14":41.71,"sma_20":8015.0,"sma_60":8633.0,"sma_120":9084.25},{"date":"2026-06-19","open":7880,"high":7960,"low":7610,"close":7850,"volume":16702,"rsi_14":45.18,"sma_20":7997.0,"sma_60":8614.17,"sma_120":9067.67},{"date":"2026-06-22","open":8080,"high":8080,"low":7790,"close":7880,"volume":6359,"rsi_14":52.57,"sma_20":7982.0,"sma_60":8597.5,"sma_120":9050.92},{"date":"2026-06-23","open":7880,"high":7890,"low":7680,"close":7710,"volume":18805,"rsi_14":47.64,"sma_20":7947.0,"sma_60":8573.67,"sma_120":9032.08},{"date":"2026-06-24","open":7530,"high":7870,"low":7500,"close":7850,"volume":29743,"rsi_14":47.64,"sma_20":7930.5,"sma_60":8556.17,"sma_120":9014.92},{"date":"2026-06-25","open":7740,"high":7900,"low":7740,"close":7860,"volume":11118,"rsi_14":48.94,"sma_20":7921.0,"sma_60":8536.5,"sma_120":8999.58},{"date":"2026-06-26","open":7880,"high":7990,"low":7380,"close":7580,"volume":30944,"rsi_14":43.81,"sma_20":7897.5,"sma_60":8515.17,"sma_120":8981.92},{"date":"2026-06-29","open":7560,"high":8180,"low":7540,"close":8130,"volume":14203,"rsi_14":53.54,"sma_20":7902.0,"sma_60":8507.33,"sma_120":8969.08},{"date":"2026-06-30","open":8150,"high":8300,"low":8080,"close":8260,"volume":10582,"rsi_14":60.32,"sma_20":7925.5,"sma_60":8498.33,"sma_120":8958.33},{"date":"2026-07-01","open":8260,"high":8380,"low":8100,"close":8100,"volume":20492,"rsi_14":48.18,"sma_20":7940.5,"sma_60":8492.67,"sma_120":8944.17},{"date":"2026-07-02","open":8080,"high":8270,"low":7920,"close":8130,"volume":12724,"rsi_14":49.55,"sma_20":7950.0,"sma_60":8486.83,"sma_120":8931.92},{"date":"2026-07-03","open":7940,"high":8130,"low":7730,"close":8130,"volume":11370,"rsi_14":50.93,"sma_20":7961.5,"sma_60":8479.0,"sma_120":8920.25},{"date":"2026-07-06","open":8090,"high":8230,"low":7970,"close":8110,"volume":12130,"rsi_14":53.17,"sma_20":7975.0,"sma_60":8472.83,"sma_120":8909.67},{"date":"2026-07-07","open":8120,"high":8120,"low":7890,"close":7900,"volume":10614,"rsi_14":46.08,"sma_20":7972.5,"sma_60":8458.17,"sma_120":8899.0},{"date":"2026-07-08","open":7920,"high":8050,"low":7790,"close":7790,"volume":15724,"rsi_14":51.28,"sma_20":7974.5,"sma_60":8440.5,"sma_120":8887.17},{"date":"2026-07-09","open":7810,"high":7970,"low":7750,"close":7800,"volume":16902,"rsi_14":48.65,"sma_20":7955.5,"sma_60":8419.33,"sma_120":8873.75},{"date":"2026-07-10","open":7820,"high":8040,"low":7820,"close":7980,"volume":9301,"rsi_14":52.5,"sma_20":7947.0,"sma_60":8400.0,"sma_120":8862.08},{"date":"2026-07-13","open":7830,"high":8000,"low":7800,"close":7920,"volume":18410,"rsi_14":55.56,"sma_20":7938.5,"sma_60":8380.0,"sma_120":8848.17},{"date":"2026-07-14","open":7920,"high":7920,"low":7690,"close":7730,"volume":18043,"rsi_14":46.91,"sma_20":7926.0,"sma_60":8356.5,"sma_120":8831.0},{"date":"2026-07-15","open":7730,"high":8000,"low":7730,"close":7980,"volume":9636,"rsi_14":52.75,"sma_20":7921.5,"sma_60":8334.17,"sma_120":8816.58},{"date":"2026-07-16","open":8000,"high":8020,"low":7870,"close":7870,"volume":15031,"rsi_14":57.21,"sma_20":7928.0,"sma_60":8310.5,"sma_120":8803.42},{"date":"2026-07-20","open":7890,"high":7890,"low":7600,"close":7700,"volume":7603,"rsi_14":36.81,"sma_20":7920.5,"sma_60":8281.5,"sma_120":8787.17},{"date":"2026-07-21","open":7650,"high":7960,"low":7650,"close":7930,"volume":12850,"rsi_14":40.46,"sma_20":7923.0,"sma_60":8257.83,"sma_120":8772.25},{"date":"2026-07-22","open":7970,"high":8100,"low":7830,"close":7980,"volume":12179,"rsi_14":46.3,"sma_20":7936.5,"sma_60":8235.0,"sma_120":8758.83},{"date":"2026-07-23","open":7980,"high":8180,"low":7970,"close":8110,"volume":7925,"rsi_14":49.42,"sma_20":7949.5,"sma_60":8212.83,"sma_120":8744.92},{"date":"2026-07-24","open":7890,"high":8120,"low":7890,"close":8110,"volume":6087,"rsi_14":49.42,"sma_20":7962.0,"sma_60":8188.0,"sma_120":8730.0},{"date":"2026-07-27","open":8090,"high":8250,"low":8090,"close":8200,"volume":10034,"rsi_14":52.51,"sma_20":7993.0,"sma_60":8165.83,"sma_120":8715.42},{"date":"2026-07-28","open":8120,"high":8220,"low":7970,"close":8010,"volume":14560,"rsi_14":53.11,"sma_20":7987.0,"sma_60":8144.17,"sma_120":8699.08},{"date":"2026-07-29","open":8000,"high":8190,"low":7900,"close":8000,"volume":50467,"rsi_14":56.29,"sma_20":7974.0,"sma_60":8119.17,"sma_120":8682.67},{"date":"2026-07-30","open":7800,"high":8300,"low":7800,"close":8270,"volume":25995,"rsi_14":62.18,"sma_20":7982.5,"sma_60":8100.67,"sma_120":8670.33},{"date":"2026-07-31","open":8210,"high":8770,"low":8210,"close":8700,"volume":37710,"rsi_14":66.51,"sma_20":8011.0,"sma_60":8092.67,"sma_120":8663.75},{"date":"2026-08-03","open":8710,"high":8770,"low":8520,"close":8670,"volume":8661,"rsi_14":67.44,"sma_20":8038.0,"sma_60":8085.83,"sma_120":8655.92},{"date":"2026-08-04","open":8420,"high":8800,"low":8420,"close":8790,"volume":8907,"rsi_14":75.48,"sma_20":8072.0,"sma_60":8083.83,"sma_120":8647.75},{"date":"2026-08-05","open":8800,"high":9040,"low":8770,"close":9030,"volume":21204,"rsi_14":75.36,"sma_20":8128.5,"sma_60":8088.0,"sma_120":8641.0},{"date":"2026-08-06","open":9030,"high":9100,"low":9010,"close":9070,"volume":11180,"rsi_14":80.0,"sma_20":8192.5,"sma_60":8094.0,"sma_120":8636.33},{"date":"2026-08-07","open":9090,"high":9110,"low":9020,"close":9080,"volume":7289,"rsi_14":87.5,"sma_20":8256.5,"sma_60":8104.5,"sma_120":8631.0},{"date":"2026-08-10","open":9080,"high":9140,"low":8820,"close":8870,"volume":7352,"rsi_14":75.82,"sma_20":8301.0,"sma_60":8113.0,"sma_120":8622.83},{"date":"2026-08-11","open":8860,"high":8950,"low":8780,"close":8890,"volume":3000,"rsi_14":75.42,"sma_20":8349.5,"sma_60":8120.33,"sma_120":8614.67},{"date":"2026-08-12","open":8810,"high":8990,"low":8810,"close":8970,"volume":8639,"rsi_14":74.71,"sma_20":8411.5,"sma_60":8130.17,"sma_120":8606.42},{"date":"2026-08-13","open":8980,"high":8980,"low":8800,"close":8900,"volume":5546,"rsi_14":71.82,"sma_20":8457.5,"sma_60":8139.33,"sma_120":8598.5},{"date":"2026-08-14","open":8920,"high":8920,"low":8500,"close":8770,"volume":12100,"rsi_14":65.41,"sma_20":8502.5,"sma_60":8148.5,"sma_120":8588.58},{"date":"2026-08-18","open":8780,"high":9130,"low":8760,"close":9100,"volume":35295,"rsi_14":77.39,"sma_20":8572.5,"sma_60":8163.33,"sma_120":8581.58},{"date":"2026-08-19","open":9080,"high":9160,"low":9020,"close":9150,"volume":10160,"rsi_14":78.33,"sma_20":8633.5,"sma_60":8179.5,"sma_120":8574.25},{"date":"2026-08-20","open":9120,"high":9280,"low":9120,"close":9180,"volume":16034,"rsi_14":75.42,"sma_20":8693.5,"sma_60":8192.33,"sma_120":8567.17},{"date":"2026-08-21","open":9150,"high":9150,"low":8840,"close":8940,"volume":6114,"rsi_14":57.5,"sma_20":8735.0,"sma_60":8205.0,"sma_120":8558.5},{"date":"2026-08-24","open":8960,"high":9040,"low":8840,"close":8940,"volume":2231,"rsi_14":58.6,"sma_20":8776.5,"sma_60":8219.83,"sma_120":8551.92},{"date":"2026-08-25","open":8920,"high":9020,"low":8780,"close":9020,"volume":1611,"rsi_14":57.52,"sma_20":8817.5,"sma_60":8236.0,"sma_120":8547.08},{"date":"2026-08-26","open":8790,"high":9040,"low":8790,"close":8980,"volume":2465,"rsi_14":48.12,"sma_20":8866.0,"sma_60":8251.67,"sma_120":8544.08},{"date":"2026-08-27","open":8880,"high":9000,"low":8840,"close":8980,"volume":1363,"rsi_14":46.51,"sma_20":8915.0,"sma_60":8271.5,"sma_120":8549.75},{"date":"2026-08-28","open":8980,"high":9050,"low":8840,"close":9000,"volume":1081,"rsi_14":46.92,"sma_20":8951.5,"sma_60":8291.5,"sma_120":8549.92},{"date":"2026-08-31","open":8940,"high":8980,"low":8870,"close":8930,"volume":1369,"rsi_14":52.59,"sma_20":8963.0,"sma_60":8308.0,"sma_120":8548.0},{"date":"2026-09-01","open":8870,"high":8910,"low":8830,"close":8860,"volume":11151,"rsi_14":48.76,"sma_20":8972.5,"sma_60":8324.0,"sma_120":8549.25},{"date":"2026-09-02","open":8800,"high":8840,"low":8570,"close":8570,"volume":12539,"rsi_14":35.92,"sma_20":8961.5,"sma_60":8336.17,"sma_120":8546.42},{"date":"2026-09-03","open":8590,"high":8710,"low":8470,"close":8560,"volume":2897,"rsi_14":37.5,"sma_20":8938.0,"sma_60":8346.33,"sma_120":8543.92},{"date":"2026-09-04","open":8540,"high":8880,"low":8510,"close":8880,"volume":7429,"rsi_14":53.55,"sma_20":8928.5,"sma_60":8365.17,"sma_120":8544.58},{"date":"2026-09-07","open":8630,"high":8940,"low":8630,"close":8910,"volume":1605,"rsi_14":42.4,"sma_20":8920.0,"sma_60":8377.33,"sma_120":8544.83},{"date":"2026-09-08","open":8850,"high":8960,"low":8800,"close":8860,"volume":2557,"rsi_14":38.4,"sma_20":8919.5,"sma_60":8389.17,"sma_120":8544.83},{"date":"2026-09-09","open":8790,"high":8900,"low":8775,"close":8850,"volume":1571,"rsi_14":36.59,"sma_20":8917.5,"sma_60":8401.83,"sma_120":8545.17},{"date":"2026-09-10","open":8770,"high":8870,"low":8750,"close":8830,"volume":908,"rsi_14":44.55,"sma_20":8910.5,"sma_60":8416.0,"sma_120":8544.42},{"date":"2026-09-11","open":8530,"high":8800,"low":8530,"close":8690,"volume":2616,"rsi_14":39.13,"sma_20":8900.0,"sma_60":8426.33,"sma_120":8542.25},{"date":"2026-09-14","open":8420,"high":9980,"low":8420,"close":8900,"volume":2202,"rsi_14":45.31,"sma_20":8906.5,"sma_60":8445.67,"sma_120":8539.33},{"date":"2026-09-15","open":8450,"high":9100,"low":8450,"close":8660,"volume":1638,"rsi_14":39.19,"sma_20":8884.5,"sma_60":8459.17,"sma_120":8536.67},{"date":"2026-09-16","open":8660,"high":8810,"low":8390,"close":8810,"volume":4143,"rsi_14":44.79,"sma_20":8867.5,"sma_60":8474.67,"sma_120":8536.08},{"date":"2026-09-17","open":8600,"high":9140,"low":8310,"close":8890,"volume":1184,"rsi_14":46.75,"sma_20":8853.0,"sma_60":8494.33,"sma_120":8534.0},{"date":"2026-09-18","open":8590,"high":8890,"low":8330,"close":8820,"volume":1520,"rsi_14":46.75,"sma_20":8847.0,"sma_60":8510.5,"sma_120":8533.33},{"date":"2026-09-21","open":8390,"high":8650,"low":8390,"close":8640,"volume":2750,"rsi_14":43.89,"sma_20":8832.0,"sma_60":8523.5,"sma_120":8530.0},{"date":"2026-09-22","open":8500,"high":9090,"low":8430,"close":8790,"volume":2296,"rsi_14":56.63,"sma_20":8820.5,"sma_60":8543.67,"sma_120":8529.42},{"date":"2026-09-23","open":8490,"high":8760,"low":8020,"close":8570,"volume":1636,"rsi_14":50.27,"sma_20":8800.0,"sma_60":8551.0,"sma_120":8529.17},{"date":"2026-09-28","open":8300,"high":8870,"low":8300,"close":8570,"volume":1824,"rsi_14":40.0,"sma_20":8779.5,"sma_60":8556.17,"sma_120":8527.25},{"date":"2026-09-29","open":8450,"high":8950,"low":8140,"close":8510,"volume":3735,"rsi_14":37.34,"sma_20":8755.0,"sma_60":8563.0,"sma_120":8527.83},{"date":"2026-09-30","open":8180,"high":8670,"low":7920,"close":8300,"volume":4776,"rsi_14":33.91,"sma_20":8723.5,"sma_60":8565.83,"sma_120":8526.33},{"date":"2026-10-01","open":8090,"high":8120,"low":7860,"close":7990,"volume":5986,"rsi_14":28.92,"sma_20":8680.0,"sma_60":8563.5,"sma_120":8521.25},{"date":"2026-10-02","open":7980,"high":7990,"low":7610,"close":7940,"volume":6892,"rsi_14":28.5,"sma_20":8648.5,"sma_60":8560.67,"sma_120":8516.75},{"date":"2026-10-06","open":7800,"high":8000,"low":7500,"close":7690,"volume":7946,"rsi_14":27.06,"sma_20":8605.0,"sma_60":8557.17,"sma_120":8507.67},{"date":"2026-10-07","open":7760,"high":7960,"low":7610,"close":7630,"volume":1506,"rsi_14":18.72,"sma_20":8542.5,"sma_60":8554.5,"sma_120":8497.5},{"date":"2026-10-08","open":7610,"high":7960,"low":7520,"close":7630,"volume":1213,"rsi_14":21.23,"sma_20":8478.5,"sma_60":8551.67,"sma_120":8485.5},{"date":"2026-10-12","open":7600,"high":7730,"low":7440,"close":7570,"volume":2860,"rsi_14":13.53,"sma_20":8414.0,"sma_60":8544.83,"sma_120":8472.42},{"date":"2026-10-13","open":7490,"high":7510,"low":7070,"close":7440,"volume":7037,"rsi_14":8.57,"sma_20":8343.5,"sma_60":8536.83,"sma_120":8458.42},{"date":"2026-10-14","open":7360,"high":7870,"low":7110,"close":7490,"volume":2778,"rsi_14":11.56,"sma_20":8276.5,"sma_60":8532.83,"sma_120":8444.67},{"date":"2026-10-15","open":7450,"high":7790,"low":6950,"close":7500,"volume":6664,"rsi_14":13.46,"sma_20":8217.0,"sma_60":8524.83,"sma_120":8429.5},{"date":"2026-10-16","open":7570,"high":7820,"low":7400,"close":7590,"volume":1337,"rsi_14":10.0,"sma_20":8151.5,"sma_60":8520.17,"sma_120":8415.33},{"date":"2026-10-19","open":7450,"high":7470,"low":7170,"close":7360,"volume":2687,"rsi_14":9.93,"sma_20":8086.5,"sma_60":8514.5,"sma_120":8398.0},{"date":"2026-10-20","open":7190,"high":7530,"low":7040,"close":7240,"volume":1385,"rsi_14":9.2,"sma_20":8008.0,"sma_60":8503.0,"sma_120":8380.42},{"date":"2026-10-21","open":7160,"high":7190,"low":6970,"close":7180,"volume":2897,"rsi_14":9.2,"sma_20":7922.5,"sma_60":8489.67,"sma_120":8362.33},{"date":"2026-10-22","open":7110,"high":7110,"low":6890,"close":7060,"volume":3401,"rsi_14":9.74,"sma_20":7834.5,"sma_60":8472.17,"sma_120":8342.5},{"date":"2026-10-23","open":6889,"high":6889,"low":6603,"close":6720,"volume":4849}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-25.379999999999995,"pbr":0.5,"per":null,"roa":0.16,"roe":0.22,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":64603564011.0,"analysis":"ROE 0.2%입니다. 시가총액 350.37억. 매출 646.04억, 영업이익 48.98억.","eps_basis":"TTM","debt_ratio":0.36409656791646283,"market_cap":34172476800,"net_income":-138169097.0,"total_debt":25035939387.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.89,"total_assets":93797750382.0,"total_equity":68761810995.0,"profit_margin":-0.21,"revenue_basis":"TTM","dividend_yield":3.18,"net_income_basis":"TTM","operating_income":4897837975.0,"operating_margin":7.58,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6720.0,"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":9140.0},{"date":"2016-10-25","close":8940.0},{"date":"2016-10-26","close":10150.0},{"date":"2016-10-27","close":10600.0},{"date":"2016-10-28","close":9940.0},{"date":"2016-10-31","close":9300.0},{"date":"2016-11-01","close":9680.0},{"date":"2016-11-02","close":9310.0},{"date":"2016-11-03","close":12100.0},{"date":"2016-11-04","close":13300.0},{"date":"2016-11-07","close":13600.0},{"date":"2016-11-08","close":13850.0},{"date":"2016-11-09","close":14950.0},{"date":"2016-11-10","close":14700.0},{"date":"2016-11-11","close":14550.0},{"date":"2016-11-14","close":13950.0},{"date":"2016-11-15","close":14500.0},{"date":"2016-11-16","close":14900.0},{"date":"2016-11-17","close":16600.0},{"date":"2016-11-18","close":15600.0},{"date":"2016-11-21","close":15650.0},{"date":"2016-11-22","close":16150.0},{"date":"2016-11-23","close":16650.0},{"date":"2016-11-24","close":17200.0},{"date":"2016-11-25","close":16900.0},{"date":"2016-11-28","close":16400.0},{"date":"2016-11-29","close":16300.0},{"date":"2016-11-30","close":15600.0},{"date":"2016-12-01","close":14800.0},{"date":"2016-12-02","close":14200.0},{"date":"2016-12-05","close":14200.0},{"date":"2016-12-06","close":14400.0},{"date":"2016-12-07","close":13250.0},{"date":"2016-12-08","close":13400.0},{"date":"2016-12-09","close":14200.0},{"date":"2016-12-12","close":14300.0},{"date":"2016-12-13","close":13450.0},{"date":"2016-12-14","close":12600.0},{"date":"2016-12-15","close":12650.0},{"date":"2016-12-16","close":12400.0},{"date":"2016-12-19","close":12600.0},{"date":"2016-12-20","close":12300.0},{"date":"2016-12-21","close":12450.0},{"date":"2016-12-22","close":11650.0},{"date":"2016-12-23","close":11700.0},{"date":"2016-12-26","close":11300.0},{"date":"2016-12-27","close":11200.0},{"date":"2016-12-28","close":11550.0},{"date":"2016-12-29","close":11850.0},{"date":"2017-01-02","close":11550.0},{"date":"2017-01-03","close":11350.0},{"date":"2017-01-04","close":11850.0},{"date":"2017-01-05","close":12100.0},{"date":"2017-01-06","close":11800.0},{"date":"2017-01-09","close":11700.0},{"date":"