{"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":"2026-10-23T09:53:43.081024+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":28.5,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","unit":"%","value":-48.0,"direction":"higher_better","percentile":19}],"summary":"매출 +28.5%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":36.8,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-0.9,"direction":"higher_better","percentile":48}],"summary":"RSI 37","percentile":38},"valuation":{"grade":"C","metrics":[],"summary":"PER 26.28x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.08,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.39,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":64.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.1x, 순차입금비율 0.4x","percentile":70}},"signals":[],"summary":"라온테크(232680)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1214.66억. 현재가 9,160원, 전일 대비 +4.1%, 30일 -0.9%. PER 26.3배 / ROE 0.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.43만, 기관 순매수 4400.00.","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":"C","metrics":[{"name":"배당수익률","unit":"%","value":1.22,"direction":"higher_better","percentile":null}],"summary":"배당수익률 1.22%","value_pct":1.22},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":32.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":3.1,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.39,"direction":"lower_better","percentile":null}],"summary":"배당성향 32%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":1.22},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 29% 성장"],"portfolio":null,"technical":{"macd":-158.47604376512209,"grade":"D","trend":"하락","atr_14":726.4285714285714,"rsi_14":36.81672025723473,"sma_20":10093.5,"sma_60":9580.0,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 36.8로 약세 구간입니다. MACD(-158.48)가 시그널선(26.39)을 하회합니다(데드크로스). SMA20 10094, SMA60 9580 — 혼조세입니다. 볼린저밴드 8690~11497 (현재 위치 17%).","bb_lower":8690.342489240784,"bb_upper":11496.657510759216,"macd_signal":26.392865605602054},"change_pct":2.27,"chart_data":[{"date":"2024-10-23","open":6007,"high":7030,"low":5852,"close":6261,"volume":184596,"rsi_14":32.54,"sma_20":6678.0,"sma_60":7190.5,"sma_120":7787.25},{"date":"2024-10-24","open":6407,"high":6708,"low":6280,"close":6611,"volume":47543,"rsi_14":49.68,"sma_20":6676.5,"sma_60":7159.33,"sma_120":7770.83},{"date":"2024-10-25","open":6777,"high":6816,"low":6523,"close":6650,"volume":34361,"rsi_14":50.94,"sma_20":6671.5,"sma_60":7130.33,"sma_120":7753.58},{"date":"2024-10-28","open":6660,"high":6874,"low":6650,"close":6854,"volume":25106,"rsi_14":56.98,"sma_20":6682.0,"sma_60":7108.17,"sma_120":7738.75},{"date":"2024-10-29","open":6913,"high":7049,"low":6786,"close":7001,"volume":24208,"rsi_14":58.82,"sma_20":6694.0,"sma_60":7091.33,"sma_120":7724.5},{"date":"2024-10-30","open":7108,"high":7205,"low":7020,"close":7176,"volume":19949,"rsi_14":68.09,"sma_20":6715.0,"sma_60":7076.0,"sma_120":7711.92},{"date":"2024-10-31","open":7098,"high":7478,"low":6893,"close":7098,"volume":69466,"rsi_14":66.32,"sma_20":6736.0,"sma_60":7059.5,"sma_120":7700.17},{"date":"2024-11-01","open":7088,"high":7195,"low":6962,"close":7156,"volume":24018,"rsi_14":67.68,"sma_20":6763.5,"sma_60":7042.33,"sma_120":7689.58},{"date":"2024-11-04","open":7108,"high":7332,"low":7108,"close":7234,"volume":33085,"rsi_14":69.61,"sma_20":6795.0,"sma_60":7028.17,"sma_120":7678.67},{"date":"2024-11-05","open":7244,"high":7322,"low":7030,"close":7273,"volume":52447,"rsi_14":73.0,"sma_20":6829.0,"sma_60":7020.5,"sma_120":7668.25},{"date":"2024-11-06","open":7302,"high":7555,"low":7273,"close":7448,"volume":77868,"rsi_14":75.12,"sma_20":6868.5,"sma_60":7031.83,"sma_120":7660.33},{"date":"2024-11-07","open":7458,"high":7575,"low":7273,"close":7448,"volume":38974,"rsi_14":82.74,"sma_20":6916.5,"sma_60":7040.33,"sma_120":7653.08},{"date":"2024-11-08","open":7448,"high":7536,"low":7224,"close":7429,"volume":18185,"rsi_14":83.16,"sma_20":6965.0,"sma_60":7047.5,"sma_120":7646.42},{"date":"2024-11-11","open":7351,"high":7400,"low":6962,"close":6991,"volume":31502,"rsi_14":74.77,"sma_20":6991.5,"sma_60":7047.0,"sma_120":7635.25},{"date":"2024-11-12","open":6913,"high":6991,"low":6621,"close":6621,"volume":30782,"rsi_14":58.3,"sma_20":7000.0,"sma_60":7037.33,"sma_120":7621.33},{"date":"2024-11-13","open":6562,"high":6728,"low":6533,"close":6650,"volume":31145,"rsi_14":51.05,"sma_20":7014.0,"sma_60":7026.5,"sma_120":7607.0},{"date":"2024-11-14","open":6533,"high":6854,"low":6436,"close":6562,"volume":53758,"rsi_14":47.69,"sma_20":7023.0,"sma_60":7017.83,"sma_120":7593.17},{"date":"2024-11-15","open":6475,"high":6767,"low":6329,"close":6767,"volume":43968,"rsi_14":47.69,"sma_20":7052.5,"sma_60":7010.33,"sma_120":7581.5},{"date":"2024-11-18","open":6699,"high":6971,"low":6640,"close":6757,"volume":24392,"rsi_14":43.09,"sma_20":7083.0,"sma_60":7003.17,"sma_120":7569.92},{"date":"2024-11-19","open":6708,"high":7001,"low":6708,"close":6903,"volume":20208,"rsi_14":42.13,"sma_20":7132.5,"sma_60":7000.5,"sma_120":7560.58},{"date":"2024-11-20","open":6903,"high":6981,"low":6592,"close":6728,"volume":14112,"rsi_14":39.89,"sma_20":7156.5,"sma_60":6991.5,"sma_120":7551.92},{"date":"2024-11-21","open":6660,"high":6923,"low":6660,"close":6825,"volume":18241,"rsi_14":41.15,"sma_20":7167.5,"sma_60":6984.33,"sma_120":7542.75},{"date":"2024-11-22","open":6757,"high":6942,"low":6757,"close":6854,"volume":28659,"rsi_14":39.57,"sma_20":7178.0,"sma_60":6978.33,"sma_120":7533.42},{"date":"2024-11-25","open":6854,"high":7039,"low":6835,"close":6962,"volume":36286,"rsi_14":41.75,"sma_20":7183.5,"sma_60":6975.17,"sma_120":7526.33},{"date":"2024-11-26","open":6942,"high":7049,"low":6845,"close":7020,"volume":14870,"rsi_14":37.91,"sma_20":7184.5,"sma_60":6975.17,"sma_120":7520.42},{"date":"2024-11-27","open":7020,"high":7049,"low":6835,"close":6913,"volume":25011,"rsi_14":35.75,"sma_20":7171.0,"sma_60":6973.17,"sma_120":7515.17},{"date":"2024-11-28","open":7001,"high":7010,"low":6796,"close":6884,"volume":30141,"rsi_14":35.57,"sma_20":7160.0,"sma_60":6969.83,"sma_120":7509.0},{"date":"2024-11-29","open":6923,"high":6942,"low":6757,"close":6835,"volume":17878,"rsi_14":44.81,"sma_20":7143.5,"sma_60":6968.5,"sma_120":7503.08},{"date":