2017-01-10","close":11400.0},{"date":"2017-01-11","close":12000.0},{"date":"2017-01-12","close":11650.0},{"date":"2017-01-13","close":11150.0},{"date":"2017-01-16","close":10600.0},{"date":"2017-01-17","close":10650.0},{"date":"2017-01-18","close":10550.0},{"date":"2017-01-19","close":10700.0},{"date":"2017-01-20","close":9970.0},{"date":"2017-01-23","close":9630.0},{"date":"2017-01-24","close":9610.0},{"date":"2017-01-25","close":9500.0},{"date":"2017-01-26","close":10300.0},{"date":"2017-01-31","close":9690.0},{"date":"2017-02-01","close":9760.0},{"date":"2017-02-02","close":9030.0},{"date":"2017-02-03","close":8660.0},{"date":"2017-02-06","close":8850.0},{"date":"2017-02-07","close":8890.0},{"date":"2017-02-08","close":8630.0},{"date":"2017-02-09","close":8840.0},{"date":"2017-02-10","close":8750.0},{"date":"2017-02-13","close":9180.0},{"date":"2017-02-14","close":9200.0},{"date":"2017-02-15","close":9090.0},{"date":"2017-02-16","close":9390.0},{"date":"2017-02-17","close":9400.0},{"date":"2017-02-20","close":9450.0},{"date":"2017-02-21","close":9640.0},{"date":"2017-02-22","close":9540.0},{"date":"2017-02-23","close":9360.0},{"date":"2017-02-24","close":9110.0},{"date":"2017-02-27","close":9070.0},{"date":"2017-02-28","close":9200.0},{"date":"2017-03-02","close":9240.0},{"date":"2017-03-03","close":9030.0},{"date":"2017-03-06","close":8890.0},{"date":"2017-03-07","close":8770.0},{"date":"2017-03-08","close":8620.0},{"date":"2017-03-09","close":8850.0},{"date":"2017-03-10","close":9090.0},{"date":"2017-03-13","close":9150.0},{"date":"2017-03-14","close":9230.0},{"date":"2017-03-15","close":8930.0},{"date":"2017-03-16","close":9050.0},{"date":"2017-03-17","close":8790.0},{"date":"2017-03-20","close":8210.0},{"date":"2017-03-21","close":8250.0},{"date":"2017-03-22","close":8030.0},{"date":"2017-03-23","close":8620.0},{"date":"2017-03-24","close":8270.0},{"date":"2017-03-27","close":8620.0},{"date":"2017-03-28","close":7100.0},{"date":"2017-03-29","close":7000.0},{"date":"2017-03-30","close":6970.0},{"date":"2017-03-31","close":7120.0},{"date":"2017-04-03","close":6740.0},{"date":"2017-04-04","close":6540.0},{"date":"2017-04-05","close":6730.0},{"date":"2017-04-06","close":6950.0},{"date":"2017-04-07","close":7040.0},{"date":"2017-04-10","close":6740.0},{"date":"2017-04-11","close":6990.0},{"date":"2017-04-12","close":6850.0},{"date":"2017-04-13","close":6950.0},{"date":"2017-04-14","close":6790.0},{"date":"2017-04-17","close":6980.0},{"date":"2017-04-18","close":7030.0},{"date":"2017-04-19","close":7500.0},{"date":"2017-04-20","close":7340.0},{"date":"2017-04-21","close":7840.0},{"date":"2017-04-24","close":7700.0},{"date":"2017-04-25","close":7790.0},{"date":"2017-04-26","close":8040.0},{"date":"2017-04-27","close":8070.0},{"date":"2017-04-28","close":7900.0},{"date":"2017-05-02","close":7530.0},{"date":"2017-05-04","close":7730.0},{"date":"2017-05-08","close":8230.0},{"date":"2017-05-10","close":8190.0},{"date":"2017-05-11","close":8330.0},{"date":"2017-05-12","close":8460.0},{"date":"2017-05-15","close":8370.0},{"date":"2017-05-16","close":8130.0},{"date":"2017-05-17","close":8200.0},{"date":"2017-05-18","close":8120.0},{"date":"2017-05-19","close":8350.0},{"date":"2017-05-22","close":8260.0},{"date":"2017-05-23","close":8270.0},{"date":"2017-05-24","close":8180.0},{"date":"2017-05-25","close":8170.0},{"date":"2017-05-26","close":8080.0},{"date":"2017-05-29","close":7800.0},{"date":"2017-05-30","close":7940.0},{"date":"2017-05-31","close":7770.0},{"date":"2017-06-01","close":7730.0},{"date":"2017-06-02","close":7700.0},{"date":"2017-06-05","close":7660.0},{"date":"2017-06-07","close":7690.0},{"date":"2017-06-08","close":7670.0},{"date":"2017-06-09","close":7850.0},{"date":"2017-06-12","close":7790.0},{"date":"2017-06-13","close":8010.0},{"date":"2017-06-14","close":8020.0},{"date":"2017-06-15","close":7930.0},{"date":"2017-06-16","close":7880.0},{"date":"2017-06-19","close":7830.0},{"date":"2017-06-20","close":7640.0},{"date":"2017-06-21","close":7560.0},{"date":"2017-06-22","close":7390.0},{"date":"2017-06-23","close":7480.0},{"date":"2017-06-26","close":7550.0},{"date":"2017-06-27","close":7650.0},{"date":"2017-06-28","close":7830.0},{"date":"2017-06-29","close":7800.0},{"date":"2017-06-30","close":8010.0},{"date":"2017-07-03","close":8100.0},{"date":"2017-07-04","close":7870.0},{"date":"2017-07-05","close":8130.0},{"date":"2017-07-06","close":8130.0},{"date":"2017-07-07","close":8120.0},{"date":"2017-07-10","close":8490.0},{"date":"2017-07-11","close":8450.0},{"date":"2017-07-12","close":8300.0},{"date":"2017-07-13","close":8200.0},{"date":"2017-07-14","close":8270.0},{"date":"2017-07-17","close":8150.0},{"date":"2017-07-18","close":8060.0},{"date":"2017-07-19","close":8080.0},{"date":"2017-07-20","close":8070.0},{"date":"2017-07-21","close":7800.0},{"date":"2017-07-24","close":7820.0},{"date":"2017-07-25","close":7710.0},{"date":"2017-07-26","close":7670.0},{"date":"2017-07-27","close":7710.0},{"date":"2017-07-28","close":7530.0},{"date":"2017-07-31","close":7430.0},{"date":"2017-08-01","close":7680.0},{"date":"2017-08-02","close":8040.0},{"date":"2017-08-03","close":7990.0},{"date":"2017-08-04","close":8090.0},{"date":"2017-08-07","close":8160.0},{"date":"2017-08-08","close":8190.0},{"date":"2017-08-09","close":8050.0},{"date":"2017-08-10","close":7950.0},{"date":"2017-08-11","close":7630.0},{"date":"2017-08-14","close":7680.0},{"date":"2017-08-16","close":8200.0},{"date":"2017-08-17","close":8340.0},{"date":"2017-08-18","close":8310.0},{"date":"2017-08-21","close":8310.0},{"date":"2017-08-22","close":8210.0},{"date":"2017-08-23","close":8260.0},{"date":"2017-08-24","close":8550.0},{"date":"2017-08-25","close":8470.0},{"date":"2017-08-28","close":8320.0},{"date":"2017-08-29","close":8390.0},{"date":"2017-08-30","close":8300.0},{"date":"2017-08-31","close":8450.0},{"date":"2017-09-01","close":8500.0},{"date":"2017-09-04","close":8320.0},{"date":"2017-09-05","close":8730.0},{"date":"2017-09-06","close":10200.0},{"date":"2017-09-07","close":10150.0},{"date":"2017-09-08","close":9710.0},{"date":"2017-09-11","close":10300.0},{"date":"2017-09-12","close":9900.0},{"date":"2017-09-13","close":9980.0},{"date":"2017-09-14","close":10150.0},{"date":"2017-09-15","close":10500.0},{"date":"2017-09-18","close":10350.0},{"date":"2017-09-19","close":10700.0},{"date":"2017-09-20","close":9830.0},{"date":"2017-09-21","close":9670.0},{"date":"2017-09-22","close":9060.0},{"date":"2017-09-25","close":8930.0},{"date":"2017-09-26","close":9070.0},{"date":"2017-09-27","close":9000.0},{"date":"2017-09-28","close":8980.0},{"date":"2017-09-29","close":9310.0},{"date":"2017-10-10","close":9400.0},{"date":"2017-10-11","close":9250.0},{"date":"2017-10-12","close":9240.0},{"date":"2017-10-13","close":8890.0},{"date":"2017-10-16","close":8490.0},{"date":"2017-10-17","close":8800.0},{"date":"2017-10-18","close":8620.0},{"date":"2017-10-19","close":8860.0},{"date":"2017-10-20","close":9140.0},{"date":"2017-10-23","close":9130.0},{"date":"2017-10-24","close":9240.0},{"date":"2017-10-25","close":9270.0},{"date":"2017-10-26","close":9000.0},{"date":"2017-10-27","close":9090.0},{"date":"2017-10-30","close":9230.0},{"date":"2017-10-31","close":9180.0},{"date":"2017-11-01","close":9030.0},{"date":"2017-11-02","close":9030.0},{"date":"2017-11-03","close":8970.0},{"date":"2017-11-06","close":8850.0},{"date":"2017-11-07","close":8910.0},{"date":"2017-11-08","close":8990.0},{"date":"2017-11-09","close":9040.0},{"date":"2017-11-10","close":9310.0},{"date":"2017-11-13","close":9320.0},{"date":"2017-11-14","close":9270.0},{"date":"2017-11-15","close":8830.0},{"date":"2017-11-16","close":9030.0},{"date":"2017-11-17","close":8890.0},{"date":"2017-11-20","close":9180.0},{"date":"2017-11-21","close":9070.0},{"date":"2017-11-22","close":8990.0},{"date":"2017-11-23","close":9160.0},{"date":"2017-11-24","close":9990.0},{"date":"2017-11-27","close":10200.0},{"date":"2017-11-28","close":10100.0},{"date":"2017-11-29","close":10450.0},{"date":"2017-11-30","close":10950.0},{"date":"2017-12-01","close":11200.0},{"date":"2017-12-04","close":10950.0},{"date":"2017-12-05","close":11400.0},{"date":"2017-12-06","close":11400.0},{"date":"2017-12-07","close":11650.0},{"date":"2017-12-08","close":11500.0},{"date":"2017-12-11","close":11700.0},{"date":"2017-12-12","close":11350.0},{"date":"2017-12-13","close":11350.0},{"date":"2017-12-14","close":11200.0},{"date":"2017-12-15","close":10950.0},{"date":"2017-12-18","close":11850.0},{"date":"2017-12-19","close":10800.0},{"date":"2017-12-20","close":10000.0},{"date":"2017-12-21","close":9490.0},{"date":"2017-12-22","close":9980.0},{"date":"2017-12-26","close":10000.0},{"date":"2017-12-27","close":10050.0},{"date":"2017-12-28","close":10450.0},{"date":"2018-01-02","close":9738.8525},{"date":"2018-01-03","close":9693.3447},{"date":"2018-01-04","close":9693.3447},{"date":"2018-01-05","close":9738.8525},{"date":"2018-01-08","close":9875.3799},{"date":"2018-01-09","close":10239.4473},{"date":"2018-01-10","close":10421.4844},{"date":"2018-01-11","close":10694.5342},{"date":"2018-01-12","close":10512.502},{"date":"2018-01-15","close":10330.4658},{"date":"2018-01-16","close":9875.3799},{"date":"2018-01-17","close":9920.8877},{"date":"2018-01-18","close":9966.3965},{"date":"2018-01-19","close":9920.8877},{"date":"2018-01-22","close":10375.9746},{"date":"2018-01-23","close":10466.9922},{"date":"2018-01-24","close":10512.502},{"date":"2018-01-25","close":10421.4844},{"date":"2018-01-26","close":10558.0078},{"date":"2018-01-29","close":11013.0957},{"date":"2018-01-30","close":10967.5869},{"date":"2018-01-31","close":10876.5693},{"date":"2018-02-01","close":11058.6045},{"date":"2018-02-02","close":11104.1133},{"date":"2018-02-05","close":11286.1475},{"date":"2018-02-06","close":10967.5869},{"date":"2018-02-07","close":10239.4473},{"date":"2018-02-08","close":10330.4658},{"date":"2018-02-09","close":10375.9746},{"date":"2018-02-12","close":10831.0625},{"date":"2018-02-13","close":10603.5176},{"date":"2018-02-14","close":11377.165},{"date":"2018-02-19","close":12014.2861},{"date":"2018-02-20","close":13288.5283},{"date":"2018-02-21","close":13243.0205},{"date":"2018-02-22","close":13379.5449},{"date":"2018-02-23","close":13880.1416},{"date":"2018-02-26","close":13652.5986},{"date":"2018-02-27","close":13470.5635},{"date":"2018-02-28","close":13470.5635},{"date":"2018-03-02","close":11741.2344},{"date":"2018-03-05","close":11104.1133},{"date":"2018-03-06","close":11013.0957},{"date":"2018-03-07","close":10785.5518},{"date":"2018-03-08","close":10967.5869},{"date":"2018-03-09","close":11650.2158},{"date":"2018-03-12","close":11923.2686},{"date":"2018-03-13","close":11923.2686},{"date":"2018-03-14","close":11968.7764},{"date":"2018-03-15","close":11149.6211},{"date":"2018-03-16","close":11377.165},{"date":"2018-03-19","close":11149.6211},{"date":"2018-03-20","close":11741.2344},{"date":"2018-03-21","close":11604.708},{"date":"2018-03-22","close":11286.1475},{"date":"2018-03-23","close":11149.6211},{"date":"2018-03-26","close":11786.7432},{"date":"2018-03-27","close":11286.1475},{"date":"2018-03-28","close":11149.6211},{"date":"2018-03-29","close":11149.6211},{"date":"2018-03-30","close":11149.6211},{"date":"2018-04-02","close":10785.5518},{"date":"2018-04-03","close":10330.4658},{"date":"2018-04-04","close":10239.4473},{"date":"2018-04-05","close":10102.9229},{"date":"2018-04-06","close":9784.3623},{"date":"2018-04-09","close":9283.7666},{"date":"2018-04-10","close":9693.3447},{"date":"2018-04-11","close":10148.4307},{"date":"2018-04-12","close":9966.3965},{"date":"2018-04-13","close":10148.4307},{"date":"2018-04-16","close":10375.9746},{"date":"2018-04-17","close":10193.9404},{"date":"2018-04-18","close":10057.4131},{"date":"2018-04-19","close":10102.9229},{"date":"2018-04-20","close":10558.0078},{"date":"2018-04-23","close":9829.8711},{"date":"2018-04-24","close":9738.8525},{"date":"2018-04-25","close":9602.3271},{"date":"2018-04-26","close":9738.8525},{"date":"2018-04-27","close":10284.957},{"date":"2018-04-30","close":10011.9043},{"date":"2018-05-02","close":11468.1826},{"date":"2018-05-03","close":11695.7266},{"date":"2018-05-04","close":11377.165},{"date":"2018-05-08","close":10558.0078},{"date":"2018-05-09","close":10284.957},{"date":"2018-05-10","close":10512.502},{"date":"2018-05-11","close":10876.5693},{"date":"2018-05-14","close":10603.5176},{"date":"2018-05-15","close":10512.502},{"date":"2018-05-16","close":10057.4131},{"date":"2018-05-17","close":10466.9922},{"date":"2018-05-18","close":10694.5342},{"date":"2018-05-21","close":10603.5176},{"date":"2018-05-23","close":10694.5342},{"date":"2018-05-24","close":10375.9746},{"date":"2018-05-25","close":10011.9043},{"date":"2018-05-28","close":11013.0957},{"date":"2018-05-29","close":10649.0254},{"date":"2018-05-30","close":10831.0625},{"date":"2018-05-31","close":11149.6211},{"date":"2018-06-01","close":12105.3037},{"date":"2018-06-04","close":12196.3213},{"date":"2018-06-05","close":11877.7598},{"date":"2018-06-07","close":11195.1299},{"date":"2018-06-08","close":11240.6387},{"date":"2018-06-11","close":10876.5693},{"date":"2018-06-12","close":10876.5693},{"date":"2018-06-14","close":9420.292},{"date":"2018-06-15","close":9192.749},{"date":"2018-06-18","close":8501.0176},{"date":"2018-06-19","close":8218.8633},{"date":"2018-06-20","close":8437.3057},{"date":"2018-06-21","close":8109.6436},{"date":"2018-06-22","close":8009.5254},{"date":"2018-06-25","close":8182.4575},{"date":"2018-06-26","close":8291.6777},{"date":"2018-06-27","close":8200.6611},{"date":"2018-06-28","close":7927.6089},{"date":"2018-06-29","close":7872.998},{"date":"2018-07-02","close":7499.8271},{"date":"2018-07-03","close":7945.8115},{"date":"2018-07-04","close":7973.1177},{"date":"2018-07-05","close":7645.4546},{"date":"2018-07-06","close":7772.8789},{"date":"2018-07-09","close":7508.9287},{"date":"2018-07-10","close":7918.5059},{"date":"2018-07-11","close":7681.8613},{"date":"2018-07-12","close":7909.4053},{"date":"2018-07-13","close":8173.3555},{"date":"2018-07-16","close":8501.0176},{"date":"2018-07-17","close":8255.2715},{"date":"2018-07-18","close":8100.542},{"date":"2018-07-19","close":7918.5059},{"date":"2018-07-20","close":7900.3022},{"date":"2018-07-23","close":7427.0127},{"date":"2018-07-24","close":7536.2339},{"date":"2018-07-25","close":7508.9287},{"date":"2018-07-26","close":7654.5562},{"date":"2018-07-27","close":7663.6582},{"date":"2018-07-30","close":7736.4722},{"date":"2018-07-31","close":7763.7783},{"date":"2018-08-01","close":7918.5059},{"date":"2018-08-02","close":7809.2856},{"date":"2018-08-03","close":8036.8296},{"date":"2018-08-06","close":7973.1177},{"date":"2018-08-07","close":7818.3882},{"date":"2018-08-08","close":7818.3882},{"date":"2018-08-09","close":7863.897},{"date":"2018-08-10","close":7727.3701},{"date":"2018-08-13","close":7490.7246},{"date":"2018-08-14","close":7563.5391},{"date":"2018-08-16","close":7554.437},{"date":"2018-08-17","close":7609.0483},{"date":"2018-08-20","close":7663.6582},{"date":"2018-08-21","close":7754.6763},{"date":"2018-08-22","close":7727.3701},{"date":"2018-08-23","close":7663.6582},{"date":"2018-08-24","close":7627.2515},{"date":"2018-08-27","close":7809.2856},{"date":"2018-08-28","close":7800.1841},{"date":"2018-08-29","close":7945.8115},{"date":"2018-08-30","close":8237.0664},{"date":"2018-08-31","close":8555.627},{"date":"2018-09-03","close":8528.3223},{"date":"2018-09