"2024-12-02","open":6825,"high":6825,"low":6504,"close":6679,"volume":24570,"rsi_14":52.27,"sma_20":7115.0,"sma_60":6963.17,"sma_120":7497.08},{"date":"2024-12-03","open":6553,"high":6728,"low":6543,"close":6650,"volume":22539,"rsi_14":50.0,"sma_20":7083.0,"sma_60":6950.67,"sma_120":7489.83},{"date":"2024-12-04","open":6562,"high":6650,"low":6426,"close":6562,"volume":19734,"rsi_14":50.0,"sma_20":7037.5,"sma_60":6937.67,"sma_120":7480.92},{"date":"2024-12-05","open":6562,"high":6718,"low":6348,"close":6416,"volume":18286,"rsi_14":35.71,"sma_20":6984.5,"sma_60":6927.33,"sma_120":7469.83},{"date":"2024-12-06","open":6173,"high":6494,"low":5978,"close":6017,"volume":65317,"rsi_14":27.11,"sma_20":6912.0,"sma_60":6913.83,"sma_120":7455.75},{"date":"2024-12-09","open":5988,"high":6017,"low":5530,"close":5745,"volume":25951,"rsi_14":16.76,"sma_20":6848.0,"sma_60":6897.17,"sma_120":7437.83},{"date":"2024-12-10","open":5696,"high":6076,"low":5676,"close":5978,"volume":18688,"rsi_14":29.19,"sma_20":6815.0,"sma_60":6881.17,"sma_120":7421.67},{"date":"2024-12-11","open":5920,"high":6212,"low":5920,"close":6134,"volume":40253,"rsi_14":31.41,"sma_20":6788.5,"sma_60":6873.5,"sma_120":7406.33},{"date":"2024-12-12","open":6144,"high":6280,"low":5998,"close":6114,"volume":13213,"rsi_14":30.0,"sma_20":6765.5,"sma_60":6864.0,"sma_120":7389.17},{"date":"2024-12-13","open":6037,"high":6153,"low":6037,"close":6114,"volume":9590,"rsi_14":25.7,"sma_20":6732.0,"sma_60":6851.5,"sma_120":7370.92},{"date":"2024-12-16","open":6134,"high":6222,"low":6085,"close":6163,"volume":11866,"rsi_14":25.28,"sma_20":6701.5,"sma_60":6841.0,"sma_120":7354.5},{"date":"2024-12-17","open":6222,"high":6222,"low":6046,"close":6114,"volume":11534,"rsi_14":26.16,"sma_20":6661.0,"sma_60":6831.33,"sma_120":7336.92},{"date":"2024-12-18","open":6114,"high":6183,"low":6027,"close":6163,"volume":19632,"rsi_14":28.74,"sma_20":6632.0,"sma_60":6822.17,"sma_120":7320.0},{"date":"2024-12-19","open":6134,"high":6338,"low":6027,"close":6290,"volume":20668,"rsi_14":34.62,"sma_20":6604.5,"sma_60":6816.17,"sma_120":7304.17},{"date":"2024-12-20","open":6290,"high":6387,"low":6114,"close":6202,"volume":13907,"rsi_14":36.0,"sma_20":6571.0,"sma_60":6806.83,"sma_120":7287.75},{"date":"2024-12-23","open":6153,"high":6299,"low":6144,"close":6202,"volume":10058,"rsi_14":36.63,"sma_20":6532.0,"sma_60":6799.17,"sma_120":7271.33},{"date":"2024-12-24","open":6153,"high":6523,"low":6153,"close":6231,"volume":11596,"rsi_14":39.76,"sma_20":6491.5,"sma_60":6790.0,"sma_120":7253.83},{"date":"2024-12-26","open":6183,"high":6319,"low":6183,"close":6192,"volume":15247,"rsi_14":42.58,"sma_20":6454.5,"sma_60":6780.17,"sma_120":7236.5},{"date":"2024-12-27","open":6281,"high":6281,"low":6055,"close":6104,"volume":6548,"rsi_14":51.56,"sma_20":6412.0,"sma_60":6769.33,"sma_120":7220.17},{"date":"2024-12-30","open":6114,"high":6251,"low":6006,"close":6104,"volume":5122,"rsi_14":66.0,"sma_20":6372.0,"sma_60":6759.67,"sma_120":7204.17},{"date":"2025-01-02","open":6291,"high":7556,"low":6192,"close":6752,"volume":802650,"rsi_14":76.06,"sma_20":6373.0,"sma_60":6761.0,"sma_120":7192.83},{"date":"2025-01-03","open":6909,"high":6909,"low":6614,"close":6801,"volume":114861,"rsi_14":74.05,"sma_20":6378.0,"sma_60":6763.33,"sma_120":7180.42},{"date":"2025-01-06","open":6919,"high":6948,"low":6673,"close":6879,"volume":95038,"rsi_14":76.64,"sma_20":6391.5,"sma_60":6765.83,"sma_120":7168.17},{"date":"2025-01-07","open":6899,"high":6919,"low":6703,"close":6830,"volume":56002,"rsi_14":73.94,"sma_20":6410.0,"sma_60":6770.33,"sma_120":7154.33},{"date":"2025-01-08","open":6840,"high":7017,"low":6742,"close":6977,"volume":40531,"rsi_14":75.66,"sma_20":6456.5,"sma_60":6777.83,"sma_120":7140.42},{"date":"2025-01-09","open":6977,"high":7115,"low":6791,"close":7076,"volume":43105,"rsi_14":79.62,"sma_20":6522.0,"sma_60":6787.17,"sma_120":7127.0},{"date":"2025-01-10","open":7076,"high":7085,"low":6899,"close":6958,"volume":27860,"rsi_14":73.17,"sma_20":6569.5,"sma_60":6794.83,"sma_120":7113.33},{"date":"2025-01-13","open":6830,"high":6938,"low":6762,"close":6870,"volume":25382,"rsi_14":66.88,"sma_20":6604.5,"sma_60":6802.33,"sma_120":7098.33},{"date":"2025-01-14","open":6801,"high":6968,"low":6781,"close":6879,"volume":29537,"rsi_14":71.05,"sma_20":6641.0,"sma_60":6809.83,"sma_120":7083.75},{"date":"2025-01-15","open":7007,"high":7007,"low":6713,"close":6860,"volume":12556,"rsi_14":70.13,"sma_20":6676.5,"sma_60":6820.33,"sma_120":7068.83},{"date":"2025-01-16","open":6870,"high":6919,"low":6722,"close":6889,"volume":17336,"rsi_14":70.13,"sma_20":6711.0,"sma_60":6831.83,"sma_120":7054.08},{"date":"2025-01-17","open":6830,"high":6909,"low":6742,"close":6840,"volume":20270,"rsi_14":69.68,"sma_20":6745.5,"sma_60":6846.33,"sma_120":7036.92},{"date":"2025-01-20","open":6840,"high":6919,"low":6752,"close":6752,"volume":16382,"rsi_14":72.0,"sma_20":6773.0,"sma_60":6853.83,"sma_120":7022.17},{"date":"2025-01-21","open":6830,"high":6830,"low":6585,"close":6752,"volume":45601,"rsi_14":72.0,"sma_20":6794.0,"sma_60":6855.33,"sma_120":7007.33},{"date":"2025-01-22","open":6879,"high":6879,"low":6722,"close":6771,"volume":39738,"rsi_14":51.16,"sma_20":6820.5,"sma_60":6856.5,"sma_120":6993.42},{"date":"2025-01-23","open":6860,"high":6860,"low":6516,"close":6516,"volume":35893,"rsi_14":36.45,"sma_20":6834.0,"sma_60":6849.83,"sma_120":6979.0},{"date":"2025-01-24","open":6526,"high":6771,"low":6516,"close":6663,"volume":29044,"rsi_14":40.35,"sma_20":6853.5,"sma_60":6843.17,"sma_120":6967.25},{"date":"2025-01-31","open":6722,"high":8656,"low":6683,"close":8656,"volume":2936152,"rsi_14":79.81,"sma_20":6976.5,"sma_60":6867.33,"sma_120":6971.67},{"date":"2025-02-03","open":8960,"high":9853,"low":8489,"close":8675,"volume":6521947,"rsi_14":78.93,"sma_20":7107.5,"sma_60":6893.17,"sma_120":6976.33},{"date":"2025-02-04","open":8930,"high":9029,"low":8685,"close":8911,"volume":813294,"rsi_14":79.87,"sma_20":7250.5,"sma_60":6922.0,"sma_120":6982.17},{"date":"2025-02-05","open":8852,"high":8979,"low":8783,"close":8979,"volume":273461,"rsi_14":83.44,"sma_20":7364.0,"sma_60":6950.67,"sma_120":6989.42},{"date":"2025-02-06","open":8921,"high":9284,"low":8921,"close":9205,"volume":315935,"rsi_14":86.96,"sma_20":7486.5,"sma_60":6982.5,"sma_120":7001.5},{"date":"2025-02-07","open":9480,"high":9549,"low":9441,"close":9549,"volume":405043,"rsi_14":88.2,"sma_20":7622.5,"sma_60":7017.17,"sma_120":7024.5},{"date":"2025-02-10","open":9637,"high":9774,"low":9195,"close":9647,"volume":805788,"rsi_14":89.01,"sma_20":7766.0,"sma_60":7053.5,"sma_120":7046.92},{"date":"2025-02-11","open":9657,"high":9666,"low":9038,"close":9117,"volume":460227,"rsi_14":77.35,"sma_20":7875.0,"sma_60":7081.17,"sma_120":7064.33},{"date":"2025-02-12","open":9176,"high":9313,"low":8567,"close":8832,"volume":370962,"rsi_14":73.12,"sma_20":7964.5,"sma_60":7111.5,"sma_120":7079.25},{"date":"2025-02-13","open":8832,"high":8881,"low":8243,"close":8616,"volume":358587,"rsi_14":71.02,"sma_20":8049.0,"sma_60":7144.5,"sma_120":7090.92},{"date":"2025-02-14","open":8724,"high":8734,"low":8332,"close":8518,"volume":395263,"rsi_14":69.48,"sma_20":8133.0,"sma_60":7175.33,"sma_120":7100.92},{"date":"2025-02-17","open":8538,"high":9097,"low":8440,"close":9097,"volume":451650,"rsi_14":72.83,"sma_20":8246.0,"sma_60":7217.5,"sma_120":7117.67},{"date":"2025-02-18","open":9225,"high":11021,"low":8940,"close":10118,"volume":4714652,"rsi_14":80.74,"sma_20":8412.0,"sma_60":7273.5,"sma_120":7141.92},{"date":"2025-02-19","open":10501,"high":11541,"low":9892,"close":10510,"volume":3887104,"rsi_14":81.51,"sma_20":8596.5,"sma_60":7336.33,"sma_120":7169.75},{"date":"2025-02-20","open":10353,"high":10501,"low":9784,"close":9902,"volume":620741,"rsi_14":63.2,"sma_20":8752.5,"sma_60":7386.33,"sma_120":7193.42},{"date":"2025-02-21","open":10000,"high":10422,"low":9843,"close":9931,"volume":422283,"rsi_14":63.28,"sma_20":8914.5,"sma_60":7439.83,"sma_120":7215.67},{"date":"2025-02-24","open":9529,"high":9706,"low":9195,"close":9392,"volume":319656,"rsi_14":54.78,"sma_20":9049.0,"sma_60":7482.5,"sma_120":7233.42},{"date":"2025-02-25","open":9225,"high":9500,"low":9127,"close":9441,"volume":194132,"rsi_14":54.6,"sma_20":9185.0,"sma_60":7525.5,"sma_120":7251.92},{"date":"2025-02-26","open":9441,"high":9451,"low":9225,"close":9235,"volume":156165,"rsi_14":50.29,"sma_20":9323.5,"sma_60":7563.17,"sma_120":7269.17},{"date":"2025-02-27","open":9225,"high":9382,"low":8803,"close":8842,"volume":210658,"rsi_14":43.0,"sma_20":9434.5,"sma_60":7593.17,"sma_120":7284.17},{"date":"2025-02-28","open":8557,"high":8734,"low":8361,"close":8479,"volume":169553,"rsi_14":39.0,"sma_20":9425.5,"sma_60":7618.83,"sma_120":7296.0},{"date":"2025-03-04","open":8430,"high":8430,"low":8096,"close":8243,"volume":132477,"rsi_14":41.29,"sma_20":9403.5,"sma_60":7641.0,"sma_120":7305.42},{"date":"2025-03-05","open":8243,"high":8489,"low":8185,"close":8420,"volume":127786,"rsi_14":45.8,"sma_20":9378.5,"sma_60":7667.0,"sma_120":7317.75},{"date":"2025-03-06","open":8646,"high":8646,"low":8273,"close":8450,"volume":162733,"rsi_14":48.23,"sma_20":9351.5,"sma_60":7696.17,"sma_120":7329.67},{"date":"2025-03-07","open":8283,"high":8607,"low":8175,"close":8273,"volume":131438,"rsi_14":47.44,"sma_20":9304.0,"sma_60":7722.83,"sma_120":7336.75},{"date":"2025-03-10","open":8342,"high":9500,"low":8302,"close":9019,"volume":1017948,"rsi_14":49.21,"sma_20":9277.0,"sma_60":7763.67,"sma_120":7350.67},{"date":"2025-03-11","open":8665,"high":9961,"low":8646,"close":9578,"volume":1842289,"rsi_14":44.01,"sma_20":9273.5,"sma_60":7816.5,"sma_120":7371.92},{"date":"2025-03-12","open":10402,"high":10402,"low":9372,"close":9421,"volume":1505002,"rsi_14":37.24,"sma_20":9289.0,"sma_60":7873.5,"sma_120":7393.67},{"date":"2025-03-13","open":9421,"high":9490,"low":9029,"close":9215,"volume":298977,"rsi_14":41.12,"sma_20":9308.5,"sma_60":7931.67,"sma_120":7414.42},{"date":"2025-03-14","open":9215,"high":9568,"low":9136,"close":9264,"volume":287136,"rsi_14":41.41,"sma_20":9341.5,"sma_60":7986.67,"sma_120":7433.92},{"date":"2025-03-17","open":9490,"high":9941,"low":9293,"close":9627,"volume":490446,"rsi_14":53.17,"sma_20":9398.0,"sma_60":8045.17,"sma_120":7459.33},{"date":"2025-03-18","open":9666,"high":10157,"low":9411,"close":9519,"volume":1062684,"rsi_14":51.04,"sma_20":9419.5,"sma_60":8102.17,"sma_120":7483.08},{"date":"2025-03-19","open":9509,"high":9578,"low":9451,"close":9539,"volume":223408,"rsi_14":54.25,"sma_20":9390.0,"sma_60":8159.5,"sma_120":7505.5},{"date":"2025-03-20","open":9558,"high":9617,"low":9078,"close":9078,"volume":253495,"rsi_14":53.23,"sma_20":9317.0,"sma_60":8208.17,"sma_120":7524.58},{"date":"2025-03-21","open":8852,"high":9127,"low":8842,"close":8911,"volume":150740,"rsi_14":56.25,"sma_20":9266.5,"sma_60":8254.83,"sma_120":7543.08},{"date":"2025-03-24","open":8832,"high":9019,"low":8626,"close":8862,"volume":119134,"rsi_14":59.46,"sma_20":9212.0,"sma_60":8299.83,"sma_120":7561.0},{"date":"2025-03-25","open":8832,"high":8950,"low":8459,"close":8528,"volume":144865,"rsi_14":51.58,"sma_20":9168.0,"sma_60":8337.0,"sma_120":7576.58},{"date":"2025-03-26","open":8567,"high":8813,"low":8420,"close":8813,"volume":93216,"rsi_14":54.93,"sma_20":9136.0,"sma_60":8380.5,"sma_120":7593.67},{"date":"2025-03-27","open":8597,"high":8764,"low":8440,"close":8440,"volume":98094,"rsi_14":52.15,"sma_20":9095.5,"sma_60":8417.67,"sma_120":7608.42},{"date":"2025-03-28","open":8371,"high":8587,"low":8234,"close":8283,"volume":111738,"rsi_14":38.81,"sma_20":9067.0,"sma_60":8451.67,"sma_120":7620.83},{"date":"2025-03-31","open":8037,"high":8165,"low":7743,"close":7743,"volume":134669,"rsi_14":21.92,"sma_20":9029.5,"sma_60":8477.17,"sma_120":7628.67},{"date":"2025-04-01","open":7753,"high":7988,"low":7704,"close":7871,"volume":77355,"rsi_14":26.06,"sma_20":9010.5,"sma_60":8507.17,"sma_120":7638.25},{"date":"2025-04-02","open":7969,"high":8077,"low":7723,"close":7753,"volume":78140,"rsi_14":26.79,"sma_20":8976.5,"sma_60":8535.17,"sma_120":7647.42},{"date":"2025-04-03","open":7606,"high":7880,"low":7517,"close":7753,"volume":76223,"rsi_14":25.63,"sma_20":8941.0,"sma_60":8552.17,"sma_120":7656.58},{"date":"2025-04-04","open":7625,"high":7831,"low":7468,"close":7723,"volume":104171,"rsi_14":15.6,"sma_20":8913.0,"sma_60":8567.83,"sma_120":7665.58},{"date":"2025-04-07","open":7478,"high":7478,"low":7046,"close":7066,"volume":141838,"rsi_14":13.02,"sma_20":8813.5,"sma_60":8571.0,"sma_120":7668.42},{"date":"2025-04-08","open":7262,"high":7409,"low":7061,"