-04","close":8446.4072},{"date":"2018-09-05","close":8264.373},{"date":"2018-09-06","close":8309.8818},{"date":"2018-09-07","close":8291.6777},{"date":"2018-09-10","close":8646.6455},{"date":"2018-09-11","close":9028.917},{"date":"2018-09-12","close":8874.1875},{"date":"2018-09-13","close":8737.6621},{"date":"2018-09-14","close":8801.375},{"date":"2018-09-17","close":8592.0361},{"date":"2018-09-18","close":8582.9326},{"date":"2018-09-19","close":8437.3057},{"date":"2018-09-20","close":8355.3906},{"date":"2018-09-21","close":8373.5938},{"date":"2018-09-27","close":8364.4922},{"date":"2018-09-28","close":8673.9512},{"date":"2018-10-01","close":8801.375},{"date":"2018-10-02","close":8710.3574},{"date":"2018-10-04","close":8391.7959},{"date":"2018-10-05","close":8191.5581},{"date":"2018-10-08","close":8055.0342},{"date":"2018-10-10","close":7554.437},{"date":"2018-10-11","close":7217.6729},{"date":"2018-10-12","close":7417.9121},{"date":"2018-10-15","close":7153.9614},{"date":"2018-10-16","close":7317.792},{"date":"2018-10-17","close":7363.3013},{"date":"2018-10-18","close":7499.8271},{"date":"2018-10-19","close":7436.1147},{"date":"2018-10-22","close":7508.9287},{"date":"2018-10-23","close":7281.3857},{"date":"2018-10-24","close":7099.3511},{"date":"2018-10-25","close":6962.8252},{"date":"2018-10-26","close":6698.875},{"date":"2018-10-29","close":6016.2446},{"date":"2018-10-30","close":6070.855},{"date":"2018-10-31","close":6316.6021},{"date":"2018-11-01","close":6416.7212},{"date":"2018-11-02","close":6798.9937},{"date":"2018-11-05","close":6771.688},{"date":"2018-11-06","close":7035.6392},{"date":"2018-11-07","close":7153.9614},{"date":"2018-11-08","close":7308.6909},{"date":"2018-11-09","close":7263.1821},{"date":"2018-11-12","close":7244.979},{"date":"2018-11-13","close":7163.0635},{"date":"2018-11-14","close":7099.3511},{"date":"2018-11-15","close":7217.6729},{"date":"2018-11-16","close":7299.5894},{"date":"2018-11-19","close":7099.3511},{"date":"2018-11-20","close":7108.4526},{"date":"2018-11-21","close":6971.9268},{"date":"2018-11-22","close":6880.9092},{"date":"2018-11-23","close":6944.6211},{"date":"2018-11-26","close":6844.5029},{"date":"2018-11-27","close":6844.5029},{"date":"2018-11-28","close":6771.688},{"date":"2018-11-29","close":6798.9937},{"date":"2018-11-30","close":6817.1968},{"date":"2018-12-03","close":6826.2993},{"date":"2018-12-04","close":6844.5029},{"date":"2018-12-05","close":6999.2314},{"date":"2018-12-06","close":6880.9092},{"date":"2018-12-07","close":7072.0454},{"date":"2018-12-10","close":6908.2153},{"date":"2018-12-11","close":6580.5518},{"date":"2018-12-12","close":7681.8613},{"date":"2018-12-13","close":7417.9121},{"date":"2018-12-14","close":7463.4204},{"date":"2018-12-17","close":7599.9463},{"date":"2018-12-18","close":7272.2837},{"date":"2018-12-19","close":7172.1646},{"date":"2018-12-20","close":7208.5718},{"date":"2018-12-21","close":7017.4355},{"date":"2018-12-24","close":6844.5029},{"date":"2018-12-26","close":6589.6543},{"date":"2018-12-27","close":6709.6343},{"date":"2018-12-28","close":6921.9053},{"date":"2019-01-02","close":6940.3643},{"date":"2019-01-03","close":6940.3643},{"date":"2019-01-04","close":6940.3643},{"date":"2019-01-07","close":7235.6982},{"date":"2019-01-08","close":7161.8643},{"date":"2019-01-09","close":7540.2622},{"date":"2019-01-10","close":7438.7412},{"date":"2019-01-11","close":7447.9702},{"date":"2019-01-14","close":7346.4492},{"date":"2019-01-15","close":7466.4292},{"date":"2019-01-16","close":7484.8872},{"date":"2019-01-17","close":7383.3667},{"date":"2019-01-18","close":7346.4492},{"date":"2019-01-21","close":7447.9702},{"date":"2019-01-22","close":7346.4492},{"date":"2019-01-23","close":7411.0532},{"date":"2019-01-24","close":7614.0957},{"date":"2019-01-25","close":7623.3252},{"date":"2019-01-28","close":7632.5547},{"date":"2019-01-29","close":7595.6377},{"date":"2019-01-30","close":7863.2852},{"date":"2019-01-31","close":7660.2422},{"date":"2019-02-01","close":7614.0957},{"date":"2019-02-07","close":7586.4082},{"date":"2019-02-08","close":7577.1792},{"date":"2019-02-11","close":7660.2422},{"date":"2019-02-12","close":7927.8892},{"date":"2019-02-13","close":7817.1382},{"date":"2019-02-14","close":7964.8062},{"date":"2019-02-15","close":7715.6177},{"date":"2019-02-18","close":7844.8262},{"date":"2019-02-19","close":7844.8262},{"date":"2019-02-20","close":7844.8262},{"date":"2019-02-21","close":7807.9092},{"date":"2019-02-22","close":7567.9502},{"date":"2019-02-25","close":7623.3252},{"date":"2019-02-26","close":7687.9292},{"date":"2019-02-27","close":7780.2227},{"date":"2019-02-28","close":7411.0532},{"date":"2019-03-04","close":7577.1792},{"date":"2019-03-05","close":7447.9702},{"date":"2019-03-06","close":7401.8247},{"date":"2019-03-07","close":7364.9077},{"date":"2019-03-08","close":7281.8447},{"date":"2019-03-11","close":7161.8643},{"date":"2019-03-12","close":7291.0732},{"date":"2019-03-13","close":7337.2197},{"date":"2019-03-14","close":7411.0532},{"date":"2019-03-15","close":7374.1362},{"date":"2019-03-18","close":7327.9907},{"date":"2019-03-19","close":7337.2197},{"date":"2019-03-20","close":7327.9907},{"date":"2019-03-21","close":7281.8447},{"date":"2019-03-22","close":7291.0732},{"date":"2019-03-25","close":7374.1362},{"date":"2019-03-26","close":7392.5957},{"date":"2019-03-27","close":7337.2197},{"date":"2019-03-28","close":7208.0117},{"date":"2019-03-29","close":7318.7612},{"date":"2019-04-01","close":7457.1997},{"date":"2019-04-02","close":7641.7837},{"date":"2019-04-03","close":7632.5547},{"date":"2019-04-04","close":7641.7837},{"date":"2019-04-05","close":7660.2422},{"date":"2019-04-08","close":7780.2227},{"date":"2019-04-09","close":7761.7627},{"date":"2019-04-10","close":7752.5337},{"date":"2019-04-11","close":7724.8467},{"date":"2019-04-12","close":7632.5547},{"date":"2019-04-15","close":7706.3892},{"date":"2019-04-16","close":8066.3276},{"date":"2019-04-17","close":8075.5566},{"date":"2019-04-18","close":8167.8486},{"date":"2019-04-19","close":8158.6191},{"date":"2019-04-22","close":8029.4092},{"date":"2019-04-23","close":7937.1182},{"date":"2019-04-24","close":7854.0547},{"date":"2019-04-25","close":7890.9727},{"date":"2019-04-26","close":7789.4507},{"date":"2019-04-29","close":7955.5767},{"date":"2019-04-30","close":7918.6597},{"date":"2019-05-02","close":7770.9927},{"date":"2019-05-03","close":7789.4507},{"date":"2019-05-07","close":7697.1597},{"date":"2019-05-08","close":7567.9502},{"date":"2019-05-09","close":7383.3667},{"date":"2019-05-10","close":7392.5957},{"date":"2019-05-13","close":7383.3667},{"date":"2019-05-14","close":7327.9907},{"date":"2019-05-15","close":7567.9502},{"date":"2019-05-16","close":7937.1182},{"date":"2019-05-17","close":8121.7036},{"date":"2019-05-20","close":8749.2891},{"date":"2019-05-21","close":8509.3281},{"date":"2019-05-22","close":8693.9131},{"date":"2019-05-23","close":8444.7246},{"date":"2019-05-24","close":8094.0146},{"date":"2019-05-27","close":8084.7861},{"date":"2019-05-28","close":8158.6191},{"date":"2019-05-29","close":8407.8086},{"date":"2019-05-30","close":8010.9512},{"date":"2019-05-31","close":8084.7861},{"date":"2019-06-03","close":8204.7656},{"date":"2019-06-04","close":8398.5781},{"date":"2019-06-05","close":8306.2861},{"date":"2019-06-07","close":8444.7246},{"date":"2019-06-10","close":8721.6016},{"date":"2019-06-11","close":8620.0801},{"date":"2019-06-12","close":8352.4316},{"date":"2019-06-13","close":8333.9736},{"date":"2019-06-14","close":8186.3071},{"date":"2019-06-17","close":8084.7861},{"date":"2019-06-18","close":7983.2646},{"date":"2019-06-19","close":8047.8687},{"date":"2019-06-20","close":8195.5361},{"date":"2019-06-21","close":8075.5566},{"date":"2019-06-24","close":8057.0977},{"date":"2019-06-25","close":8029.4092},{"date":"2019-06-26","close":7964.8062},{"date":"2019-06-27","close":7863.2852},{"date":"2019-06-28","close":7826.3682},{"date":"2019-07-01","close":7826.3682},{"date":"2019-07-02","close":8066.3276},{"date":"2019-07-03","close":8047.8687},{"date":"2019-07-04","close":8121.7036},{"date":"2019-07-05","close":8453.9541},{"date":"2019-07-08","close":8260.1406},{"date":"2019-07-09","close":8417.0381},{"date":"2019-07-10","close":8306.2861},{"date":"2019-07-11","close":7937.1182},{"date":"2019-07-12","close":7946.3462},{"date":"2019-07-15","close":7900.2012},{"date":"2019-07-16","close":8094.0146},{"date":"2019-07-17","close":8029.4092},{"date":"2019-07-18","close":8029.4092},{"date":"2019-07-19","close":8010.9512},{"date":"2019-07-22","close":8232.4531},{"date":"2019-07-23","close":8204.7656},{"date":"2019-07-24","close":8287.8281},{"date":"2019-07-25","close":7937.1182},{"date":"2019-07-26","close":7715.6177},{"date":"2019-07-29","close":7309.5322},{"date":"2019-07-30","close":7475.6572},{"date":"2019-07-31","close":7466.4292},{"date":"2019-08-01","close":7392.5957},{"date":"2019-08-02","close":7475.6572},{"date":"2019-08-05","close":7014.1978},{"date":"2019-08-06","close":6543.5078},{"date":"2019-08-07","close":6691.1753},{"date":"2019-08-08","close":7051.1147},{"date":"2019-08-09","close":7226.4697},{"date":"2019-08-12","close":7503.3457},{"date":"2019-08-13","close":7429.5122},{"date":"2019-08-14","close":7364.9077},{"date":"2019-08-16","close":7004.9688},{"date":"2019-08-19","close":7494.1162},{"date":"2019-08-20","close":7475.6572},{"date":"2019-08-21","close":7577.1792},{"date":"2019-08-22","close":7521.8047},{"date":"2019-08-23","close":7540.2622},{"date":"2019-08-26","close":7447.9702},{"date":"2019-08-27","close":7521.8047},{"date":"2019-08-28","close":7632.5547},{"date":"2019-08-29","close":7586.4082},{"date":"2019-08-30","close":7743.3047},{"date":"2019-09-02","close":8481.6426},{"date":"2019-09-03","close":8730.8311},{"date":"2019-09-04","close":8915.4141},{"date":"2019-09-05","close":8989.248},{"date":"2019-09-06","close":6700.4043},{"date":"2019-09-09","close":6783.4673},{"date":"2019-09-10","close":6801.9263},{"date":"2019-09-11","close":7106.4897},{"date":"2019-09-16","close":7143.4067},{"date":"2019-09-17","close":7235.6982},{"date":"2019-09-18","close":7318.7612},{"date":"2019-09-19","close":7291.0732},{"date":"2019-09-20","close":7512.5752},{"date":"2019-09-23","close":7549.4917},{"date":"2019-09-24","close":7558.7212},{"date":"2019-09-25","close":7392.5957},{"date":"2019-09-26","close":7337.2197},{"date":"2019-09-27","close":7549.4917},{"date":"2019-09-30","close":7484.8872},{"date":"2019-10-01","close":7512.5752},{"date":"2019-10-02","close":7383.3667},{"date":"2019-10-04","close":7309.5322},{"date":"2019-10-07","close":7300.3027},{"date":"2019-10-08","close":7447.9702},{"date":"2019-10-10","close":7374.1362},{"date":"2019-10-11","close":7438.7412},{"date":"2019-10-14","close":7586.4082},{"date":"2019-10-15","close":7549.4917},{"date":"2019-10-16","close":7724.8467},{"date":"2019-10-17","close":7798.6807},{"date":"2019-10-18","close":7789.4507},{"date":"2019-10-21","close":7678.7007},{"date":"2019-10-22","close":7623.3252},{"date":"2019-10-23","close":7641.7837},{"date":"2019-10-24","close":7577.1792},{"date":"2019-10-25","close":7687.9292},{"date":"2019-10-28","close":7586.4082},{"date":"2019-10-29","close":7577.1792},{"date":"2019-10-30","close":7678.7007},{"date":"2019-10-31","close":7706.3892},{"date":"2019-11-01","close":7844.8262},{"date":"2019-11-04","close":7466.4292},{"date":"2019-11-05","close":7503.3457},{"date":"2019-11-06","close":7503.3457},{"date":"2019-11-07","close":7577.1792},{"date":"2019-11-08","close":7558.7212},{"date":"2019-11-11","close":7706.3892},{"date":"2019-11-12","close":7614.0957},{"date":"2019-11-13","close":7697.1597},{"date":"2019-11-14","close":7734.0762},{"date":"2019-11-15","close":7641.7837},{"date":"2019-11-18","close":8112.4741},{"date":"2019-11-19","close":8250.9111},{"date":"2019-11-20","close":7937.1182},{"date":"2019-11-21","close":7937.1182},{"date":"2019-11-22","close":8333.9736},{"date":"2019-11-25","close":8823.123},{"date":"2019-11-26","close":8841.5811},{"date":"2019-11-27","close":8333.9736},{"date":"2019-11-28","close":8361.6621},{"date":"2019-11-29","close":7835.5972},{"date":"2019-12-02","close":7780.2227},{"date":"2019-12-03","close":7946.3462},{"date":"2019-12-04","close":7761.7627},{"date":"2019-12-05","close":7669.4712},{"date":"2019-12-06","close":7900.2012},{"date":"2019-12-09","close":8010.9512},{"date":"2019-12-10","close":7974.0356},{"date":"2019-12-11","close":8010.9512},{"date":"2019-12-12","close":8038.6401},{"date":"2019-12-13","close":7955.5767},{"date":"2019-12-16","close":8066.3276},{"date":"2019-12-17","close":8020.1816},{"date":"2019-12-18","close":8038.6401},{"date":"2019-12-19","close":8038.6401},{"date":"2019-12-20","close":8103.2441},{"date":"2019-12-23","close":8001.7227},{"date":"2019-12-24","close":7983.2646},{"date":"2019-12-26","close":8103.2441},{"date":"2019-12-27","close":8167.8486},{"date":"2019-12-30","close":8278.5986},{"date":"2020-01-02","close":8500.0996},{"date":"2020-01-03","close":8472.4141},{"date":"2020-01-06","close":8250.9111},{"date":"2020-01-07","close":8370.8916},{"date":"2020-01-08","close":8010.9512},{"date":"2020-01-09","close":8306.2861},{"date":"2020-01-10","close":8509.3281},{"date":"2020-01-13","close":8537.0166},{"date":"2020-01-14","close":8693.9131},{"date":"2020-01-15","close":8666.2256},{"date":"2020-01-16","close":8656.9951},{"date":"2020-01-17","close":8583.1631},{"date":"2020-01-20","close":8426.2676},{"date":"2020-01-21","close":8453.9541},{"date":"2020-01-22","close":8417.0381},{"date":"2020-01-23","close":8389.3496},{"date":"2020-01-28","close":8066.3276},{"date":"2020-01-29","close":8066.3276},{"date":"2020-01-30","close":7724.8467},{"date":"2020-01-31","close":7577.1792},{"date":"2020-02-03","close":7641.7837},{"date":"2020-02-04","close":7946.3462},{"date":"2020-02-05","close":7946.3462},{"date":"2020-02-06","close":7964.8062},{"date":"2020-02-07","close":7844.8262},{"date":"2020-02-10","close":7844.8262},{"date":"2020-02-11","close":7863.2852},{"date":"2020-02-12","close":7854.0547},{"date":"2020-02-13","close":7826.3682},{"date":"2020-02-14","close":7789.4507},{"date":"2020-02-17","close":7789.4507},{"date":"2020-02-18","close":7715.6177},{"date":"2020-02-19","close":7697.1597},{"date":"2020-02-20","close":7706.3892},{"date":"2020-02-21","close":7641.7837},{"date":"2020-02-24","close":7281.8447},{"date":"2020-02-25","close":7549.4917},{"date":"2020-02-26","close":7752.5337},{"date":"2020-02-27","close":7789.4507},{"date":"2020-02-28","close":7291.0732},{"date":"2020-03-02","close":7531.0332},{"date":"2020-03-03","close":8057.0977},{"date":"2020-03-04","close":8158.6191},{"date":"2020-03-05","close":8195.5361},{"date":"2020-03-06","close":8066.3276},{"date":"2020-03-09","close":7623.3252},{"date":"2020-03-10","close":7918.6597},{"date":"2020-03-11","close":7549.4917},{"date":"2020-03-12","close":7549.4917},{"date":"2020-03-13","close":6460.4453},{"date":"2020-03-16","close":6072.8184},{"date":"2020-03-17","close":6229.7148},{"date":"2020-03-18","close":5639.0459},{"date":"2020-03-19","close":5066.835},{"date":"2020-03-20","close":5445.2324},{"date":"2020-03-23","close":5528.2949},{"date":"2020-03-24","close":5851.3169},{"date":"2020-03-25","close":5925.1509},{"date":"2020-03-26","close":6054.3599},{"date":"2020-03-27","close":6017.4434},{"date":"2020-03-30","close":6349.6943},{"date":"2020-03-31","close":6506.5913},{"date":"2020-04-01","close":6460.4453},{"date":"2020-04-02","close":6478.9033},{"date":"2020-04-03","close":6737.3213