close":7095,"volume":76927,"rsi_14":13.27,"sma_20":8687.0,"sma_60":8575.5,"sma_120":7672.92},{"date":"2025-04-09","open":6928,"high":7164,"low":6830,"close":6830,"volume":89382,"rsi_14":14.11,"sma_20":8555.0,"sma_60":8573.0,"sma_120":7675.42},{"date":"2025-04-10","open":7301,"high":7360,"low":7174,"close":7301,"volume":90199,"rsi_14":26.57,"sma_20":8457.5,"sma_60":8576.83,"sma_120":7682.0},{"date":"2025-04-11","open":7164,"high":7704,"low":7115,"close":7664,"volume":79763,"rsi_14":34.03,"sma_20":8376.0,"sma_60":8588.83,"sma_120":7691.83},{"date":"2025-04-14","open":7743,"high":7959,"low":7655,"close":7900,"volume":87976,"rsi_14":41.4,"sma_20":8288.0,"sma_60":8606.33,"sma_120":7704.33},{"date":"2025-04-15","open":7910,"high":8852,"low":7851,"close":8440,"volume":548928,"rsi_14":45.23,"sma_20":8233.0,"sma_60":8632.83,"sma_120":7721.33},{"date":"2025-04-16","open":8332,"high":8440,"low":8145,"close":8253,"volume":127754,"rsi_14":47.49,"sma_20":8167.5,"sma_60":8656.5,"sma_120":7738.42},{"date":"2025-04-17","open":8116,"high":8312,"low":8096,"close":8283,"volume":75071,"rsi_14":50.0,"sma_20":8127.0,"sma_60":8680.17,"sma_120":7756.0},{"date":"2025-04-18","open":8234,"high":8234,"low":8018,"close":8165,"volume":56077,"rsi_14":56.66,"sma_20":8089.0,"sma_60":8702.67,"sma_120":7774.5},{"date":"2025-04-21","open":8204,"high":8204,"low":7969,"close":8057,"volume":51710,"rsi_14":52.96,"sma_20":8048.0,"sma_60":8724.83,"sma_120":7789.33},{"date":"2025-04-22","open":7871,"high":8057,"low":7871,"close":7920,"volume":59685,"rsi_14":52.63,"sma_20":8017.0,"sma_60":8744.67,"sma_120":7800.0},{"date":"2025-04-23","open":8008,"high":8185,"low":7920,"close":8106,"volume":58565,"rsi_14":55.26,"sma_20":7981.0,"sma_60":8767.33,"sma_120":7811.92},{"date":"2025-04-24","open":8106,"high":8234,"low":7939,"close":7959,"volume":50901,"rsi_14":53.39,"sma_20":7956.5,"sma_60":8791.83,"sma_120":7820.83},{"date":"2025-04-25","open":8057,"high":8204,"low":7939,"close":8126,"volume":47328,"rsi_14":67.76,"sma_20":7948.5,"sma_60":8816.67,"sma_120":7829.92},{"date":"2025-04-28","open":8263,"high":8263,"low":7890,"close":7949,"volume":53998,"rsi_14":63.64,"sma_20":7959.0,"sma_60":8804.67,"sma_120":7836.0},{"date":"2025-04-29","open":7969,"high":8077,"low":7949,"close":8028,"volume":25637,"rsi_14":70.33,"sma_20":7967.0,"sma_60":8793.67,"sma_120":7843.42},{"date":"2025-04-30","open":8047,"high":8047,"low":7684,"close":7851,"volume":75717,"rsi_14":60.37,"sma_20":7972.0,"sma_60":8775.67,"sma_120":7848.83},{"date":"2025-05-02","open":7772,"high":7998,"low":7743,"close":7753,"volume":38801,"rsi_14":51.85,"sma_20":7972.0,"sma_60":8754.83,"sma_120":7852.75},{"date":"2025-05-07","open":7753,"high":7939,"low":7723,"close":7939,"volume":47664,"rsi_14":50.84,"sma_20":7983.0,"sma_60":8733.33,"sma_120":7857.92},{"date":"2025-05-08","open":7939,"high":8214,"low":7939,"close":8116,"volume":65758,"rsi_14":41.79,"sma_20":8036.5,"sma_60":8709.0,"sma_120":7863.08},{"date":"2025-05-09","open":8145,"high":8273,"low":8047,"close":8175,"volume":56888,"rsi_14":47.87,"sma_20":8091.5,"sma_60":8684.0,"sma_120":7868.75},{"date":"2025-05-12","open":8185,"high":8391,"low":8116,"close":8273,"volume":87729,"rsi_14":49.74,"sma_20":8165.0,"sma_60":8669.67,"sma_120":7875.42},{"date":"2025-05-13","open":8273,"high":8930,"low":8273,"close":8773,"volume":464823,"rsi_14":63.25,"sma_20":8240.0,"sma_60":8668.67,"sma_120":7890.08},{"date":"2025-05-14","open":8724,"high":8773,"low":8508,"close":8744,"volume":204960,"rsi_14":65.49,"sma_20":8295.0,"sma_60":8670.83,"sma_120":7907.67},{"date":"2025-05-15","open":8764,"high":8773,"low":8469,"close":8489,"volume":128789,"rsi_14":62.18,"sma_20":8325.0,"sma_60":8670.33,"sma_120":7922.83},{"date":"2025-05-16","open":8489,"high":8489,"low":8214,"close":8224,"volume":77108,"rsi_14":52.44,"sma_20":8314.0,"sma_60":8655.5,"sma_120":7936.5},{"date":"2025-05-19","open":8194,"high":8224,"low":7851,"close":7920,"volume":62129,"rsi_14":49.24,"sma_20":8297.0,"sma_60":8618.17,"sma_120":7945.83},{"date":"2025-05-20","open":7949,"high":8116,"low":7910,"close":7998,"volume":54376,"rsi_14":47.43,"sma_20":8282.5,"sma_60":8575.5,"sma_120":7955.92},{"date":"2025-05-21","open":8028,"high":8145,"low":7929,"close":7988,"volume":71004,"rsi_14":50.85,"sma_20":8273.5,"sma_60":8543.0,"sma_120":7964.67},{"date":"2025-05-22","open":7871,"high":7969,"low":7733,"close":7753,"volume":67962,"rsi_14":44.44,"sma_20":8258.0,"sma_60":8506.0,"sma_120":7972.92},{"date":"2025-05-23","open":7713,"high":7812,"low":7556,"close":7556,"volume":63582,"rsi_14":44.09,"sma_20":8239.5,"sma_60":8474.83,"sma_120":7978.67},{"date":"2025-05-26","open":7556,"high":7831,"low":7488,"close":7713,"volume":33565,"rsi_14":49.23,"sma_20":8219.5,"sma_60":8445.5,"sma_120":7985.5},{"date":"2025-05-27","open":7635,"high":7821,"low":7512,"close":7527,"volume":54096,"rsi_14":41.92,"sma_20":8197.5,"sma_60":8416.5,"sma_120":7989.83},{"date":"2025-05-28","open":7547,"high":7684,"low":7527,"close":7566,"volume":42910,"rsi_14":38.62,"sma_20":8169.0,"sma_60":8394.83,"sma_120":7994.0},{"date":"2025-05-29","open":7606,"high":7723,"low":7566,"close":7596,"volume":37319,"rsi_14":37.86,"sma_20":8151.0,"sma_60":8379.83,"sma_120":7999.33},{"date":"2025-05-30","open":7576,"high":7733,"low":7282,"close":7350,"volume":81167,"rsi_14":31.78,"sma_20":8116.5,"sma_60":8364.67,"sma_120":8002.83},{"date":"2025-06-02","open":7360,"high":7458,"low":7292,"close":7419,"volume":24131,"rsi_14":17.76,"sma_20":8094.5,"sma_60":8347.67,"sma_120":8007.33},{"date":"2025-06-04","open":7507,"high":7655,"low":7458,"close":7655,"volume":35994,"rsi_14":26.38,"sma_20":8089.5,"sma_60":8334.17,"sma_120":8015.17},{"date":"2025-06-05","open":7655,"high":7733,"low":7586,"close":7664,"volume":41749,"rsi_14":30.0,"sma_20":8075.5,"sma_60":8323.83,"sma_120":8023.33},{"date":"2025-06-09","open":7664,"high":7821,"low":7664,"close":7723,"volume":62286,"rsi_14":36.51,"sma_20":8055.5,"sma_60":8301.83,"sma_120":8032.75},{"date":"2025-06-10","open":7684,"high":7753,"low":7586,"close":7664,"volume":58345,"rsi_14":42.07,"sma_20":8029.5,"sma_60":8269.33,"sma_120":8042.92},{"date":"2025-06-11","open":7674,"high":7821,"low":7655,"close":7802,"volume":57160,"rsi_14":44.12,"sma_20":8005.5,"sma_60":8241.83,"sma_120":8057.67},{"date":"2025-06-12","open":7743,"high":7841,"low":7655,"close":7713,"volume":72690,"rsi_14":42.13,"sma_20":7951.5,"sma_60":8216.33,"sma_120":8074.0},{"date":"2025-06-13","open":7821,"high":7821,"low":7419,"close":7556,"volume":83452,"rsi_14":44.12,"sma_20":7891.0,"sma_60":8187.33,"sma_120":8087.0},{"date":"2025-06-16","open":7556,"high":7556,"low":7331,"close":7488,"volume":68809,"rsi_14":47.77,"sma_20":7840.0,"sma_60":8151.0,"sma_120":8098.08},{"date":"2025-06-17","open":7488,"high":7704,"low":7449,"close":7566,"volume":63749,"rsi_14":44.97,"sma_20":7806.5,"sma_60":8117.83,"sma_120":8110.0},{"date":"2025-06-18","open":7566,"high":7694,"low":7507,"close":7694,"volume":51192,"rsi_14":55.94,"sma_20":7795.0,"sma_60":8086.5,"sma_120":8123.0},{"date":"2025-06-19","open":7694,"high":7733,"low":7596,"close":7645,"volume":48232,"rsi_14":52.78,"sma_20":7777.0,"sma_60":8062.17,"sma_120":8135.17},{"date":"2025-06-20","open":7664,"high":7753,"low":7566,"close":7645,"volume":67323,"rsi_14":51.77,"sma_20":7759.5,"sma_60":8040.67,"sma_120":8147.75},{"date":"2025-06-23","open":7645,"high":7645,"low":7390,"close":7527,"volume":78354,"rsi_14":57.03,"sma_20":7748.0,"sma_60":8018.0,"sma_120":8158.92},{"date":"2025-06-24","open":7674,"high":7782,"low":7635,"close":7753,"volume":68709,"rsi_14":61.81,"sma_20":7758.0,"sma_60":8004.83,"sma_120":8170.92},{"date":"2025-06-25","open":7753,"high":7802,"low":7596,"close":7753,"volume":65958,"rsi_14":54.17,"sma_20":7760.0,"sma_60":7986.83,"sma_120":8183.67},{"date":"2025-06-26","open":7753,"high":7861,"low":7606,"close":7664,"volume":72844,"rsi_14":50.0,"sma_20":7767.0,"sma_60":7973.67,"sma_120":8195.67},{"date":"2025-06-27","open":7733,"high":7733,"low":7478,"close":7566,"volume":61224,"rsi_14":43.94,"sma_20":7767.0,"sma_60":7961.5,"sma_120":8206.58},{"date":"2025-06-30","open":7566,"high":7694,"low":7007,"close":7007,"volume":331607,"rsi_14":31.69,"sma_20":7737.0,"sma_60":7949.0,"sma_120":8213.08},{"date":"2025-07-01","open":7203,"high":7399,"low":7115,"close":7370,"volume":83582,"rsi_14":39.32,"sma_20":7738.0,"sma_60":7940.5,"sma_120":8223.83},{"date":"2025-07-02","open":7439,"high":7439,"low":7066,"close":7184,"volume":51876,"rsi_14":37.5,"sma_20":7726.0,"sma_60":7930.83,"sma_120":8233.0},{"date":"2025-07-03","open":7193,"high":7321,"low":7174,"close":7311,"volume":41680,"rsi_14":44.13,"sma_20":7708.5,"sma_60":7923.33,"sma_120":8237.75},{"date":"2025-07-04","open":7311,"high":7360,"low":7085,"close":7095,"volume":29359,"rsi_14":41.23,"sma_20":7679.5,"sma_60":7912.67,"sma_120":8240.25},{"date":"2025-07-07","open":7184,"high":7184,"low":6997,"close":7017,"volume":39371,"rsi_14":37.72,"sma_20":7643.5,"sma_60":7911.83,"sma_120":8241.42},{"date":"2025-07-08","open":6977,"high":7144,"low":6938,"close":7046,"volume":27726,"rsi_14":34.86,"sma_20":7612.0,"sma_60":7911.0,"sma_120":8243.25},{"date":"2025-07-09","open":7066,"high":7066,"low":6948,"close":6987,"volume":25337,"rsi_14":34.7,"sma_20":7570.5,"sma_60":7913.67,"sma_120":8243.33},{"date":"2025-07-10","open":6987,"high":7046,"low":6879,"close":6899,"volume":52174,"rsi_14":33.33,"sma_20":7529.0,"sma_60":7906.83,"sma_120":8241.83},{"date":"2025-07-11","open":6899,"high":7046,"low":6899,"close":6938,"volume":47132,"rsi_14":36.36,"sma_20":7497.5,"sma_60":7894.5,"sma_120":8241.67},{"date":"2025-07-14","open":6948,"high":6948,"low":6840,"close":6889,"volume":48309,"rsi_14":28.22,"sma_20":7467.0,"sma_60":7877.33,"sma_120":8241.83},{"date":"2025-07-15","open":6919,"high":7017,"low":6830,"close":6987,"volume":34650,"rsi_14":31.6,"sma_20":7437.5,"sma_60":7852.67,"sma_120":8242.75},{"date":"2025-07-16","open":6987,"high":7684,"low":6840,"close":7105,"volume":274556,"rsi_14":36.74,"sma_20":7407.5,"sma_60":7833.17,"sma_120":8244.83},{"date":"2025-07-17","open":7076,"high":7193,"low":6977,"close":7105,"volume":45962,"rsi_14":38.54,"sma_20":7380.0,"sma_60":7813.17,"sma_120":8246.67},{"date":"2025-07-18","open":7056,"high":7596,"low":7056,"close":7380,"volume":137017,"rsi_14":60.8,"sma_20":7366.5,"sma_60":7799.83,"sma_120":8251.25},{"date":"2025-07-21","open":7370,"high":7547,"low":7321,"close":7458,"volume":57097,"rsi_14":53.06,"sma_20":7363.0,"sma_60":7789.67,"sma_120":8257.25},{"date":"2025-07-22","open":7458,"high":7507,"low":7242,"close":7350,"volume":60199,"rsi_14":56.12,"sma_20":7342.5,"sma_60":7780.0,"sma_120":8262.33},{"date":"2025-07-23","open":7282,"high":7311,"low":7115,"close":7154,"volume":58425,"rsi_14":44.52,"sma_20":7312.0,"sma_60":7763.83,"sma_120":8265.58},{"date":"2025-07-24","open":7154,"high":7252,"low":7036,"close":7046,"volume":43938,"rsi_14":48.15,"sma_20":7280.5,"sma_60":7748.33,"sma_120":8270.08},{"date":"2025-07-25","open":7036,"high":7046,"low":6958,"close":6968,"volume":42918,"rsi_14":48.15,"sma_20":7250.0,"sma_60":7728.67,"sma_120":8272.67},{"date":"2025-07-28","open":6968,"high":7262,"low":6968,"close":7203,"volume":46018,"rsi_14":55.13,"sma_20":7260.0,"sma_60":7716.0,"sma_120":8260.33},{"date":"2025-07-29","open":7144,"high":7527,"low":7085,"close":7488,"volume":52303,"rsi_14":64.25,"sma_20":7266.0,"sma_60":7706.83,"sma_120":8250.25},{"date":"2025-07-30","open":7488,"high":7684,"low":7488,"close":7547,"volume":63049,"rsi_14":68.75,"sma_20":7284.5,"sma_60":7701.67,"sma_120":8238.67},{"date":"2025-07-31","open":7547,"high":7576,"low":7154,"close":7242,"volume":74521,"rsi_14":57.64,"sma_20":7281.0,"sma_60":7693.0,"sma_120":8223.92},{"date":"2025-08-01","open":7174,"high":7242,"low":6899,"close":6977,"volume":57933,"rsi_14":52.0,"sma_20":7275.0,"sma_60":7676.67,"sma_120":8205.0},{"date":"2025-08-04","open":6879,"high":7105,"low":6879,"close":7007,"volume":21125,"rsi_14":50.46,"sma_20":7274.5,"sma_60":7657.83,"sma_120":8183.42},{"date":"2025-08-05","open":6997,"high":7272,"low":6997,"close":7095,"volume":42320,"rsi_14":49.77,"sma_20":7277.0,"sma_60":7639.5,"sma_120":8161.75},{"date":"2025-08-06","open":7095,"high":7105,"low":6977,"close":7085,"volume":15229,"rsi_14":49.54,"sma_20":7282.0,"sma_60":7619.33,"sma_120":8144.5},{"date":"2025-08-07","open":7085,"high":7203,"low":7027,"close":7027,"volume":25734,"rsi_14":40.72,"sma_20":7288.5,"sma_60":7589.67,"sma_120":8129.17},{"date":"2025-08-08","open":6977,"high":7223,"low":6977,"close":7115,"volume":39993,"rsi_14":41.03,"sma_20":7297.5,"sma_60":7562.0,"sma_120":8116.42},{"date