},{"date":"2020-04-06","close":6949.5928},{"date":"2020-04-07","close":7143.4067},{"date":"2020-04-08","close":7180.3237},{"date":"2020-04-09","close":7171.0938},{"date":"2020-04-10","close":6968.0518},{"date":"2020-04-13","close":6691.1753},{"date":"2020-04-14","close":7069.5732},{"date":"2020-04-16","close":7004.9688},{"date":"2020-04-17","close":7337.2197},{"date":"2020-04-20","close":8140.1611},{"date":"2020-04-21","close":7780.2227},{"date":"2020-04-22","close":7807.9092},{"date":"2020-04-23","close":7927.8892},{"date":"2020-04-24","close":8389.3496},{"date":"2020-04-27","close":8453.9541},{"date":"2020-04-28","close":8666.2256},{"date":"2020-04-29","close":8601.6201},{"date":"2020-05-04","close":8638.5381},{"date":"2020-05-06","close":8675.4551},{"date":"2020-05-07","close":8601.6201},{"date":"2020-05-08","close":8703.1416},{"date":"2020-05-11","close":9146.1445},{"date":"2020-05-12","close":9007.707},{"date":"2020-05-13","close":8961.5605},{"date":"2020-05-14","close":8841.5811},{"date":"2020-05-15","close":8740.0596},{"date":"2020-05-18","close":8546.2461},{"date":"2020-05-19","close":8786.2051},{"date":"2020-05-20","close":9921.3984},{"date":"2020-05-21","close":10152.1279},{"date":"2020-05-22","close":10059.8369},{"date":"2020-05-25","close":10382.8574},{"date":"2020-05-26","close":9644.5225},{"date":"2020-05-27","close":9321.5},{"date":"2020-05-28","close":8933.8721},{"date":"2020-05-29","close":8989.248},{"date":"2020-06-01","close":9044.624},{"date":"2020-06-02","close":9164.6045},{"date":"2020-06-03","close":8813.8936},{"date":"2020-06-04","close":8952.3311},{"date":"2020-06-05","close":8952.3311},{"date":"2020-06-08","close":8813.8936},{"date":"2020-06-09","close":8740.0596},{"date":"2020-06-10","close":8850.8086},{"date":"2020-06-11","close":8786.2051},{"date":"2020-06-12","close":8629.3096},{"date":"2020-06-15","close":8463.1836},{"date":"2020-06-16","close":8656.9951},{"date":"2020-06-17","close":8407.8086},{"date":"2020-06-18","close":8426.2676},{"date":"2020-06-19","close":8537.0166},{"date":"2020-06-22","close":8472.4141},{"date":"2020-06-23","close":8518.5586},{"date":"2020-06-24","close":8961.5605},{"date":"2020-06-25","close":8786.2051},{"date":"2020-06-26","close":8758.5176},{"date":"2020-06-29","close":8509.3281},{"date":"2020-06-30","close":9136.916},{"date":"2020-07-01","close":8813.8936},{"date":"2020-07-02","close":9598.375},{"date":"2020-07-03","close":9459.9375},{"date":"2020-07-06","close":9782.96},{"date":"2020-07-07","close":9413.792},{"date":"2020-07-08","close":12228.6992},{"date":"2020-07-09","close":13982.249},{"date":"2020-07-10","close":13613.0811},{"date":"2020-07-13","close":14028.3955},{"date":"2020-07-14","close":17812.3691},{"date":"2020-07-15","close":16012.6748},{"date":"2020-07-16","close":15828.0908},{"date":"2020-07-17","close":14951.3145},{"date":"2020-07-20","close":16566.4258},{"date":"2020-07-21","close":16243.4072},{"date":"2020-07-22","close":17397.0566},{"date":"2020-07-23","close":16566.4258},{"date":"2020-07-24","close":17627.7871},{"date":"2020-07-27","close":17581.6426},{"date":"2020-07-28","close":18181.5391},{"date":"2020-07-29","close":18181.5391},{"date":"2020-07-30","close":18412.2676},{"date":"2020-07-31","close":18319.9785},{"date":"2020-08-03","close":18227.6836},{"date":"2020-08-04","close":17027.8867},{"date":"2020-08-05","close":17304.7637},{"date":"2020-08-06","close":16843.3027},{"date":"2020-08-07","close":18458.416},{"date":"2020-08-10","close":17673.9336},{"date":"2020-08-11","close":17720.0762},{"date":"2020-08-12","close":17766.2246},{"date":"2020-08-13","close":23073.0176},{"date":"2020-08-14","close":26072.5117},{"date":"2020-08-18","close":23257.6035},{"date":"2020-08-19","close":25334.1738},{"date":"2020-08-20","close":26164.8027},{"date":"2020-08-21","close":25334.1738},{"date":"2020-08-24","close":24826.5703},{"date":"2020-08-25","close":24826.5703},{"date":"2020-08-26","close":23903.6465},{"date":"2020-08-27","close":23580.625},{"date":"2020-08-28","close":23580.625},{"date":"2020-08-31","close":23534.4785},{"date":"2020-09-01","close":23857.502},{"date":"2020-09-02","close":23719.0645},{"date":"2020-09-03","close":23442.1875},{"date":"2020-09-04","close":22749.9961},{"date":"2020-09-07","close":22242.3887},{"date":"2020-09-08","close":21088.7402},{"date":"2020-09-09","close":20858.0078},{"date":"2020-09-10","close":21411.7598},{"date":"2020-09-11","close":22011.6602},{"date":"2020-09-14","close":20304.2559},{"date":"2020-09-15","close":20165.8184},{"date":"2020-09-16","close":19750.5039},{"date":"2020-09-17","close":20027.3809},{"date":"2020-09-18","close":21181.0332},{"date":"2020-09-21","close":19935.0898},{"date":"2020-09-22","close":18319.9785},{"date":"2020-09-23","close":18181.5391},{"date":"2020-09-24","close":17627.7871},{"date":"2020-09-25","close":18089.248},{"date":"2020-09-28","close":18458.416},{"date":"2020-09-29","close":19658.2129},{"date":"2020-10-05","close":19658.2129},{"date":"2020-10-06","close":19704.3594},{"date":"2020-10-07","close":20581.1328},{"date":"2020-10-08","close":20904.1543},{"date":"2020-10-12","close":20996.4473},{"date":"2020-10-13","close":22057.8066},{"date":"2020-10-14","close":22611.5586},{"date":"2020-10-15","close":21088.7402},{"date":"2020-10-16","close":19381.3359},{"date":"2020-10-19","close":18135.3926},{"date":"2020-10-20","close":18273.832},{"date":"2020-10-21","close":18827.584},{"date":"2020-10-22","close":17766.2246},{"date":"2020-10-23","close":17858.5156},{"date":"2020-10-26","close":18966.0215},{"date":"2020-10-27","close":18319.9785},{"date":"2020-10-28","close":18643.0},{"date":"2020-10-29","close":17950.8086},{"date":"2020-10-30","close":17258.6191},{"date":"2020-11-02","close":18689.1465},{"date":"2020-11-03","close":19104.459},{"date":"2020-11-04","close":19196.75},{"date":"2020-11-05","close":19565.9199},{"date":"2020-11-06","close":20027.3809},{"date":"2020-11-09","close":19473.6289},{"date":"2020-11-10","close":19104.459},{"date":"2020-11-11","close":17996.9531},{"date":"2020-11-12","close":18273.832},{"date":"2020-11-13","close":18366.123},{"date":"2020-11-16","close":18135.3926},{"date":"2020-11-17","close":18550.7051},{"date":"2020-11-18","close":18458.416},{"date":"2020-11-19","close":18227.6836},{"date":"2020-11-20","close":18412.2676},{"date":"2020-11-23","close":17950.8086},{"date":"2020-11-24","close":17904.6621},{"date":"2020-11-25","close":17443.2031},{"date":"2020-11-26","close":17443.2031},{"date":"2020-11-27","close":17673.9336},{"date":"2020-11-30","close":17627.7871},{"date":"2020-12-01","close":17627.7871},{"date":"2020-12-02","close":17120.1816},{"date":"2020-12-03","close":17350.9102},{"date":"2020-12-04","close":19750.5039},{"date":"2020-12-07","close":18689.1465},{"date":"2020-12-08","close":20488.8398},{"date":"2020-12-09","close":20258.1094},{"date":"2020-12-10","close":21411.7598},{"date":"2020-12-11","close":21181.0332},{"date":"2020-12-14","close":20534.9883},{"date":"2020-12-15","close":20719.5703},{"date":"2020-12-16","close":20488.8398},{"date":"2020-12-17","close":21134.8867},{"date":"2020-12-18","close":21965.5156},{"date":"2020-12-21","close":23488.334},{"date":"2020-12-22","close":22703.8496},{"date":"2020-12-23","close":21319.4707},{"date":"2020-12-24","close":21181.0332},{"date":"2020-12-28","close":20258.1094},{"date":"2020-12-29","close":20768.041},{"date":"2020-12-30","close":21556.1133},{"date":"2021-01-04","close":22854.1133},{"date":"2021-01-05","close":23549.4746},{"date":"2021-01-06","close":25311.0488},{"date":"2021-01-07","close":24847.4766},{"date":"2021-01-08","close":23688.5469},{"date":"2021-01-11","close":22900.4727},{"date":"2021-01-12","close":22715.043},{"date":"2021-01-13","close":23039.5449},{"date":"2021-01-14","close":24569.332},{"date":"2021-01-15","close":25171.9766},{"date":"2021-01-18","close":23595.832},{"date":"2021-01-19","close":22900.4727},{"date":"2021-01-20","close":23039.5449},{"date":"2021-01-21","close":24105.7617},{"date":"2021-01-22","close":23688.5469},{"date":"2021-01-25","close":23132.2598},{"date":"2021-01-26","close":22715.043},{"date":"2021-01-27","close":22622.332},{"date":"2021-01-28","close":21046.1836},{"date":"2021-01-29","close":20350.8242},{"date":"2021-02-01","close":20582.6113},{"date":"2021-02-02","close":20397.1816},{"date":"2021-02-03","close":20628.9668},{"date":"2021-02-04","close":20768.041},{"date":"2021-02-05","close":20397.1816},{"date":"2021-02-08","close":19330.9648},{"date":"2021-02-09","close":19191.8945},{"date":"2021-02-10","close":19933.6113},{"date":"2021-02-15","close":19840.8965},{"date":"2021-02-16","close":19562.752},{"date":"2021-02-17","close":20397.1816},{"date":"2021-02-18","close":20072.6816},{"date":"2021-02-19","close":20675.3242},{"date":"2021-02-22","close":20397.1816},{"date":"2021-02-23","close":20258.1113},{"date":"2021-02-24","close":19377.3242},{"date":"2021-02-25","close":20119.0391},{"date":"2021-02-26","close":19470.0371},{"date":"2021-03-02","close":19655.4648},{"date":"2021-03-03","close":20026.3262},{"date":"2021-03-04","close":23410.4023},{"date":"2021-03-05","close":22715.043},{"date":"2021-03-08","close":21787.8984},{"date":"2021-03-09","close":25032.9062},{"date":"2021-03-10","close":23410.4023},{"date":"2021-03-11","close":24569.332},{"date":"2021-03-12","close":24383.9043},{"date":"2021-03-15","close":23456.7598},{"date":"2021-03-16","close":22807.7578},{"date":"2021-03-17","close":22900.4727},{"date":"2021-03-18","close":24152.1172},{"date":"2021-03-19","close":24013.0469},{"date":"2021-03-22","close":23549.4746},{"date":"2021-03-23","close":21880.6113},{"date":"2021-03-24","close":24152.1172},{"date":"2021-03-25","close":23873.9746},{"date":"2021-03-26","close":23317.6875},{"date":"2021-03-29","close":25496.4785},{"date":"2021-03-30","close":26794.4824},{"date":"2021-03-31","close":34814.2812},{"date":"2021-04-01","close":36529.4961},{"date":"2021-04-02","close":36205.0},{"date":"2021-04-05","close":36344.0703},{"date":"2021-04-06","close":35973.2109},{"date":"2021-04-07","close":36251.3555},{"date":"2021-04-08","close":41999.6523},{"date":"2021-04-09","close":39913.5742},{"date":"2021-04-12","close":38940.0742},{"date":"2021-04-13","close":36668.5742},{"date":"2021-04-14","close":36344.0703},{"date":"2021-04-15","close":36019.5703},{"date":"2021-04-16","close":37363.9297},{"date":"2021-04-19","close":35092.4219},{"date":"2021-04-20","close":35648.7109},{"date":"2021-04-21","close":35416.9258},{"date":"2021-04-22","close":33794.4258},{"date":"2021-04-23","close":32959.9922},{"date":"2021-04-26","close":33284.4883},{"date":"2021-04-27","close":32450.0605},{"date":"2021-04-28","close":32450.0605},{"date":"2021-04-29","close":33979.8516},{"date":"2021-04-30","close":34304.3555},{"date":"2021-05-03","close":34397.0664},{"date":"2021-05-04","close":35648.7109},{"date":"2021-05-06","close":35324.2148},{"date":"2021-05-07","close":36065.9258},{"date":"2021-05-10","close":35602.3516},{"date":"2021-05-11","close":36251.3555},{"date":"2021-05-12","close":35046.0703},{"date":"2021-05-13","close":33794.4258},{"date":"2021-05-14","close":34026.2109},{"date":"2021-05-17","close":34257.9961},{"date":"2021-05-18","close":33191.7773},{"date":"2021-05-20","close":33377.207},{"date":"2021-05-21","close":33191.7773},{"date":"2021-05-24","close":32032.8457},{"date":"2021-05-25","close":32310.9883},{"date":"2021-05-26","close":33330.8477},{"date":"2021-05-27","close":34211.6367},{"date":"2021-05-28","close":33840.7812},{"date":"2021-05-31","close":33099.0625},{"date":"2021-06-01","close":35973.2109},{"date":"2021-06-02","close":37734.793},{"date":"2021-06-03","close":36900.3594},{"date":"2021-06-04","close":36900.3594},{"date":"2021-06-07","close":35138.7852},{"date":"2021-06-08","close":35092.4219},{"date":"2021-06-09","close":34814.2812},{"date":"2021-06-10","close":34999.707},{"date":"2021-06-11","close":34304.3555},{"date":"2021-06-14","close":33748.0625},{"date":"2021-06-15","close":33794.4258},{"date":"2021-06-16","close":33979.8516},{"date":"2021-06-17","close":34257.9961},{"date":"2021-06-18","close":34582.4922},{"date":"2021-06-21","close":35092.4219},{"date":"2021-06-22","close":35880.4961},{"date":"2021-06-23","close":35602.3516},{"date":"2021-06-24","close":35741.4258},{"date":"2021-06-25","close":35741.4258},{"date":"2021-06-28","close":36344.0703},{"date":"2021-06-29","close":35324.2148},{"date":"2021-06-30","close":33979.8516},{"date":"2021-07-01","close":33979.8516},{"date":"2021-07-02","close":34165.2812},{"date":"2021-07-05","close":31430.2012},{"date":"2021-07-06","close":30688.4883},{"date":"2021-07-07","close":29854.0586},{"date":"2021-07-08","close":28370.627},{"date":"2021-07-09","close":29205.0566},{"date":"2021-07-12","close":27767.9805},{"date":"2021-07-13","close":27258.0527},{"date":"2021-07-14","close":28277.9121},{"date":"2021-07-15","close":28509.6992},{"date":"2021-07-16","close":28926.9121},{"date":"2021-07-19","close":27165.3398},{"date":"2021-07-20","close":27397.125},{"date":"2021-07-21","close":26191.8359},{"date":"2021-07-22","close":27026.2656},{"date":"2021-07-23","close":27675.2676},{"date":"2021-07-26","close":27072.623},{"date":"2021-07-27","close":27907.0527},{"date":"2021-07-28","close":27489.8398},{"date":"2021-07-29","close":27211.6953},{"date":"2021-07-30","close":28741.4844},{"date":"2021-08-02","close":28463.3398},{"date":"2021-08-03","close":28463.3398},{"date":"2021-08-04","close":28509.6992},{"date":"2021-08-05","close":29158.6992},{"date":"2021-08-06","close":29529.5586},{"date":"2021-08-09","close":29205.0566},{"date":"2021-08-10","close":28277.9121},{"date":"2021-08-11","close":28046.125},{"date":"2021-08-12","close":28463.3398},{"date":"2021-08-13","close":28185.1992},{"date":"2021-08-17","close":27211.6953},{"date":"2021-08-18","close":27350.7676},{"date":"2021-08-19","close":28370.627},{"date":"2021-08-20","close":28416.9824},{"date":"2021-08-23","close":28926.9121},{"date":"2021-08-24","close":29390.4844},{"date":"2021-08-25","close":29668.6309},{"date":"2021-08-26","close":29390.4844},{"date":"2021-08-27","close":30317.6289},{"date":"2021-08-30","close":29854.0586},{"date":"2021-08-31","close":29900.416},{"date":"2021-09-01","close":30363.9883},{"date":"2021-09-02","close":30920.2734},{"date":"2021-09-03","close":31059.3477},{"date":"2021-09-06","close":31383.8477},{"date":"2021-09-07","close":30642.1309},{"date":"2021-09-08","close":30363.9883},{"date":"2021-09-09","close":31708.3477},{"date":"2021-09-10","close":32542.7773},{"date":"2021-09-13","close":29854.0586},{"date":"2021-09-14","close":28695.1289},{"date":"2021-09-15","close":28370.627},{"date":"2021-09-16","close":27814.3398},{"date":"2021-09-17","close":28185.1992},{"date":"2021-09-23","close":26562.6934},{"date":"2021-09-24","close":27767.9805},{"date":"2021-09-27","close":28370.627},{"date":"2021-09-28","close":26469.9805},{"date":"2021-09-29","close":26099.1211},{"date":"2021-09-30","close":25681.9062},{"date":"2021-10-01","close":24476.6191},{"date":"2021-10-05","close":20628.9668},{"date":"2021-10-06","close":19006.4648},{"date":"2021-10-07","close":21185.2559},{"date":"2021-10-08","close":23503.1172},{"date":"2021-10-12","close":22483.2578},{"date":"2021-10-13","close":23132.2598},{"date":"2021-10-14","close":22158.7578},{"date":"2021-10-15","close":21880.6113},{"date":"2021-10-18","close":21741.543},{"date":"2021-10-19","close":21787.8984},{"date":"2021-10-20","close":22622.332},{"date":"2021-10-21","close":21926.9707},{"date":"2021-10-22","