":"2025-08-11","open":7076,"high":7174,"low":7017,"close":7027,"volume":32550,"rsi_14":41.45,"sma_20":7304.5,"sma_60":7537.17,"sma_120":8103.75},{"date":"2025-08-12","open":7007,"high":7154,"low":6977,"close":7017,"volume":32744,"rsi_14":45.98,"sma_20":7306.0,"sma_60":7516.67,"sma_120":8086.08},{"date":"2025-08-13","open":7027,"high":7144,"low":6968,"close":6997,"volume":47314,"rsi_14":48.48,"sma_20":7300.5,"sma_60":7501.0,"sma_120":8059.58},{"date":"2025-08-14","open":6997,"high":7046,"low":6899,"close":6919,"volume":59719,"rsi_14":48.48,"sma_20":7291.0,"sma_60":7482.67,"sma_120":8029.08},{"date":"2025-08-18","open":6919,"high":6948,"low":6781,"close":6820,"volume":59842,"rsi_14":37.09,"sma_20":7262.5,"sma_60":7462.83,"sma_120":8002.92},{"date":"2025-08-19","open":6771,"high":6860,"low":6713,"close":6732,"volume":36557,"rsi_14":20.61,"sma_20":7225.5,"sma_60":7445.5,"sma_120":7975.75},{"date":"2025-08-20","open":6683,"high":6693,"low":6487,"close":6673,"volume":60413,"rsi_14":16.03,"sma_20":7191.0,"sma_60":7430.5,"sma_120":7952.67},{"date":"2025-08-21","open":6732,"high":6870,"low":6673,"close":6703,"volume":18248,"rsi_14":23.3,"sma_20":7168.0,"sma_60":7413.33,"sma_120":7929.42},{"date":"2025-08-22","open":6703,"high":6811,"low":6673,"close":6762,"volume":11568,"rsi_14":36.59,"sma_20":7153.5,"sma_60":7400.33,"sma_120":7908.42},{"date":"2025-08-25","open":6850,"high":7027,"low":6850,"close":6987,"volume":56372,"rsi_14":49.02,"sma_20":7154.5,"sma_60":7390.5,"sma_120":7892.67},{"date":"2025-08-26","open":6899,"high":7478,"low":6899,"close":7262,"volume":212473,"rsi_14":57.02,"sma_20":7157.5,"sma_60":7384.83,"sma_120":7882.33},{"date":"2025-08-27","open":7282,"high":7282,"low":7076,"close":7174,"volume":36776,"rsi_14":53.49,"sma_20":7141.5,"sma_60":7381.83,"sma_120":7873.25},{"date":"2025-08-28","open":7252,"high":7576,"low":7066,"close":7292,"volume":235990,"rsi_14":60.0,"sma_20":7128.5,"sma_60":7379.67,"sma_120":7863.67},{"date":"2025-08-29","open":7292,"high":7547,"low":7184,"close":7370,"volume":67287,"rsi_14":59.7,"sma_20":7135.0,"sma_60":7374.83,"sma_120":7854.5},{"date":"2025-09-01","open":7498,"high":8420,"low":7164,"close":7380,"volume":2784144,"rsi_14":64.29,"sma_20":7155.5,"sma_60":7370.0,"sma_120":7846.92},{"date":"2025-09-02","open":7380,"high":7704,"low":7380,"close":7615,"volume":257917,"rsi_14":70.47,"sma_20":7186.5,"sma_60":7368.17,"sma_120":7835.0},{"date":"2025-09-03","open":7615,"high":7655,"low":7380,"close":7498,"volume":126272,"rsi_14":66.04,"sma_20":7207.0,"sma_60":7365.33,"sma_120":7817.33},{"date":"2025-09-04","open":7488,"high":7606,"low":7478,"close":7507,"volume":64383,"rsi_14":69.74,"sma_20":7228.5,"sma_60":7360.33,"sma_120":7801.08},{"date":"2025-09-05","open":7606,"high":7772,"low":7498,"close":7625,"volume":134193,"rsi_14":76.62,"sma_20":7259.0,"sma_60":7358.83,"sma_120":7787.58},{"date":"2025-09-08","open":7664,"high":7763,"low":7556,"close":7674,"volume":83380,"rsi_14":82.0,"sma_20":7287.5,"sma_60":7360.83,"sma_120":7774.08},{"date":"2025-09-09","open":7674,"high":7812,"low":7262,"close":7733,"volume":144863,"rsi_14":86.0,"sma_20":7323.5,"sma_60":7365.0,"sma_120":7758.0},{"date":"2025-09-10","open":7753,"high":7861,"low":7704,"close":7772,"volume":88827,"rsi_14":86.09,"sma_20":7362.0,"sma_60":7368.5,"sma_120":7743.17},{"date":"2025-09-11","open":7772,"high":7851,"low":7704,"close":7802,"volume":63556,"rsi_14":85.81,"sma_20":7403.0,"sma_60":7370.33,"sma_120":7728.42},{"date":"2025-09-12","open":7802,"high":7969,"low":7753,"close":7880,"volume":112978,"rsi_14":84.21,"sma_20":7452.0,"sma_60":7374.33,"sma_120":7718.25},{"date":"2025-09-15","open":8047,"high":8126,"low":7920,"close":8047,"volume":159799,"rsi_14":82.79,"sma_20":7514.5,"sma_60":7381.17,"sma_120":7710.92},{"date":"2025-09-16","open":8057,"high":8243,"low":7959,"close":8194,"volume":135489,"rsi_14":90.62,"sma_20":7589.0,"sma_60":7392.5,"sma_120":7705.25},{"date":"2025-09-17","open":8028,"high":8243,"low":7871,"close":7998,"volume":81725,"rsi_14":76.47,"sma_20":7656.5,"sma_60":7396.67,"sma_120":7700.75},{"date":"2025-09-18","open":8155,"high":8302,"low":7968,"close":8273,"volume":137239,"rsi_14":79.22,"sma_20":7735.5,"sma_60":7405.17,"sma_120":7696.0},{"date":"2025-09-19","open":8460,"high":8460,"low":8190,"close":8290,"volume":115546,"rsi_14":73.33,"sma_20":7805.5,"sma_60":7413.17,"sma_120":7693.42},{"date":"2025-09-22","open":8224,"high":8400,"low":8140,"close":8263,"volume":110337,"rsi_14":71.43,"sma_20":7870.5,"sma_60":7425.0,"sma_120":7693.25},{"date":"2025-09-23","open":8224,"high":8322,"low":8018,"close":8185,"volume":74130,"rsi_14":73.33,"sma_20":7917.5,"sma_60":7445.0,"sma_120":7697.0},{"date":"2025-09-24","open":8185,"high":8351,"low":8047,"close":8342,"volume":126773,"rsi_14":75.76,"sma_20":7977.0,"sma_60":7461.5,"sma_120":7701.0},{"date":"2025-09-25","open":8342,"high":8450,"low":8204,"close":8450,"volume":108318,"rsi_14":75.61,"sma_20":8036.0,"sma_60":7483.0,"sma_120":7706.92},{"date":"2025-09-26","open":8332,"high":8420,"low":8018,"close":8106,"volume":107372,"rsi_14":61.34,"sma_20":8073.5,"sma_60":7496.5,"sma_120":7709.92},{"date":"2025-09-29","open":8116,"high":8400,"low":8067,"close":8273,"volume":68971,"rsi_14":63.41,"sma_20":8119.0,"sma_60":7516.5,"sma_120":7714.58},{"date":"2025-09-30","open":8273,"high":8400,"low":8067,"close":8145,"volume":69055,"rsi_14":58.88,"sma_20":8146.0,"sma_60":7535.67,"sma_120":7723.75},{"date":"2025-10-01","open":8145,"high":8342,"low":8116,"close":8312,"volume":41845,"rsi_14":61.4,"sma_20":8187.5,"sma_60":7557.17,"sma_120":7734.08},{"date":"2025-10-02","open":8363,"high":9115,"low":8363,"close":8793,"volume":407524,"rsi_14":67.77,"sma_20":8255.0,"sma_60":7588.5,"sma_120":7751.08},{"date":"2025-10-10","open":8911,"high":9127,"low":8872,"close":8979,"volume":150057,"rsi_14":67.53,"sma_20":8324.0,"sma_60":7623.83,"sma_120":7765.33},{"date":"2025-10-13","open":8813,"high":9019,"low":8665,"close":8901,"volume":85161,"rsi_14":63.64,"sma_20":8386.5,"sma_60":7657.17,"sma_120":7775.83},{"date":"2025-10-14","open":8970,"high":9048,"low":8391,"close":8450,"volume":159414,"rsi_14":57.93,"sma_20":8423.0,"sma_60":7683.67,"sma_120":7780.5},{"date":"2025-10-15","open":8450,"high":8911,"low":8450,"close":8822,"volume":87382,"rsi_14":59.6,"sma_20":8476.5,"sma_