close":21787.8984},{"date":"2021-10-25","close":22668.6875},{"date":"2021-10-26","close":22390.5449},{"date":"2021-10-27","close":21370.6836},{"date":"2021-10-28","close":21046.1836},{"date":"2021-10-29","close":20675.3242},{"date":"2021-11-01","close":22946.8301},{"date":"2021-11-02","close":23410.4023},{"date":"2021-11-03","close":22900.4727},{"date":"2021-11-04","close":21463.3965},{"date":"2021-11-05","close":24244.8301},{"date":"2021-11-08","close":22854.1133},{"date":"2021-11-09","close":23364.0449},{"date":"2021-11-10","close":22019.6836},{"date":"2021-11-11","close":21509.7539},{"date":"2021-11-12","close":21648.8281},{"date":"2021-11-15","close":21556.1133},{"date":"2021-11-16","close":20953.4688},{"date":"2021-11-17","close":19701.8242},{"date":"2021-11-18","close":20211.7539},{"date":"2021-11-19","close":19655.4648},{"date":"2021-11-22","close":21185.2559},{"date":"2021-11-23","close":21046.1836},{"date":"2021-11-24","close":20907.1133},{"date":"2021-11-25","close":20768.041},{"date":"2021-11-26","close":19609.1094},{"date":"2021-11-29","close":18867.3965},{"date":"2021-11-30","close":17615.748},{"date":"2021-12-01","close":18867.3965},{"date":"2021-12-02","close":20628.9668},{"date":"2021-12-03","close":21277.9707},{"date":"2021-12-06","close":19794.5391},{"date":"2021-12-07","close":19701.8242},{"date":"2021-12-08","close":19191.8945},{"date":"2021-12-09","close":19655.4648},{"date":"2021-12-10","close":19423.6797},{"date":"2021-12-13","close":19470.0371},{"date":"2021-12-14","close":19423.6797},{"date":"2021-12-15","close":20119.0391},{"date":"2021-12-16","close":19609.1094},{"date":"2021-12-17","close":19516.3965},{"date":"2021-12-20","close":18589.25},{"date":"2021-12-21","close":19377.3242},{"date":"2021-12-22","close":20119.0391},{"date":"2021-12-23","close":21695.1836},{"date":"2021-12-24","close":21231.6152},{"date":"2021-12-27","close":21092.541},{"date":"2021-12-28","close":20721.6836},{"date":"2021-12-29","close":21466.7324},{"date":"2021-12-30","close":22770.5703},{"date":"2022-01-03","close":23650.0},{"date":"2022-01-04","close":22491.1758},{"date":"2022-01-05","close":23375.9219},{"date":"2022-01-06","close":25005.7168},{"date":"2022-01-07","close":23329.3535},{"date":"2022-01-10","close":21978.9512},{"date":"2022-01-11","close":21373.6016},{"date":"2022-01-12","close":20488.8555},{"date":"2022-01-13","close":21140.7734},{"date":"2022-01-14","close":21373.6016},{"date":"2022-01-17","close":20302.5938},{"date":"2022-01-18","close":19464.4141},{"date":"2022-01-19","close":18672.7969},{"date":"2022-01-20","close":18812.4961},{"date":"2022-01-21","close":18300.2734},{"date":"2022-01-24","close":16670.4766},{"date":"2022-01-25","close":15646.0342},{"date":"2022-01-26","close":15646.0342},{"date":"2022-01-27","close":14062.8057},{"date":"2022-01-28","close":15646.0342},{"date":"2022-02-03","close":16251.3887},{"date":"2022-02-04","close":15320.0762},{"date":"2022-02-07","close":15133.8125},{"date":"2022-02-08","close":15133.8125},{"date":"2022-02-09","close":15133.8125},{"date":"2022-02-10","close":15413.208},{"date":"2022-02-11","close":15087.248},{"date":"2022-02-14","close":13643.7158},{"date":"2022-02-15","close":13084.9287},{"date":"2022-02-16","close":13736.8467},{"date":"2022-02-17","close":13550.584},{"date":"2022-02-18","close":13550.584},{"date":"2022-02-21","close":14249.0674},{"date":"2022-02-22","close":13364.3203},{"date":"2022-02-23","close":13504.0186},{"date":"2022-02-24","close":12805.5342},{"date":"2022-02-25","close":13271.1895},{"date":"2022-02-28","close":13271.1895},{"date":"2022-03-02","close":12852.0996},{"date":"2022-03-03","close":12339.8779},{"date":"2022-03-04","close":12339.8779},{"date":"2022-03-07","close":12479.5752},{"date":"2022-03-08","close":11315.4355},{"date":"2022-03-10","close":10500.0},{"date":"2022-03-11","close":9965.0342},{"date":"2022-03-14","close":10803.2139},{"date":"2022-03-15","close":10803.2139},{"date":"2022-03-16","close":10803.2139},{"date":"2022-03-17","close":10803.2139},{"date":"2022-03-18","close":11362.002},{"date":"2022-03-21","close":11362.002},{"date":"2022-03-22","close":11594.8301},{"date":"2022-03-23","close":12200.1826},{"date":"2022-03-24","close":12572.707},{"date":"2022-03-25","close":12060.4854},{"date":"2022-03-28","close":12572.707},{"date":"2022-03-29","close":12619.2734},{"date":"2022-03-30","close":12619.2734},{"date":"2022-03-31","close":13131.4941},{"date":"2022-04-01","close":12898.665},{"date":"2022-04-04","close":13131.4941},{"date":"2022-04-05","close":13690.2803},{"date":"2022-04-06","close":13317.7559},{"date":"2022-04-07","close":12013.9189},{"date":"2022-04-08","close":11874.2227},{"date":"2022-04-11","close":11920.7881},{"date":"2022-04-12","close":11408.5664},{"date":"2022-04-13","close":11874.2227},{"date":"2022-04-14","close":11827.6572},{"date":"2022-04-15","close":11827.6572},{"date":"2022-04-18","close":11781.0918},{"date":"2022-04-19","close":12246.7471},{"date":"2022-04-20","close":12293.3135},{"date":"2022-04-21","close":12293.3135},{"date":"2022-04-22","close":11874.2227},{"date":"2022-04-25","close":11548.2627},{"date":"2022-04-26","close":11641.3955},{"date":"2022-04-27","close":11687.9609},{"date":"2022-04-28","close":11362.002},{"date":"2022-04-29","close":12665.8369},{"date":"2022-05-02","close":12433.0098},{"date":"2022-05-03","close":12852.0996},{"date":"2022-05-04","close":13364.3203},{"date":"2022-05-06","close":12852.0996},{"date":"2022-05-09","close":13450.0},{"date":"2022-05-10","close":12433.0098},{"date":"2022-05-11","close":12107.0508},{"date":"2022-05-12","close":11874.2227},{"date":"2022-05-13","close":11687.9609},{"date":"2022-05-16","close":11362.002},{"date":"2022-05-17","close":11362.002},{"date":"2022-05-18","close":11175.7402},{"date":"2022-05-19","close":11175.7402},{"date":"2022-05-20","close":11268.8711},{"date":"2022-05-23","close":10663.5186},{"date":"2022-05-24","close":10430.6895},{"date":"2022-05-25","close":10616.9521},{"date":"2022-05-26","close":10710.084},{"date":"2022-05-27","close":10710.084},{"date":"2022-05-30","close":10989.4756},{"date":"2022-05-31","close":10989.4756},{"date":"2022-06-02","close":11315.4355},{"date":"2022-06-03","close":11082.6084},{"date":"2022-06-07","close":10710.084},{"date":"2022-06-08","close":10570.3867},{"date":"2022-06-09","close":10616.9521},{"date":"2022-06-10","close":10337.5586},{"date":"2022-06-13","close":9732.207},{"date":"2022-06-14","close":9685.6406},{"date":"2022-06-15","close":9918.4688},{"date":"2022-06-16","close":9685.6406},{"date":"2022-06-17","close":9778.7715},{"date":"2022-06-20","close":10058.166},{"date":"2022-06-21","close":10477.2549},{"date":"2022-06-22","close":10430.6895},{"date":"2022-06-23","close":10244.4277},{"date":"2022-06-24","close":10523.8213},{"date":"2022-06-27","close":10710.084},{"date":"2022-06-28","close":11315.4355},{"date":"2022-06-29","close":11268.8711},{"date":"2022-06-30","close":10989.4756},{"date":"2022-07-01","close":11501.6982},{"date":"2022-07-04","close":11082.6084},{"date":"2022-07-05","close":10989.4756},{"date":"2022-07-06","close":10989.4756},{"date":"2022-07-07","close":11687.9609},{"date":"2022-07-08","close":12293.3135},{"date":"2022-07-11","close":12479.5752},{"date":"2022-07-12","close":12479.5752},{"date":"2022-07-13","close":12712.4033},{"date":"2022-07-14","close":11874.2227},{"date":"2022-07-15","close":11781.0918},{"date":"2022-07-18","close":12013.9189},{"date":"2022-07-19","close":12665.8369},{"date":"2022-07-20","close":12712.4033},{"date":"2022-07-21","close":12619.2734},{"date":"2022-07-22","close":12433.0098},{"date":"2022-07-25","close":12339.8779},{"date":"2022-07-26","close":12246.7471},{"date":"2022-07-27","close":12200.1826},{"date":"2022-07-28","close":11874.2227},{"date":"2022-07-29","close":11734.5264},{"date":"2022-08-01","close":11734.5264},{"date":"2022-08-02","close":12153.6162},{"date":"2022-08-03","close":12246.7471},{"date":"2022-08-04","close":11827.6572},{"date":"2022-08-05","close":11641.3955},{"date":"2022-08-08","close":12013.9189},{"date":"2022-08-09","close":12013.9189},{"date":"2022-08-10","close":11408.5664},{"date":"2022-08-11","close":11548.2627},{"date":"2022-08-12","close":11827.6572},{"date":"2022-08-16","close":11594.8301},{"date":"2022-08-17","close":11408.5664},{"date":"2022-08-18","close":12060.4854},{"date":"2022-08-19","close":12060.4854},{"date":"2022-08-22","close":11175.7402},{"date":"2022-08-23","close":10849.7803},{"date":"2022-08-24","close":10942.9111},{"date":"2022-08-25","close":11362.002},{"date":"2022-08-26","close":11548.2627},{"date":"2022-08-29","close":11175.7402},{"date":"2022-08-30","close":11501.6982},{"date":"2022-08-31","close":11548.2627},{"date":"2022-09-01","close":10989.4756},{"date":"2022-09-02","close":10756.6494},{"date":"2022-09-05","close":10570.3867},{"date":"2022-09-06","close":10803.2139},{"date":"2022-09-07","close":10477.2549},{"date":"2022-09-08","close":10477.2549},{"date":"2022-09-13","close":10616.9521},{"date":"2022-09-14","close":10244.4277},{"date":"2022-09-15","close":13317.7559},{"date":"2022-09-16","close":14062.8057},{"date":"2022-09-19","close":14155.9365},{"date":"2022-09-20","close":15087.248},{"date":"2022-09-21","close":14994.1172},{"date":"2022-09-22","close":15226.9434},{"date":"2022-09-23","close":13876.542},{"date":"2022-09-26","close":13038.3633},{"date":"2022-09-27","close":13131.4941},{"date":"2022-09-28","close":11548.2627},{"date":"2022-09-29","close":10989.4756},{"date":"2022-09-30","close":10896.3447},{"date":"2022-10-04","close":11129.1738},{"date":"2022-10-05","close":10942.9111},{"date":"2022-10-06","close":11641.3955},{"date":"2022-10-07","close":11874.2227},{"date":"2022-10-11","close":11874.2227},{"date":"2022-10-12","close":11222.3047},{"date":"2022-10-13","close":10616.9521},{"date":"2022-10-14","close":11362.002},{"date":"2022-10-17","close":12200.1826},{"date":"2022-10-18","close":12386.4443},{"date":"2022-10-19","close":11920.7881},{"date":"2022-10-20","close":11734.5264},{"date":"2022-10-21","close":10896.3447},{"date":"2022-10-24","close":10942.9111},{"date":"2022-10-25","close":10989.4756},{"date":"2022-10-26","close":10244.4277},{"date":"2022-10-27","close":9871.9023},{"date":"2022-10-28","close":9778.7715},{"date":"2022-10-31","close":10290.9932},{"date":"2022-11-01","close":10523.8213},{"date":"2022-11-02","close":10616.9521},{"date":"2022-11-03","close":10430.6895},{"date":"2022-11-04","close":10430.6895},{"date":"2022-11-07","close":10803.2139},{"date":"2022-11-08","close":11082.6084},{"date":"2022-11-09","close":11082.6084},{"date":"2022-11-10","close":10570.3867},{"date":"2022-11-11","close":11175.7402},{"date":"2022-11-14","close":10989.4756},{"date":"2022-11-15","close":11455.1318},{"date":"2022-11-16","close":10989.4756},{"date":"2022-11-17","close":11222.3047},{"date":"2022-11-18","close":10942.9111},{"date":"2022-11-21","close":10477.2549},{"date":"2022-11-22","close":10244.4277},{"date":"2022-11-23","close":10477.2549},{"date":"2022-11-24","close":10756.6494},{"date":"2022-11-25","close":11036.042},{"date":"2022-11-28","close":10523.8213},{"date":"2022-11-29","close":10477.2549},{"date":"2022-11-30","close":10430.6895},{"date":"2022-12-01","close":10523.8213},{"date":"2022-12-02","close":10477.2549},{"date":"2022-12-05","close":10384.124},{"date":"2022-12-06","close":10384.124},{"date":"2022-12-07","close":10104.7305},{"date":"2022-12-08","close":9918.4688},{"date":"2022-12-09","close":10011.5996},{"date":"2022-12-12","close":9918.4688},{"date":"2022-12-13","close":9918.4688},{"date":"2022-12-14","close":10197.8613},{"date":"2022-12-15","close":10011.5996},{"date":"2022-12-16","close":9871.9023},{"date":"2022-12-19","close":9778.7715},{"date":"2022-12-20","close":9313.1162},{"date":"2022-12-21","close":9257.2373},{"date":"2022-12-22","close":9359.6816},{"date":"2022-12-23","close":9182.7314},{"date":"2022-12-26","close":9070.9756},{"date":"2022-12-27","close":9359.6816},{"date":"2022-12-28","close":9350.2744},{"date":"2022-12-29","close":9039.8525},{"date":"2023-01-02","close":8663.584},{"date":"2023-01-03","close":9406.7148},{"date":"2023-01-04","close":9378.4941},{"date":"2023-01-05","close":9199.7676},{"date":"2023-01-06","close":9688.917},{"date":"2023-01-09","close":9641.8828},{"date":"2023-01-10","close":9641.8828},{"date":"2023-01-11","close":9830.0166},{"date":"2023-01-12","close":9830.0166},{"date":"2023-01-13","close":9830.0166},{"date":"2023-01-16","close":9924.084},{"date":"2023-01-17","close":9641.8828},{"date":"2023-01-18","close":10018.1523},{"date":"2023-01-19","close":10159.252},{"date":"2023-01-20","close":10018.1523},{"date":"2023-01-25","close":10272.1318},{"date":"2023-01-26","close":10253.3193},{"date":"2023-01-27","close":10196.8789},{"date":"2023-01-30","close":10262.7256},{"date":"2023-01-31","close":10394.4199},{"date":"2023-02-01","close":10196.8789},{"date":"2023-02-02","close":10535.5215},{"date":"2023-02-03","close":11231.6172},{"date":"2023-02-06","close":11156.3633},{"date":"2023-02-07","close":11156.3633},{"date":"2023-02-08","close":11626.7002},{"date":"2023-02-09","close":11579.666},{"date":"2023-02-10","close":11212.8037},{"date":"2023-02-13","close":11099.9229},{"date":"2023-02-14","close":10874.1621},{"date":"2023-02-15","close":10563.7402},{"date":"2023-02-16","close":10742.4688},{"date":"2023-02-17","close":10507.3008},{"date":"2023-02-20","close":11466.7852},{"date":"2023-02-21","close":11241.0244},{"date":"2023-02-22","close":11034.0771},{"date":"2023-02-23","close":11193.9902},{"date":"2023-02-24","close":11382.125},{"date":"2023-02-27","close":11542.0391},{"date":"2023-02-28","close":10911.7891},{"date":"2023-03-02","close":10874.1621},{"date":"2023-03-03","close":10770.6875},{"date":"2023-03-06","close":11099.9229},{"date":"2023-03-07","close":11099.9229},{"date":"2023-03-08","close":10902.3828},{"date":"2023-03-09","close":10742.4688},{"date":"2023-03-10","close":10554.334},{"date":"2023-03-13","close":10441.4541},{"date":"2023-03-14","close":9905.2705},{"date":"2023-03-15","close":10422.6406},{"date":"2023-03-16","close":10140.4385},{"date":"2023-03-17","close":10648.4023},{"date":"2023-03-20","close":10638.9941},{"date":"2023-03-21","close":10638.9941},{"date":"2023-03-22","close":10601.3672},{"date":"2023-03-23","close":10591.9619},{"date":"2023-03-24","close":10554.334},{"date":"2023-03-27","close":10460.2676},{"date":"2023-03-28","close":10949.416},{"date":"2023-03-29","close":10958.8232},{"date":"2023-03-30","close":11034.0771},{"date":"2023-03-31","close":11306.8711},{"date":"2023-04-03","close":11400.9385},{"date":"2023-04-04","close":11335.0918},{"date":"2023-04-05","close":11654.9189},{"date":"2023-04-06","close":11410.3457},{"date":"2023-04-07","close":11212.8037},{"date":"2023-04-10","close":11353.9053},{"date":"2023-04-11","close":11391.5312},{"date":"2023-04-12","close":11466.7852},{"date":"2023-04-13","close":11598.4785},{"date":"2023-04-14","close":11607.8857},{"date":"2023-04-17","close":11410.3457},{"date":"2023-04-18","close":11372.7178},{"date":"2023-04-19","close":11607.8857},{"date":"2023-04-20","close":11212.8037},{"date":"2023-04-21","close":10723.6553},{"date":"2023-04-24","close":10479.0811},{"date":"2023-04-25","close":10422.6406},{"date":"2023-04-26","close":10469.6738},{"date":"2023-04-27","close":10648.4023},{"date":"2023-04-28","close":10610.7744},{"date":"2023-05-02","close":10620.1807},{"date":"2023-05-03","close":10620.1807},{"date":"2023-05-04","close":10535.5215},{"date":"