60":7714.83,"sma_120":7783.75},{"date":"2025-10-16","open":8793,"high":8793,"low":8479,"close":8538,"volume":86145,"rsi_14":56.43,"sma_20":8514.0,"sma_60":7739.17,"sma_120":7786.17},{"date":"2025-10-17","open":8489,"high":8675,"low":8145,"close":8342,"volume":126165,"rsi_14":51.23,"sma_20":8537.5,"sma_60":7760.17,"sma_120":7786.67},{"date":"2025-10-20","open":8204,"high":8489,"low":8185,"close":8400,"volume":63609,"rsi_14":53.4,"sma_20":8555.5,"sma_60":7777.5,"sma_120":7788.67},{"date":"2025-10-21","open":8450,"high":8714,"low":8381,"close":8499,"volume":119238,"rsi_14":52.52,"sma_20":8571.0,"sma_60":7795.17,"sma_120":7792.42},{"date":"2025-10-22","open":8538,"high":8538,"low":8145,"close":8440,"volume":98734,"rsi_14":49.84,"sma_20":8593.5,"sma_60":7813.67,"sma_120":7796.83},{"date":"2025-10-23","open":8440,"high":8440,"low":8067,"close":8096,"volume":57661,"rsi_14":49.84,"sma_20":8585.5,"sma_60":7829.67,"sma_120":7796.75},{"date":"2025-10-24","open":8292,"high":8292,"low":8067,"close":8096,"volume":61604,"rsi_14":46.96,"sma_20":8583.5,"sma_60":7847.5,"sma_120":7797.92},{"date":"2025-10-27","open":8607,"high":9058,"low":8538,"close":8695,"volume":382801,"rsi_14":58.14,"sma_20":8605.5,"sma_60":7876.83,"sma_120":7802.75},{"date":"2025-10-28","open":8695,"high":8813,"low":8332,"close":8342,"volume":121143,"rsi_14":50.41,"sma_20":8613.5,"sma_60":7896.17,"sma_120":7806.08},{"date":"2025-10-29","open":8430,"high":8440,"low":8116,"close":8243,"volume":86349,"rsi_14":40.62,"sma_20":8608.5,"sma_60":7909.0,"sma_120":7807.92},{"date":"2025-10-30","open":8253,"high":8253,"low":7851,"close":8008,"volume":95053,"rsi_14":34.95,"sma_20":8586.0,"sma_60":7916.83,"sma_120":7809.25},{"date":"2025-10-31","open":8204,"high":8204,"low":7871,"close":8126,"volume":66362,"rsi_14":38.14,"sma_20":8587.0,"sma_60":7931.83,"sma_120":7812.42},{"date":"2025-11-03","open":8175,"high":9215,"low":8175,"close":9019,"volume":577498,"rsi_14":57.67,"sma_20":8625.0,"sma_60":7966.5,"sma_120":7821.58},{"date":"2025-11-04","open":9019,"high":9244,"low":8567,"close":8626,"volume":309163,"rsi_14":47.37,"sma_20":8649.5,"sma_60":7994.0,"sma_120":7825.92},{"date":"2025-11-05","open":8577,"high":8587,"low":7674,"close":8047,"volume":364953,"rsi_14":43.9,"sma_20":8636.0,"sma_60":8010.17,"sma_120":7824.83},{"date":"2025-11-06","open":8116,"high":8489,"low":7782,"close":7851,"volume":131154,"rsi_14":43.9,"sma_20":8586.0,"sma_60":8023.17,"sma_120":7821.25},{"date":"2025-11-07","open":7802,"high":7910,"low":7409,"close":7537,"volume":128777,"rsi_14":39.91,"sma_20":8512.5,"sma_60":8031.83,"sma_120":7810.75},{"date":"2025-11-10","open":7537,"high":7831,"low":7419,"close":7782,"volume":51328,"rsi_14":41.91,"sma_20":8455.5,"sma_60":8043.17,"sma_120":7802.58},{"date":"2025-11-11","open":7782,"high":8096,"low":7704,"close":7841,"volume":64858,"rsi_14":43.24,"sma_20":8424.5,"sma_60":8057.0,"sma_120":7797.08},{"date":"2025-11-12","open":7861,"high":8175,"low":7743,"close":7851,"volume":47891,"rsi_14":47.0,"sma_20":8375.0,"sma_60":8071.17,"sma_120":7793.92},{"date":"2025-11-13","open":7802,"high":7851,"low":7606,"close":7772,"volume":53040,"rsi_14":46.12,"sma_20":8336.0,"sma_60":8084.33,"sma_120":7792.67},{"date":"2025-11-14","open":7704,"high":7704,"low":7419,"close":7419,"volume":55939,"rsi_14":33.75,"sma_20":8289.0,"sma_60":8092.83,"sma_120":7787.75},{"date":"2025-11-17","open":7419,"high":7556,"low":7301,"close":7507,"volume":31185,"rsi_14":38.61,"sma_20":8243.5,"sma_60":8104.5,"sma_120":7783.67},{"date":"2025-11-18","open":7399,"high":7478,"low":7164,"close":7223,"volume":48609,"rsi_14":36.73,"sma_20":8178.5,"sma_60":8112.83,"sma_120":7779.17},{"date":"2025-11-19","open":7252,"high":7252,"low":6889,"close":7125,"volume":56898,"rsi_14":38.1,"sma_20":8111.5,"sma_60":8120.5,"sma_120":7775.5},{"date":"2025-11-20","open":7301,"high":7399,"low":7125,"close":7350,"volume":33612,"rsi_14":39.85,"sma_20":8073.5,"sma_60":8131.5,"sma_120":7772.42},{"date":"2025-11-21","open":7125,"high":7282,"low":7036,"close":7164,"volume":41272,"rsi_14":20.19,"sma_20":8026.0,"sma_60":8138.33,"sma_120":7769.33},{"date":"2025-11-24","open":7419,"high":7419,"low":6968,"close":7154,"volume":25890,"rsi_14":23.02,"sma_20":7947.5,"sma_60":8141.17,"sma_120":7765.83},{"date":"2025-11-25","open":7262,"high":7311,"low":7066,"close":7164,"volume":25652,"rsi_14":29.55,"sma_20":7887.5,"sma_60":8139.5,"sma_120":7762.17},{"date":"2025-11-26","open":7164,"high":7292,"low":6968,"close":7154,"volume":37726,"rsi_14":32.34,"sma_20":7832.0,"sma_60":8139.17,"sma_120":7760.5},{"date":"2025-11-27","open":7174,"high":7429,"low":7164,"close":7233,"volume":33068,"rsi_14":41.24,"sma_20":7792.5,"sma_60":8138.17,"sma_120":7758.92},{"date":"2025-11-28","open":7292,"high":7635,"low":7272,"close":7507,"volume":62870,"rsi_14":42.22,"sma_20":7761.0,"sma_60":8140.5,"sma_120":7757.67},{"date":"2025-12-01","open":7556,"high":8086,"low":7556,"close":7871,"volume":153972,"rsi_14":50.71,"sma_20":7702.5,"sma_60":8148.83,"sma_120":7759.42},{"date":"2025-12-02","open":7851,"high":7959,"low":7655,"close":7812,"volume":50267,"rsi_14":49.07,"sma_20":7661.0,"sma_60":8152.17,"sma_120":7760.17},{"date":"2025-12-03","open":7851,"high":7871,"low":7753,"close":7841,"volume":47015,"rsi_14":51.66,"sma_20":7650.5,"sma_60":8158.0,"sma_120":7761.67},{"date":"2025-12-04","open":7929,"high":8145,"low":7831,"close":8057,"volume":101157,"rsi_14":66.5,"sma_20":7661.0,"sma_60":8167.33,"sma_120":7763.83},{"date":"2025-12-05","open":8096,"high":8351,"low":8008,"close":8204,"volume":95058,"rsi_14":67.49,"sma_20":7695.0,"sma_60":8177.17,"sma_120":7768.0},{"date":"2025-12-08","open":8243,"high":8695,"low":8126,"close":8518,"volume":247655,"rsi_14":82.04,"sma_20":7732.5,"sma_60":8191.5,"sma_120":7776.17},{"date":"2025-12-09","open":8518,"high":8656,"low":8332,"close":8597,"volume":108562,"rsi_14":86.76,"sma_20":7771.0,"sma_60":8206.17,"sma_120":7785.58},{"date":"2025-12-10","open":8685,"high":9176,"low":8557,"close":9107,"volume":273389,"rsi_14":88.41,"sma_20":7835.0,"sma_60":8228.83,"sma_120":7798.67},{"date":"2025-12-11","open":9853,"high":10736,"low":9401,"close":10187,"volume":1496517,"rsi_14":97.53,"sma_20":7958.0,"sma_60":8269.33,"sma_120":7819.83},{"date":"2025-12-12","open":10245,"high":10579,"low":9578,"close":9755,"volume":