2023-05-08","close":10704.8408},{"date":"2023-05-09","close":10516.708},{"date":"2023-05-10","close":10686.0283},{"date":"2023-05-11","close":10949.416},{"date":"2023-05-12","close":10864.7559},{"date":"2023-05-15","close":10563.7402},{"date":"2023-05-16","close":10911.7891},{"date":"2023-05-17","close":11636.1064},{"date":"2023-05-18","close":11664.3262},{"date":"2023-05-19","close":11748.9863},{"date":"2023-05-22","close":11890.0879},{"date":"2023-05-23","close":12322.7969},{"date":"2023-05-24","close":12153.4746},{"date":"2023-05-25","close":12087.6279},{"date":"2023-05-26","close":11880.6807},{"date":"2023-05-30","close":12379.2373},{"date":"2023-05-31","close":12134.6621},{"date":"2023-06-01","close":12604.998},{"date":"2023-06-02","close":12717.8779},{"date":"2023-06-05","close":12228.7295},{"date":"2023-06-07","close":12567.3711},{"date":"2023-06-08","close":15191.8438},{"date":"2023-06-09","close":14589.8145},{"date":"2023-06-12","close":15671.5859},{"date":"2023-06-13","close":14966.083},{"date":"2023-06-14","close":14204.1396},{"date":"2023-06-15","close":14392.2744},{"date":"2023-06-16","close":14580.4072},{"date":"2023-06-19","close":14627.4424},{"date":"2023-06-20","close":14448.7139},{"date":"2023-06-21","close":14298.207},{"date":"2023-06-22","close":14185.3271},{"date":"2023-06-23","close":15182.4385},{"date":"2023-06-26","close":15295.3193},{"date":"2023-06-27","close":15765.6543},{"date":"2023-06-28","close":15041.3369},{"date":"2023-06-29","close":14373.46},{"date":"2023-06-30","close":14571.002},{"date":"2023-07-03","close":15060.1504},{"date":"2023-07-04","close":14824.9824},{"date":"2023-07-05","close":14561.5947},{"date":"2023-07-06","close":14053.6328},{"date":"2023-07-07","close":14241.7666},{"date":"2023-07-10","close":14523.9678},{"date":"2023-07-11","close":14674.4756},{"date":"2023-07-12","close":14147.6992},{"date":"2023-07-13","close":14166.5127},{"date":"2023-07-14","close":13780.8379},{"date":"2023-07-17","close":13987.7852},{"date":"2023-07-18","close":13451.6025},{"date":"2023-07-19","close":13404.5684},{"date":"2023-07-20","close":13508.043},{"date":"2023-07-21","close":13733.8037},{"date":"2023-07-24","close":13112.96},{"date":"2023-07-25","close":12736.6924},{"date":"2023-07-26","close":12153.4746},{"date":"2023-07-27","close":12209.916},{"date":"2023-07-28","close":12445.084},{"date":"2023-07-31","close":12529.7451},{"date":"2023-08-01","close":12501.5234},{"date":"2023-08-02","close":12369.8291},{"date":"2023-08-03","close":12012.375},{"date":"2023-08-04","close":12153.4746},{"date":"2023-08-07","close":12416.8643},{"date":"2023-08-08","close":12388.6436},{"date":"2023-08-09","close":12454.4912},{"date":"2023-08-10","close":12313.3896},{"date":"2023-08-11","close":12548.5576},{"date":"2023-08-14","close":12285.1699},{"date":"2023-08-16","close":12341.6104},{"date":"2023-08-17","close":12078.2217},{"date":"2023-08-18","close":12426.2695},{"date":"2023-08-21","close":12774.3184},{"date":"2023-08-22","close":12492.1172},{"date":"2023-08-23","close":12548.5576},{"date":"2023-08-24","close":12793.1328},{"date":"2023-08-25","close":12604.998},{"date":"2023-08-28","close":13159.9941},{"date":"2023-08-29","close":13000.0801},{"date":"2023-08-30","close":13385.7549},{"date":"2023-08-31","close":13536.2617},{"date":"2023-09-01","close":13169.4014},{"date":"2023-09-04","close":13461.0088},{"date":"2023-09-05","close":13649.1436},{"date":"2023-09-06","close":14044.2256},{"date":"2023-09-07","close":14204.1396},{"date":"2023-09-08","close":13921.9375},{"date":"2023-09-11","close":13940.751},{"date":"2023-09-12","close":14175.9189},{"date":"2023-09-13","close":13395.1621},{"date":"2023-09-14","close":13461.0088},{"date":"2023-09-15","close":13225.8418},{"date":"2023-09-18","close":13498.6357},{"date":"2023-09-19","close":13169.4014},{"date":"2023-09-20","close":13517.4492},{"date":"2023-09-21","close":12915.4199},{"date":"2023-09-22","close":12256.9492},{"date":"2023-09-25","close":12238.1367},{"date":"2023-09-26","close":11927.7139},{"date":"2023-09-27","close":13639.7363},{"date":"2023-10-04","close":12708.4717},{"date":"2023-10-05","close":12623.8115},{"date":"2023-10-06","close":13272.874},{"date":"2023-10-10","close":13639.7363},{"date":"2023-10-11","close":13442.1953},{"date":"2023-10-12","close":12802.54},{"date":"2023-10-13","close":12586.1846},{"date":"2023-10-16","close":12115.8486},{"date":"2023-10-17","close":12482.71},{"date":"2023-10-18","close":12106.4424},{"date":"2023-10-19","close":11899.4951},{"date":"2023-10-20","close":12021.7812},{"date":"2023-10-23","close":11692.5469},{"date":"2023-10-24","close":12068.8154},{"date":"2023-10-25","close":12322.7969},{"date":"2023-10-26","close":11908.9014},{"date":"2023-10-27","close":12115.8486},{"date":"2023-10-30","close":12463.8975},{"date":"2023-10-31","close":12586.1846},{"date":"2023-11-01","close":12379.2373},{"date":"2023-11-02","close":12633.2178},{"date":"2023-11-03","close":12953.0469},{"date":"2023-11-06","close":12802.54},{"date":"2023-11-07","close":12689.6592},{"date":"2023-11-08","close":12689.6592},{"date":"2023-11-09","close":12699.0645},{"date":"2023-11-10","close":12604.998},{"date":"2023-11-13","close":12520.3379},{"date":"2023-11-14","close":12727.2861},{"date":"2023-11-15","close":12915.4199},{"date":"2023-11-16","close":13338.7217},{"date":"2023-11-17","close":13357.5361},{"date":"2023-11-20","close":13366.9414},{"date":"2023-11-21","close":13423.3818},{"date":"2023-11-22","close":13526.8555},{"date":"2023-11-23","close":13639.7363},{"date":"2023-11-24","close":13479.8213},{"date":"2023-11-27","close":13461.0088},{"date":"2023-11-28","close":13583.2959},{"date":"2023-11-29","close":13686.7705},{"date":"2023-11-30","close":13461.0088},{"date":"2023-12-01","close":13536.2617},{"date":"2023-12-04","close":13188.2148},{"date":"2023-12-05","close":13159.9941},{"date":"2023-12-06","close":13141.1807},{"date":"2023-12-07","close":13056.5195},{"date":"2023-12-08","close":13244.6553},{"date":"2023-12-11","close":13385.7549},{"date":"2023-12-12","close":13461.0088},{"date":"2023-12-13","close":13517.4492},{"date":"2023-12-14","close":13395.1621},{"date":"2023-12-15","close":13461.0088},{"date":"2023-12-18","close":13639.7363},{"date":"2023-12-19","close":13733.8037},{"date":"2023-12-20","close":14025.4111},{"date":"2023-12-21","close":14016.0049},{"date":"2023-12-22","close":14044.2256},{"date":"2023-12-26","close":14147.6992},{"date":"2023-12-27","close":14300.2344},{"date":"2023-12-28","close":14128.6318},{"date":"2024-01-02","close":15005.7139},{"date":"2024-01-03","close":14853.1777},{"date":"2024-01-04","close":14738.7754},{"date":"2024-01-05","close":14652.9736},{"date":"2024-01-08","close":14233.5},{"date":"2024-01-09","close":14376.5029},{"date":"2024-01-10","close":14548.1055},{"date":"2024-01-11","close":14452.7705},{"date":"2024-01-12","close":14204.8994},{"date":"2024-01-15","close":14033.2969},{"date":"2024-01-16","close":13794.96},{"date":"2024-01-17","close":13623.3564},{"date":"2024-01-18","close":13794.96},{"date":"2024-01-19","close":13766.3594},{"date":"2024-01-22","close":14300.2344},{"date":"2024-01-23","close":14243.0342},{"date":"2024-01-24","close":14223.9668},{"date":"2024-01-25","close":14119.0986},{"date":"2024-01-26","close":14395.5693},{"date":"2024-01-29","close":13823.5596},{"date":"2024-01-30","close":13594.7559},{"date":"2024-01-31","close":13270.6182},{"date":"2024-02-01","close":13137.1494},{"date":"2024-02-02","close":13013.2139},{"date":"2024-02-05","close":12984.6133},{"date":"2024-02-06","close":13442.2207},{"date":"2024-02-07","close":13308.752},{"date":"2024-02-08","close":13880.7607},{"date":"2024-02-13","close":13976.0957},{"date":"2024-02-14","close":14214.4336},{"date":"2024-02-15","close":14185.833},{"date":"2024-02-16","close":14119.0986},{"date":"2024-02-19","close":14033.2969},{"date":"2024-02-20","close":14071.4307},{"date":"2024-02-21","close":13899.8281},{"date":"2024-02-22","close":14128.6318},{"date":"2024-02-23","close":14023.7637},{"date":"2024-02-26","close":14042.8301},{"date":"2024-02-27","close":13718.6914},{"date":"2024-02-28","close":13699.625},{"date":"2024-02-29","close":13394.5537},{"date":"2024-03-04","close":13394.5537},{"date":"2024-03-05","close":13404.0869},{"date":"2024-03-06","close":13861.6943},{"date":"2024-03-07","close":13861.6943},{"date":"2024-03-08","close":13737.7588},{"date":"2024-03-11","close":13613.8232},{"date":"2024-03-12","close":13976.0957},{"date":"2024-03-13","close":13985.6299},{"date":"2024-03-14","close":14319.3018},{"date":"2024-03-15","close":14223.9668},{"date":"2024-03-18","close":15091.5146},{"date":"2024-03-19","close":14795.9766},{"date":"2024-03-20","close":14738.7754},{"date":"2024-03-21","close":14862.7109},{"date":"2024-03-22","close":15177.3164},{"date":"2024-03-25","close":15758.8584},{"date":"2024-03-26","close":15987.6621},{"date":"2024-03-27","close":16111.5977},{"date":"2024-03-28","close":16168.7998},{"date":"2024-03-29","close":16426.2031},{"date":"2024-04-01","close":16578.7383},{"date":"2024-04-02","close":16778.9414},{"date":"2024-04-03","close":16502.4707},{"date":"2024-04-04","close":14919.9121},{"date":"2024-04-05","close":14929.4453},{"date":"2024-04-08","close":14614.8398},{"date":"2024-04-09","close":15234.5166},{"date":"2024-04-11","close":13089.4814},{"date":"2024-04-12","close":13356.4199},{"date":"2024-04-15","close":12870.2119},{"date":"2024-04-16","close":12946.4795},{"date":"2024-04-17","close":13079.9482},{"date":"2024-04-18","close":13318.2861},{"date":"2024-04-19","close":13194.3506},{"date":"2024-04-22","close":13623.3564},{"date":"2024-04-23","close":13508.9551},{"date":"2024-04-24","close":13785.4258},{"date":"2024-04-25","close":13632.8896},{"date":"2024-04-26","close":13413.6201},{"date":"2024-04-29","close":13957.0293},{"date":"2024-04-30","close":13508.9551},{"date":"2024-05-02","close":13632.8896},{"date":"2024-05-03","close":13346.8867},{"date":"2024-05-07","close":13632.8896},{"date":"2024-05-08","close":13547.0889},{"date":"2024-05-09","close":13794.96},{"date":"2024-05-10","close":13785.4258},{"date":"2024-05-13","close":13728.2246},{"date":"2024-05-14","close":14071.4307},{"date":"2024-05-16","close":14386.0361},{"date":"2024-05-17","close":14776.9092},{"date":"2024-05-20","close":14919.9121},{"date":"2024-05-21","close":15739.792},{"date":"2024-05-22","close":15291.7178},{"date":"2024-05-23","close":16206.9326},{"date":"2024-05-24","close":16206.9326},{"date":"2024-05-27","close":15730.2578},{"date":"2024-05-28","close":15463.3203},{"date":"2024-05-29","close":15539.5879},{"date":"2024-05-30","close":15310.7842},{"date":"2024-05-31","close":15215.4492},{"date":"2024-06-03","close":15663.5234},{"date":"2024-06-04","close":15711.1914},{"date":"2024-06-05","close":15158.249},{"date":"2024-06-07","close":14719.709},{"date":"2024-06-10","close":14633.9072},{"date":"2024-06-11","close":14538.5723},{"date":"2024-06-12","close":14100.0312},{"date":"2024-06-13","close":14328.835},{"date":"2024-06-14","close":13995.1631},{"date":"2024-06-17","close":13842.627},{"date":"2024-06-18","close":13890.2949},{"date":"2024-06-19","close":13814.0264},{"date":"2024-06-20","close":14223.9668},{"date":"2024-06-21","close":13861.6943},{"date":"2024-06-24","close":13528.0215},{"date":"2024-06-25","close":13928.4287},{"date":"2024-06-26","close":13632.8896},{"date":"2024-06-27","close":13480.3545},{"date":"2024-06-28","close":13594.7559},{"date":"2024-07-01","close":13518.4883},{"date":"2024-07-02","close":13261.085},{"date":"2024-07-03","close":13156.2168},{"date":"2024-07-04","close":13261.085},{"date":"2024-07-05","close":13251.5518},{"date":"2024-07-08","close":13394.5537},{"date":"2024-07-09","close":13432.6865},{"date":"2024-07-10","close":13814.0264},{"date":"2024-07-11","close":13947.4951},{"date":"2024-07-12","close":14071.4307},{"date":"2024-07-15","close":14300.2344},{"date":"2024-07-16","close":13880.7607},{"date":"2024-07-17","close":13661.4902},{"date":"2024-07-18","close":13556.6221},{"date":"2024-07-19","close":13537.5557},{"date":"2024-07-22","close":13547.0889},{"date":"2024-07-23","close":13299.2188},{"date":"2024-07-24","close":13289.6855},{"date":"2024-07-25","close":13194.3506},{"date":"2024-07-26","close":13356.4199},{"date":"2024-07-29","close":13499.4209},{"date":"2024-07-30","close":13137.1494},{"date":"2024-07-31","close":13146.6826},{"date":"2024-08-01","close":13203.8838},{"date":"2024-08-02","close":12708.1426},{"date":"2024-08-05","close":11506.9229},{"date":"2024-08-06","close":12727.209},{"date":"2024-08-07","close":12727.209},{"date":"2024-08-08","close":12708.1426},{"date":"2024-08-09","close":12917.8789},{"date":"2024-08-12","close":13213.417},{"date":"2024-08-13","close":13995.1631},{"date":"2024-08-14","close":13871.2275},{"date":"2024-08-16","close":13222.9512},{"date":"2024-08-19","close":13346.8867},{"date":"2024-08-20","close":13365.9531},{"date":"2024-08-21","close":13289.6855},{"date":"2024-08-22","close":13108.5488},{"date":"2024-08-23","close":13575.6895},{"date":"2024-08-26","close":13461.2871},{"date":"2024-08-27","close":13280.1514},{"date":"2024-08-28","close":13308.752},{"date":"2024-08-29","close":13289.6855},{"date":"2024-08-30","close":13222.9512},{"date":"2024-09-02","close":13156.2168},{"date":"2024-09-03","close":13079.9482},{"date":"2024-09-04","close":12784.4102},{"date":"2024-09-05","close":12851.1445},{"date":"2024-09-06","close":12793.9434},{"date":"2024-09-09","close":12784.4102},{"date":"2024-09-10","close":12984.6133},{"date":"2024-09-11","close":12984.6133},{"date":"2024-09-12","close":13089.4814},{"date":"2024-09-13","close":13375.4863},{"date":"2024-09-19","close":13699.625},{"date":"2024-09-20","close":13632.8896},{"date":"2024-09-23","close":12860.6777},{"date":"2024-09-24","close":12936.9463},{"date":"2024-09-25","close":12908.3457},{"date":"2024-09-26","close":13041.8145},{"date":"2024-09-27","close":12927.4121},{"date":"2024-09-30","close":12736.7422},{"date":"2024-10-02","close":12822.5439},{"date":"2024-10-04","close":12822.5439},{"date":"2024-10-07","close":12670.0078},{"date":"2024-10-08","close":12622.3408},{"date":"2024-10-10","close":12755.8096},{"date":"2024-10-11","close":12689.0752},{"date":"2024-10-14","close":13099.0156},{"date":"2024-10-15","close":13385.0205},{"date":"2024-10-16","close":13251.5518},{"date":"2024-10-17","close":13051.3477},{"date":"2024-10-18","close":12917.8789},{"date":"2024-10-21","close":12736.7422},{"date":"2024-10-22","close":12574.6729},{"date":"2024-10-23","close":12650.9414},{"date":"2024-10-24","close":12460.2715},{"date":"2024-10-25","close":12488.8721},{"date":"2024-10-28","close":12412.6035},{"date":"2024-10-29","close":12660.4746},{"date":"2024-10-30","close":12631.874},{"date":"2024-10-31","close":13346.8867},{"date":"2024-11-01","close":13308.752},{"date":"2024-11-04","close":13251.5518},{"date":"2024-11-05","close":13575.6895},{"date":"2024-11-06","close":13251.5518},{"date":"2024-11-07","close":13432.6865},{"date":"2024-11-08","close":13242.0176},{"date":"2024-11-11","close":13194.3506},{"date":"2024-11-12","close":13413.6201},{"date":"2024-11-13","close":13261.085},{"date":"2024-11-14","close":12908.3457},{"date":"2024-11-15","close":11249.5186},{"date":"2024-11-18","close":10439.1709},{"date":"2024-11-19","close":10305.7021},{"date":"2024-11-20","close":9933.8965},{"date":"2024-11-21","close":9695.5596},{"date":"2024-11-22","close":9924.3623},{"date":"2024-11-25","close":12898.8115},{"date":"2024-11-26","close":11459.2549},{"date":"2024-11-27","close":11201.8506},{"date":"2024-11-28","close":11182.7842},{"date":"2024-11-29","close":11030.248},{"date":"2024-12-02","close":11020.7148},{"date":"2024-12-03","close":11173.25},{"date":"2024-12-04","close":14519.5049},{"date":"2024-12-05","close":17627.4238},{"date":"2024-12-06","close":20783.0078},{"date":"2024-12-09","close":25788.0898},{"date":"2024-12-10","close":26169.4297},{"date":"2024-12-11","close":23500.0527},{"date":"2024-12-12","close":20878.3418},{"date":"2024-12-13","close":21641.0215},{"date":"2024-12-16","close":18151.7656},{"date":"2024-12-17","close":18399.6348},{"date":"2024-12-18","close":18390.1016},{"date":"2024-12-19","close":17217.4824},{"date":"2024-12-20","close":17684.625},{"date":"2024-12-23","close":17732.291},{"date":"2024-12-24","close":18247.0996},{"date":"2024-12-26","close":17627.4238},{"date":"2024-12-27","close":17472.3711},{"date":"2024-12-30","close":17850.3086},{"date":"2025-01-02","close":19914.4336},{"date":"2025-01-03","close":19623.7109},{"date":"2025-01-06","close":19323.2988},{"date":"2025-01-07","close":19352.3711},{"date":"2025-01-08","close":20350.5156},{"date":"2025-01-09","close":20205.1543},{"date":"2025-01-10","close":20398.9688},{"date":"2025-01-13","close":20011.3398},{"date":"2025-01-14","close":20495.877},{"date":"2025-01-15","close":17927.8359},{"date":"2025-01-16","close":17763.0918},{"date":"2025-01-17","close":17055.6699},{"date":"2025-01-20","close":16658.3496},{"date":"2025-01-21","close":16096.2891},{"date":"2025-01-22","close":15786.1855},{"date":"2025-01-23","close":15989.6904},{"date":"2025-01-24","close":16861.8555},{"date":"2025-01-31","close":16764.9492},{"date":"2025-02-03","close":17055.6699},{"date":"2025-02-04","close":17104.123},{"date":"2025-02-05","close":16745.5664},{"date":"2025-02-06","close":16881.2363},{"date":"2025-02-07","close":16658.3496},{"date":"2025-02-10","close":16668.041},{"date":"2025-02-11","close":17423.918},{"date":"2025-02-12","close":17714.6387},{"date":"2025-02-13","close":18470.5156},{"date":"2025-02-14","close":18557.7324},{"date":"2025-02-17","close":18548.041},{"date":"2025-02-18","close":19022.8867},{"date":"2025-02-19","close":19575.2578},{"date":"2025-02-20","close":19051.959},{"date":"2025-02-21","close":19352.3711},{"date":"2025-02-24","close":19575.2578},{"date":"2025-02-25","close":19187.6289},{"date":"2025-02-26","close":18858.1445},{"date":"2025-02-27","close":18800.0},{"date":"2025-02-28","close":19032.5781},{"date":"2025-03-04","close":19042.2676},{"date":"2025-03-05","close":19769.0723},{"date":"2025-03-06","close":20108.248},{"date":"2025-03-07","close":18431.752},{"date":"2025-03-10","close":17966.5977},{"date":"2025-03-11","close":17433.6074},{"date":"2025-03-12","close":18237.9375},{"date":"2025-03-13","close":18548.041},{"date":"2025-03-14","close":19478.3496},{"date":"2025-03-17","close":19962.8867},{"date":"2025-03-18","close":19914.4336},{"date":"2025-03-19","close":18800.0},{"date":"2025-03-20","close":17598.3496},{"date":"2025-03-21","close":16357.9385},{"date":"2025-03-24","close":16241.6494},{"date":"2025-03-25","close":15660.2061},{"date":"2025-03-26","close":20302.0625},{"date":"2025-03-27","close":19478.3496},{"date":"2025-03-28","close":17414.2266},{"date":"2025-03-31","close":16522.6797},{"date":"2025-04-01","close":21416.4941},{"date":"2025-04-02","close":20398.9688},{"date":"2025-04-03","close":18984.123},{"date":"2025-04-04","close":17443.2988},{"date":"2025-04-07","close":18809.6914},{"date":"2025-04-08","close":20544.3301},{"date":"2025-04-09","close":19914.4336},{"date":"2025-04-10","close":19769.0723},{"date":"2025-04-11","close":18867.8359},{"date":"2025-04-14","close":18218.5566},{"date":"2025-04-15","close":18218.5566},{"date":"2025-04-16","close":16920.0},{"date":"2025-04-17","close":16377.3193},{"date":"2025-04-18","close":16958.7637},{"date":"2025-04-21","close":17249.4844},{"date":"2025-04-22","close":16290.1035},{"date":"2025-04-23","close":15921.8555},{"date":"2025-04-24","close":16154.4326},{"date":"2025-04-25","close":16435.4648},{"date":"2025-04-28","close":15854.0205},{"date":"2025-04-29","close":14933.4023},{"date":"2025-04-30","close":16086.5977},{"date":"2025-05-02","close":14855.876},{"date":"2025-05-07","close":16183.5049},{"date":"2025-05-08","close":15776.4951},{"date":"2025-05-09","close":15020.6182},{"date":"2025-05-12","close":15107.835},{"date":"2025-05-13","close":14826.8037},{"date":"2025-05-14","close":14177.5254},{"date":"2025-05-15","close":13421.6494},{"date":"2025-05-16","close":13857.7314},{"date":"2025-05-19","close":12675.4639},{"date":"2025-05-20","close":12840.2061},{"date":"2025-05-21","close":12937.1133},{"date":"2025-05-22","close":12714.2266},{"date":"2025-05-23","close":12539.7939},{"date":"2025-05-26","close":11948.6602},{"date":"2025-05-27","close":11812.9893},{"date":"2025-05-28","close":12278.1445},{"date":"2025-05-29","close":12752.9893},{"date":"2025-05-30","close":12103.7109},{"date":"2025-06-02","close":11948.6602},{"date":"2025-06-04","close":11028.041},{"date":"2025-06-05","close":11163.7109},{"date":"2025-06-09","close":11696.7012},{"date":"2025-06-10","close":11793.6084},{"date":"2025-06-11","close":11648.2471},{"date":"2025-06-12","close":11822.6807},{"date":"2025-06-13","close":11541.6494},{"date":"2025-06-16","close":12539.7939},{"date":"2025-06-17","close":12171.5459},{"date":"2025-06-18","close":13382.8867},{"date":"2025-06-19","close":13625.1543},{"date":"2025-06-20","close":13092.165},{"date":"2025-06-23","close":12597.9385},{"date":"2025-06-24","close":12820.8252},{"date":"2025-06-25","close":12559.1748},{"date":"2025-06-26","close":12326.5977},{"date":"2025-06-27","close":11938.9688},{"date":"2025-06-30","close":12316.9072},{"date":"2025-07-01","close":12229.6904},{"date":"2025-07-02","close":12064.9482},{"date":"2025-07-03","close":11997.1133},{"date":"2025-07-04","close":11861.4434},{"date":"2025-07-07","close":11997.1133},{"date":"2025-07-08","close":12084.3301},{"date":"2025-07-09","close":11968.041},{"date":"2025-07-10","close":11909.8965},{"date":"2025-07-11","close":11987.4229},{"date":"2025-07-14","close":11803.2988},{"date":"2025-07-15","close":11716.082},{"date":"2025-07-16","close":11716.082},{"date":"2025-07-17","close":11793.6084},{"date":"2025-07-18","close":11929.2783},{"date":"2025-07-21","close":12384.7422},{"date":"2025-07-22","close":12103.7109},{"date":"2025-07-23","close":11764.5361},{"date":"2025-07-24","close":11512.5771},{"date":"2025-07-25","close":11609.4844},{"date":"2025-07-28","close":11280.0},{"date":"2025-07-29","close":11270.3096},{"date":"2025-07-30","close":11192.7832},{"date":"2025-07-31","close":11250.9277},{"date":"2025-08-01","close":10824.5361},{"date":"2025-08-04","close":10931.1338},{"date":"2025-08-05","close":11037.7324},{"date":"2025-08-06","close":11134.6387},{"date":"2025-08-07","close":11115.2578},{"date":"2025-08-08","close":11047.4229},{"date":"2025-08-11","close":10950.5156},{"date":"2025-08-12","close":10950.5156},{"date":"2025-08-13","close":10960.2061},{"date":"2025-08-14","close":10969.8965},{"date":"2025-08-18","close":10834.2266},{"date":"2025-08-19","close":10679.1748},{"date":"2025-08-20","close":10524.124},{"date":"2025-08-21","close":10533.8145},{"date":"2025-08-22","close":10621.0312},{"date":"2025-08-25","close":10727.6289},{"date":"2025-08-26","close":10698.5566},{"date":"2025-08-27","close":10698.5566},{"date":"2025-08-28","close":10688.8662},{"date":"2025-08-29","close":10533.8145},{"date":"2025-09-01","close":10291.5459},{"date":"2025-09-02","close":10378.7627},{"date":"2025-09-03","close":10349.6904},{"date":"2025-09-04","close":10446.5977},{"date":"2025-09-05","close":10456.2891},{"date":"2025-09-08","close":10892.3711},{"date":"2025-09-09","close":10853.6084},{"date":"2025-09-10","close":10921.4434},{"date":"2025-09-11","close":10872.9893},{"date":"2025-09-12","close":11299.3818},{"date":"2025-09-15","close":11057.1133},{"date":"2025-09-16","close":10960.2061},{"date":"2025-09-17","close":10756.7012},{"date":"2025-09-18","close":10872.9893},{"date":"2025-09-19","close":11120.0},{"date":"2025-09-22","close":10582.2676},{"date":"2025-09-23","close":10504.7422},{"date":"2025-09-24","close":10533.8145},{"date":"2025-09-25","close":10659.7939},{"date":"2025-09-26","close":10446.5977},{"date":"2025-09-29","close":10388.4531},{"date":"2025-09-30","close":10165.5674},{"date":"2025-10-01","close":10184.9482},{"date":"2025-10-02","close":10223.7109},{"date":"2025-10-10","close":10078.3506},{"date":"2025-10-13","close":9932.9893},{"date":"2025-10-14","close":10029.8965},{"date":"2025-10-15","close":10126.8037},{"date":"2025-10-16","close":10039.5879},{"date":"2025-10-17","close":9816.7012},{"date":"2025-10-20","close":10020.2061},{"date":"2025-10-21","close":10078.3506},{"date":"2025-10-22","close":10088.041},{"date":"2025-10-23","close":9971.7529},{"date":"2025-10-24","close":9942.6807},{"date":"2025-10-27","close":9855.4639},{"date":"2025-10-28","close":9787.6289},{"date":"2025-10-29","close":9642.2676},{"date":"2025-10-30","close":9516.2891},{"date":"2025-10-31","close":9477.5254},{"date":"2025-11-03","close":9196.4951},{"date":"2025-11-04","close":9322.4746},{"date":"2025-11-05","close":9196.4951},{"date":"2025-11-06","close":9467.835},{"date":"2025-11-07","close":9332.165},{"date":"2025-11-10","close":9516.2891},{"date":"2025-11-11","close":9448.4531},{"date":"2025-11-12","close":9651.959},{"date":"2025-11-13","close":9758.5566},{"date":"2025-11-14","close":9429.0723},{"date":"2025-11-17","close":9719.7939},{"date":"2025-11-18","close":9438.7627},{"date":"2025-11-19","close":9293.4023},{"date":"2025-11-20","close":9438.7627},{"date":"2025-11-21","close":9303.0928},{"date":"2025-11-24","close":9322.4746},{"date":"2025-11-25","close":9400.0},{"date":"2025-11-26","close":9467.835},{"date":"2025-11-27","close":9525.9795},{"date":"2025-11-28","close":9681.0312},{"date":"2025-12-01","close":9661.6494},{"date":"2025-12-02","close":9719.7939},{"date":"2025-12-03","close":9865.1543},{"date":"2025-12-04","close":10020.2061},{"date":"2025-12-05","close":9932.9893},{"date":"2025-12-08","close":9807.0107},{"date":"2025-12-09","close":9681.0312},{"date":"2025-12-10","close":9671.3398},{"date":"2025-12-11","close":9768.2471},{"date":"2025-12-12","close":9729.4844},{"date":"2025-12-15","close":9748.8662},{"date":"2025-12-16","close":9632.5771},{"date":"2025-12-17","close":9564.7422},{"date":"2025-12-18","close":9535.6699},{"date":"2025-12-19","close":9584.124},{"date":"2025-12-22","close":9661.6494},{"date":"2025-12-23","close":9603.5049},{"date":"2025-12-24","close":9400.0},{"date":"2025-12-26","close":9400.0},{"date":"2025-12-29","close":9670.0},{"date":"2025-12-30","close":9550.0},{"date":"2026-01-02","close":9800.0},{"date":"2026-01-05","close":9600.0},{"date":"2026-01-06","close":9530.0},{"date":"2026-01-07","close":9380.0},{"date":"2026-01-08","close":9180.0},{"date":"2026-01-09","close":9210.0},{"date":"2026-01-12","close":9410.0},{"date":"2026-01-13","close":9380.0},{"date":"2026-01-14","close":9590.0},{"date":"2026-01-15","close":9790.0},{"date":"2026-01-16","close":9710.0},{"date":"2026-01-19","close":9450.0},{"date":"2026-01-20","close":9650.0},{"date":"2026-01-21","close":9720.0},{"date":"2026-01-22","close":9590.0},{"date":"2026-01-23","close":9780.0},{"date":"2026-01-26","close":9900.0},{"date":"2026-01-27","close":9950.0},{"date":"2026-01-28","close":9970.0},{"date":"2026-01-29","close":9970.0},{"date":"2026-01-30","close":9750.0},{"date":"2026-02-02","close":9490.0},{"date":"2026-02-03","close":9610.0},{"date":"2026-02-04","close":9770.0},{"date":"2026-02-05","close":9840.0},{"date":"2026-02-06","close":9630.0},{"date":"2026-02-09","close":9720.0},{"date":"2026-02-10","close":9850.0},{"date":"2026-02-11","close":9870.0},{"date":"2026-02-12","close":9960.0},{"date":"2026-02-13","close":9850.0},{"date":"2026-02-19","close":9960.0},{"date":"2026-02-20","close":9940.0},{"date":"2026-02-23","close":10030.0},{"date":"2026-02-24","close":10030.0},{"date":"2026-02-25","close":9980.0},{"date":"2026-02-26","close":9730.0},{"date":"2026-02-27","close":9600.0},{"date":"2026-03-03","close":9340.0},{"date":"2026-03-04","close":8300.0},{"date":"2026-03-05","close":8980.0},{"date":"2026-03-06","close":9160.0},{"date":"2026-03-09","close":8710.0},{"date":"2026-03-10","close":8910.0},{"date":"2026-03-11","close":8860.0},{"date":"2026-03-12","close":8800.0},{"date":"2026-03-13","close":8880.0},{"date":"2026-03-16","close":8860.0},{"date":"2026-03-17","close":8810.0},{"date":"2026-03-18","close":8920.0},{"date":"2026-03-19","close":8950.0},{"date":"2026-03-20","close":9250.0},{"date":"2026-03-23","close":8980.0},{"date":"2026-03-24","close":8880.0},{"date":"2026-03-25","close":9140.0},{"date":"2026-03-26","close":8900.0},{"date":"2026-03-27","close":9040.0},{"date":"2026-03-30","close":8860.0},{"date":"2026-03-31","close":8600.0},{"date":"2026-04-01","close":8800.0},{"date":"2026-04-02","close":8440.0},{"date":"2026-04-03","close":8480.0},{"date":"2026-04-06","close":8600.0},{"date":"2026-04-07","close":8480.0},{"date":"2026-04-08","close":8780.0},{"date":"2026-04-09","close":8850.0},{"date":"2026-04-10","close":9070.0},{"date":"2026-04-13","close":9140.0},{"date":"2026-04-14","close":9120.0},{"date":"2026-04-15","close":9140.0},{"date":"2026-04-16","close":9320.0},{"date":"2026-04-17","close":9290.0},{"date":"2026-04-20","close":9440.0},{"date":"2026-04-21","close":9350.0},{"date":"2026-04-22","close":9350.0},{"date":"2026-04-23","close":9440.0},{"date":"2026-04-24","close":9600.0},{"date":"2026-04-27","close":9530.0},{"date":"2026-04-28","close":9310.0},{"date":"2026-04-29","close":9500.0},{"date":"2026-04-30","close":9380.0},{"date":"2026-05-04","close":9180.0},{"date":"2026-05-06","close":9080.0},{"date":"2026-05-07","close":8910.0},{"date":"2026-05-08","close":8780.0},{"date":"2026-05-11","close":8710.0},{"date":"2026-05-12","close":8450.0},{"date":"2026-05-13","close":8360.0},{"date":"2026-05-14","close":8450.0},{"date":"2026-05-15","close":8380.0},{"date":"2026-05-18","close":8350.0},{"date":"2026-05-19","close":8220.0},{"date":"2026-05-20","close":8210.0},{"date":"2026-05-21","close":8180.0},{"date":"2026-05-22","close":8410.0},{"date":"2026-05-26","close":8180.0},{"date":"2026-05-27","close":8050.0},{"date":"2026-05-28","close":8050.0},{"date":"2026-05-29","close":8040.0},{"date":"2026-06-01","close":7790.0},{"date":"2026-06-02","close":7800.0},{"date":"2026-06-04","close":7940.0},{"date":"2026-06-05","close":7900.0},{"date":"2026-06-08","close":7840.0},{"date":"2026-06-09","close":7950.0},{"date":"2026-06-10","close":7750.0},{"date":"2026-06-11","close":8180.0},{"date":"2026-06-12","close":8150.0},{"date":"2026-06-15","close":8090.0},{"date":"2026-06-16","close":7980.0},{"date":"2026-06-17","close":8070.0},{"date":"2026-06-18","close":7740.0},{"date":"2026-06-19","close":7850.0},{"date":"2026-06-22","close":7880.0},{"date":"2026-06-23","close":7710.0},{"date":"2026-06-24","close":7850.0},{"date":"2026-06-25","close":7860.0},{"date":"2026-06-26","close":7580.0},{"date":"2026-06-29","close":8130.0},{"date":"2026-06-30","close":8260.0},{"date":"2026-07-01","close":8100.0},{"date":"2026-07-02","close":8130.0},{"date":"2026-07-03","close":8130.0},{"date":"2026-07-06","close":8110.0},{"date":"2026-07-07","close":7900.0},{"date":"2026-07-08","close":7790.0},{"date":"2026-07-09","close":7800.0},{"date":"2026-07-10","close":7980.0},{"date":"2026-07-13","close":7920.0},{"date":"2026-07-14","close":7730.0},{"date":"2026-07-15","close":7980.0},{"date":"2026-07-16","close":7870.0},{"date":"2026-07-20","close":7700.0},{"date":"2026-07-21","close":7930.0},{"date":"2026-07-22","close":7980.0},{"date":"2026-07-23","close":8110.0},{"date":"2026-07-24","close":8110.0},{"date":"2026-07-27","close":8200.0},{"date":"2026-07-28","close":8010.0},{"date":"2026-07-29","close":8000.0},{"date":"2026-07-30","close":8270.0},{"date":"2026-07-31","close":8700.0},{"date":"2026-08-03","close":8670.0},{"date":"2026-08-04","close":8790.0},{"date":"2026-08-05","close":9030.0},{"date":"2026-08-06","close":9070.0},{"date":"2026-08-07","close":9080.0},{"date":"2026-08-10","close":8870.0},{"date":"2026-08-11","close":8890.0},{"date":"2026-08-12","close":8970.0},{"date":"2026-08-13","close":8900.0},{"date":"2026-08-14","close":8770.0},{"date":"2026-08-18","close":9100.0},{"date":"2026-08-19","close":9150.0},{"date":"2026-08-20","close":9180.0},{"date":"2026-08-21","close":8940.0},{"date":"2026-08-24","close":8940.0},{"date":"2026-08-25","close":9020.0},{"date":"2026-08-26","close":8980.0},{"date":"2026-08-27","close":8980.0},{"date":"2026-08-28","close":9000.0},{"date":"2026-08-31","close":8930.0},{"date":"2026-09-01","close":8860.0},{"date":"2026-09-02","close":8570.0},{"date":"2026-09-03","close":8560.0},{"date":"2026-09-04","close":8880.0},{"date":"2026-09-07","close":8910.0},{"date":"2026-09-08","close":8860.0},{"date":"2026-09-09","close":8850.0},{"date":"2026-09-10","close":8830.0},{"date":"2026-09-11","close":8690.0},{"date":"2026-09-14","close":8900.0},{"date":"2026-09-15","close":8660.0},{"date":"2026-09-16","close":8810.0},{"date":"2026-09-17","close":8890.0},{"date":"2026-09-18","close":8820.0},{"date":"2026-09-21","close":8640.0},{"date":"2026-09-22","close":8790.0},{"date":"2026-09-23","close":8570.0},{"date":"2026-09-28","close":8570.0},{"date":"2026-09-29","close":8510.0},{"date":"2026-09-30","close":8300.0},{"date":"2026-10-01","close":7990.0},{"date":"2026-10-02","close":7940.0},{"date":"2026-10-06","close":7690.0},{"date":"2026-10-07","close":7630.0},{"date":"2026-10-08","close":7630.0},{"date":"2026-10-12","close":7570.0},{"date":"2026-10-13","close":7440.0},{"date":"2026-10-14","close":7490.0},{"date":"2026-10-15","close":7500.0},{"date":"2026-10-16","close":7590.0},{"date":"2026-10-19","close":7360.0},{"date":"2026-10-20","close":7240.0},{"date":"2026-10-21","close":7180.0},{"date":"2026-10-22","close":7060.0},{"date":"2026-10-23","close":6790.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":976.0,"foreign_net":-976.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":878.0,"foreign_net":-878.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":895.0,"foreign_net":-895.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":591.0,"foreign_net":-591.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":742.0,"foreign_net":-742.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":763.0,"foreign_net":-763.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":489.0,"foreign_net":-489.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-395.0,"foreign_net":395.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":998.0,"foreign_net":-998.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":301.0,"foreign_net":-301.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":744.0,"foreign_net":-744.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":400.0,"foreign_net":-400.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":805.0,"foreign_net":-805.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":631.0,"foreign_net":-631.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":919.0,"foreign_net":-919.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":1860.0,"foreign_net":-1860.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":396.0,"foreign_net":-396.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":115.0,"foreign_net":-115.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":1144.0,"foreign_net":-1144.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1077.0,"foreign_net":-1077.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":216.0,"foreign_net":-216.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":184.0,"foreign_net":-184.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":215.0,"foreign_net":-215.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":967.0,"foreign_net":-967.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":1135.0,"foreign_net":-924.0,"institution_net":-211.0},{"date":"2026-09-11","retail_net":-407.0,"foreign_net":407.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":581.0,"foreign_net":-534.0,"institution_net":-47.0},{"date":"2026-09-09","retail_net":597.0,"foreign_net":-597.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":521.0,"foreign_net":-521.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":44.0,"foreign_net":-44.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":976.0,"foreign_net":-976.0,"institution_net":0},"d3":{"retail_net":2749.0,"foreign_net":-2749.0,"institution_net":0},"d7":{"retail_net":5334.0,"foreign_net":-5334.0,"institution_net":0},"d14":{"retail_net":8818.0,"foreign_net":-8818.0,"institution_net":0},"d30":{"retail_net":18382.0,"foreign_net":-18124.0,"institution_net":-258.0}},"analysis":"최근 5일 외국인 순매수 -4082.00, 기관 순매수 0.00. 30일 누적: 외국인 -1.81만, 기관 -258.00.","foreign_flow":-4082.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":6720.0,"low_30d":6700.0,"support":7028.0,"high_30d":9980.0,"change_1d":-4.8,"change_7d":-6.4,"change_30d":-22.2,"resistance":9652.0,"position_in_range":1.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.99,"per":5.92,"quarter":"2024-Q2"},{"pbr":0.98,"per":3.89,"quarter":"2024-Q3"},{"pbr":1.34,"per":4.61,"quarter":"2024-Q4"},{"pbr":1.25,"per":5.76,"quarter":"2025-Q1"},{"pbr":1.32,"per":5.62,"quarter":"2025-Q2"},{"pbr":1.04,"per":5.95,"quarter":"2025-Q3"},{"pbr":1.02,"per":70.87,"quarter":"2025-Q4"},{"pbr":0.94,"per":null,"quarter":"2026-Q1"},{"pbr":0.89,"per":null,"quarter":"2026-Q2"},{"pbr":0.5,"per":null,"quarter":"현재"}],"timeline":[{"close":13594.7559,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":12736.7422,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":17850.3086,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":16522.6797,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":12316.9072,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":10165.5674,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9550.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":8600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8260.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.09,"pbr_5y_low":0.89,"per_5y_avg":14.66,"per_5y_low":3.89,"current_pbr":0.5,"current_per":null,"pbr_5y_high":1.34,"per_5y_high":70.87,"pbr_5y_median":1.02,"per_5y_median":5.76,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 10 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -5.0%"},"momentum":{"grade":"F","reason":"RSI 10"},"valuation":{"grade":"C","reason":"적자 (EPS -25, PBR 0.51x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.16,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.22,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":5.22,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.36,"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":18.89,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":7.58,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.21,"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":0.99,"per":5.92,"close":13594.7559,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.98,"per":3.89,"close":12736.7422,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.34,"per":4.61,"close":17850.3086,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.25,"per":5.76,"close":16522.6797,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.32,"per":5.62,"close":12316.9072,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.04,"per":5.95,"close":10165.5674,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.02,"per":70.87,"close":9550.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.94,"per":null,"close":8600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.89,"per":null,"close":8260.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"0.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":32.0,"pbr":null,"per":null,"roa":0.001634795945270627,"roe":0.002230019538187412,"revenue":11406963639.0,"market_cap":null,"net_income":153340182.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1889038086027338,"total_assets":93797750382.0,"total_equity":68761810995.0,"profit_margin":0.01344268175588247,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":500169375.0,"operating_margin":0.04384772239388393},{"eps":35.75,"pbr":0.69,"per":73.75,"roa":0.0020866146422536154,"roe":0.0026636325608322053,"revenue":12004217696.0,"market_cap":50400000000.0,"net_income":181635303.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.11398170931671181,"total_assets":87047842626.0,"total_equity":68190825443.0,"profit_margin":0.015130957101896263,"dividend_yield":3.18,"fiscal_quarter":"Q1","operating_income":69849163.0,"operating_margin":0.005818718451205269},{"eps":-815.1,"pbr":null,"per":null,"roa":-0.0434541876350946,"roe":-0.059554393783221866,"revenue":18088397244.0,"market_cap":null,"net_income":-4141013883.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1738646271185352,"total_assets":95296083263.0,"total_equity":69533305940.0,"profit_margin":-0.22893205114530488,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-35319562.0,"operating_margin":-0.0019526087095259727},{"eps":721.97,"pbr":null,"per":null,"roa":0.03607767973548476,"roe":0.05036884947469338,"revenue":23103985432.0,"market_cap":null,"net_income":3667869301.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.26028427847218527,"total_assets":101665886717.0,"total_equity":72820192227.0,"profit_margin":0.1587548309271285,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4363138999.0,"operating_margin":0.18884789430990842},{"eps":-26.43,"pbr":null,"per":null,"roa":-0.0012747789368814258,"roe":-0.0019420294115601899,"revenue":16841918803.0,"market_cap":null,"net_income":-134295845.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.1756784408361454,"total_assets":105348340104.0,"total_equity":69152322926.0,"profit_margin":-0.007973904076540157,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1760027099.0,"operating_margin":0.10450276596075808},{"eps":254.31,"pbr":null,"per":null,"roa":0.0075491905023199945,"roe":0.013123005000770814,"revenue":12786259546.0,"market_cap":null,"net_income":1291979286.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09611044031907219,"total_assets":171141433721.0,"total_equity":98451481648.0,"profit_margin":0.10104435009722428,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":883699240.0,"operating_margin":0.0691131942708337},{"eps":758.68,"pbr":null,"per":null,"roa":0.026097864321771323,"roe":0.03909357926865855,"revenue":24440570843.0,"market_cap":null,"net_income":3854377427.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.23849220386231057,"total_assets":147689380996.0,"total_equity":98593618162.0,"profit_margin":0.1577040672151047,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4201684187.0,"operating_margin":0.17191432286874758},{"eps":1206.21,"pbr":null,"per":null,"roa":0.039213992748723975,"roe":0.06349127639560982,"revenue":16912389530.0,"market_cap":null,"net_income":6127991531.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.21566507261023332,"total_assets":156270532569.0,"total_equity":96517063113.0,"profit_margin":0.3623374166098692,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":326447097.0,"operating_margin":0.019302245636013328},{"eps":650.58,"pbr":null,"per":null,"roa":0.018232643648293755,"roe":0.032498891039537514,"revenue":27936544000.0,"market_cap":null,"net_income":3305173000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11149972595035378,"total_assets":181277771000.0,"total_equity":101701101000.0,"profit_margin":0.11831001715888693,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":34661000.0,"operating_margin":0.0012407046483630902},{"eps":1257.67,"pbr":null,"per":null,"roa":0.03693282762343528,"roe":0.06490184680120531,"revenue":66511797666.0,"market_cap":null,"net_income":6389436896.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.04972030247335339,"total_assets":173001562760.0,"total_equity":98447690026.0,"profit_margin":0.09606471513648773,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":7393013822.0,"operating_margin":0.11115342061757588},{"eps":157.31,"pbr":null,"per":null,"roa":0.004544804859649806,"roe":0.008144432295361381,"revenue":71907355173.0,"market_cap":null,"net_income":799211034.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2556998482945719,"total_assets":175851562098.0,"total_equity":98129741278.0,"profit_margin":0.011114454593375036,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3053213126.0,"operating_margin":0.0424603730543886},{"eps":229.0,"pbr":null,"per":null,"roa":0.011147294669998604,"roe":0.020133413259882736,"revenue":45058765753.0,"market_cap":null,"net_income":1913547192.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23042713539726103,"total_assets":171660232249.0,"total_equity":95043357393.0,"profit_margin":0.0424678119789066,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2397868559.0,"operating_margin":0.0532164722874228}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2294.56,"per":5.92,"date":"2024-06","close":13594.76,"source":"reported"},{"eps":2294.56,"per":5.73,"date":"2024-07","close":13146.68,"source":"reported"},{"eps":2294.56,"per":5.76,"date":"2024-08","close":13222.95,"source":"reported"},{"eps":3271.77,"per":3.89,"date":"2024-09","close":12736.74,"source":"reported"},{"eps":3271.77,"per":4.08,"date":"2024-10","close":13346.89,"source":"reported"},{"eps":3271.77,"per":3.37,"date":"2024-11","close":11030.25,"source":"reported"},{"eps":3873.14,"per":4.61,"date":"2024-12","close":17850.31,"source":"reported"},{"eps":3873.14,"per":4.33,"date":"2025-01","close":16764.95,"source":"reported"},{"eps":3873.14,"per":4.91,"date":"2025-02","close":19032.58,"source":"reported"},{"eps":2869.78,"per":5.76,"date":"2025-03","close":16522.68,"source":"reported"},{"eps":2869.78,"per":5.61,"date":"2025-04","close":16086.6,"source":"reported"},{"eps":2869.78,"per":4.22,"date":"2025-05","close":12103.71,"source":"reported"},{"eps":2192.77,"per":5.62,"date":"2025-06","close":12316.91,"source":"reported"},{"eps":2192.77,"per":5.13,"date":"2025-07","close":11250.93,"source":"reported"},{"eps":2192.77,"per":4.8,"date":"2025-08","close":10533.81,"source":"reported"},{"eps":1708.53,"per":5.95,"date":"2025-09","close":10165.57,"source":"reported"},{"eps":1708.53,"per":5.55,"date":"2025-10","close":9477.53,"source":"reported"},{"eps":1708.53,"per":5.67,"date":"2025-11","close":9681.03,"source":"reported"},{"eps":134.75,"per":70.87,"date":"2025-12","close":9550.0,"source":"reported"},{"eps":134.75,"per":72.36,"date":"2026-01","close":9750.0,"source":"reported"},{"eps":134.75,"per":71.24,"date":"2026-02","close":9600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":14.54,"std":23.26,"count":21,"current":71.24,"lower_1sd":0.0,"upper_1sd":37.8},"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":"에이텍모빌리티","phase":"above-fold","symbol_resolved":true}