662376,"rsi_14":86.1,"sma_20":8077.0,"sma_60":8301.17,"sma_120":7837.75},{"date":"2025-12-15","open":9706,"high":9706,"low":9220,"close":9244,"volume":409880,"rsi_14":75.36,"sma_20":8165.5,"sma_60":8321.5,"sma_120":7851.33},{"date":"2025-12-16","open":9333,"high":9333,"low":8734,"close":8734,"volume":233769,"rsi_14":67.16,"sma_20":8242.5,"sma_60":8330.67,"sma_120":7861.58},{"date":"2025-12-17","open":8764,"high":8921,"low":8567,"close":8881,"volume":185281,"rsi_14":67.65,"sma_20":8332.0,"sma_60":8345.67,"sma_120":7871.17},{"date":"2025-12-18","open":8685,"high":9029,"low":8636,"close":8793,"volume":107452,"rsi_14":64.33,"sma_20":8405.5,"sma_60":8354.83,"sma_120":7880.0},{"date":"2025-12-19","open":8822,"high":9244,"low":8459,"close":9127,"volume":176911,"rsi_14":64.1,"sma_20":8505.5,"sma_60":8371.67,"sma_120":7892.42},{"date":"2025-12-22","open":9303,"high":10402,"low":9186,"close":10079,"volume":506373,"rsi_14":71.19,"sma_20":8654.5,"sma_60":8402.5,"sma_120":7913.75},{"date":"2025-12-23","open":10108,"high":10402,"low":9755,"close":9971,"volume":207405,"rsi_14":69.62,"sma_20":8797.5,"sma_60":8432.83,"sma_120":7938.92},{"date":"2025-12-24","open":10128,"high":10402,"low":9735,"close":9990,"volume":176430,"rsi_14":68.48,"sma_20":8942.0,"sma_60":8460.83,"sma_120":7961.17},{"date":"2025-12-26","open":10030,"high":10795,"low":10030,"close":10530,"volume":608986,"rsi_14":70.68,"sma_20":9110.0,"sma_60":8496.17,"sma_120":7989.58},{"date":"2025-12-29","open":11300,"high":13940,"low":11010,"close":13940,"volume":2727313,"rsi_14":80.51,"sma_20":9424.5,"sma_60":8590.83,"sma_120":8043.67},{"date":"2025-12-30","open":14900,"high":16300,"low":13475,"close":14550,"volume":8875372,"rsi_14":81.64,"sma_20":9751.0,"sma_60":8692.83,"sma_120":8104.67},{"date":"2026-01-02","open":14550,"high":14890,"low":14020,"close":14570,"volume":1495614,"rsi_14":80.58,"sma_20":10081.5,"sma_60":8797.33,"sma_120":8166.5},{"date":"2026-01-05","open":14510,"high":15060,"low":14470,"close":14850,"volume":531640,"rsi_14":78.54,"sma_20":10424.5,"sma_60":8903.67,"sma_120":8230.42},{"date":"2026-01-06","open":14940,"high":14940,"low":14660,"close":14880,"volume":286205,"rsi_14":83.29,"sma_20":10758.0,"sma_60":9001.67,"sma_120":8295.08},{"date":"2026-01-07","open":14880,"high":15680,"low":14700,"close":15580,"volume":569329,"rsi_14":90.53,"sma_20":11119.0,"sma_60":9108.83,"sma_120":8366.33},{"date":"2026-01-08","open":16000,"high":16000,"low":14800,"close":15440,"volume":1286945,"rsi_14":95.29,"sma_20":11457.0,"sma_60":9215.0,"sma_120":8436.08},{"date":"2026-01-09","open":15550,"high":15620,"low":14450,"close":15000,"volume":862070,"rsi_14":89.61,"sma_20":11769.0,"sma_60":9321.5,"sma_120":8502.58},{"date":"2026-01-12","open":15150,"high":15430,"low":14560,"close":14930,"volume":860292,"rsi_14":89.85,"sma_20":12051.5,"sma_60":9420.5,"sma_120":8567.67},{"date":"2026-01-13","open":15010,"high":15060,"low":13570,"close":13750,"volume":846506,"rsi_14":76.71,"sma_20":12220.0,"sma_60":9504.67,"sma_120":8621.92},{"date":"2026-01-14","open":13760,"high":13990,"low":13160,"close":13490,"volume":509097,"rsi_14":71.13,"sma_20":12397.5,"sma_60":9587.83,"sma_120":8674.0},{"date":"2026-01-15","open":13600,"high":15400,"low":13230,"close":15050,"volume":1561909,"rsi_14":76.96,"sma_20":12679.0,"sma_60":9696.0,"sma_120":8736.75},{"date":"2026-01-16","open":15130,"high":16180,"low":14650,"close":15180,"volume":1686112,"rsi_14":75.78,"sma_20":13299.5,"sma_60":9914.33,"sma_120":8799.92},{"date":"2026-01-19","open":15870,"high":17470,"low":15460,"close":16300,"volume":2242026,"rsi_14":68.04,"sma_20":13666.5,"sma_60":10048.5,"sma_120":8873.33},{"date":"2026-01-20","open":16860,"high":16870,"low":15030,"close":16200,"volume":1422537,"rsi_14":63.68,"sma_20":14011.5,"sma_60":10181.0,"sma_120":8947.58},{"date":"2026-01-21","open":15400,"high":18600,"low":15320,"close":17500,"volume":3075715,"rsi_14":70.04,"sma_20":14373.0,"sma_60":10325.0,"sma_120":9033.58},{"date":"2026-01-22","open":17820,"high":18300,"low":15760,"close":15950,"volume":1411206,"rsi_14":56.41,"sma_20":14662.5,"sma_60":10449.17,"sma_120":9107.33},{"date":"2026-01-23","open":16200,"high":16760,"low":15430,"close":15470,"volume":957836,"rsi_14":53.27,"sma_20":14927.0,"sma_60":10567.0,"sma_120":9175.08},{"date":"2026-01-26","open":15150,"high":15370,"low":14040,"close":15000,"volume":908885,"rsi_14":46.7,"sma_20":15140.5,"sma_60":10681.0,"sma_120":9236.5},{"date":"2026-01-27","open":15000,"high":15350,"low":13690,"close":13890,"volume":832040,"rsi_14":42.07,"sma_20":15138.0,"sma_60":10774.5,"sma_120":9288.17},{"date":"2026-01-28","open":14000,"high":17970,"low":13900,"close":16400,"volume":5255113,"rsi_14":55.91,"sma_20":15230.5,"sma_60":10894.67,"sma_120":9363.33},{"date":"2026-01-29","open":16800,"high":20000,"low":16430,"close":18860,"volume":9528632,"rsi_14":63.81,"sma_20":15445.0,"sma_60":11062.5,"sma_120":9461.25},{"date":"2026-01-30","open":19020,"high":21700,"low":19020,"close":19670,"volume":2940275,"rsi_14":71.36,"sma_20":15686.0,"sma_60":11253.67,"sma_120":9565.67},{"date":"2026-02-02","open":19670,"high":23950,"low":19050,"close":22200,"volume":5151849,"rsi_14":77.0,"sma_20":16052.0,"sma_60":11490.33,"sma_120":9690.42},{"date":"2026-02-03","open":22650,"high":22850,"low":20600,"close":21750,"volume":2029242,"rsi_14":72.3,"sma_20":16360.5,"sma_60":11724.83,"sma_120":9811.5},{"date":"2026-02-04","open":21750,"high":22000,"low":20250,"close":20600,"volume":913371,"rsi_14":66.9,"sma_20":16618.5,"sma_60":11815.17,"sma_120":9923.5},{"date":"2026-02-05","open":20450,"high":20500,"low":18500,"close":18860,"volume":973893,"rsi_14":60.35,"sma_20":16811.5,"sma_60":11997.33,"sma_120":10020.25},{"date":"2026-02-06","open":18260,"high":18280,"low":16980,"close":17400,"volume":813532,"rsi_14":53.04,"sma_20":16935.0,"sma_60":12154.17,"sma_120":10105.58},{"date":"2026-02-09","open":18100,"high":18910,"low":17760,"close":18130,"volume":1087761,"rsi_14":55.15,"sma_20":17154.0,"sma_60":12323.0,"sma_120":10197.08},{"date":"2026-02-10","open":18780,"high":19070,"low":17690,"close":17750,"volume":600644,"rsi_14":50.7,"sma_20":17367.0,"sma_60":12486.83,"sma_120":10285.58},{"date":"2026-02-11","open":17760,"high":18350,"low":17240,"close":18020,"volume":465998,"rsi_14":56.25,"sma_20":17515.5,"sma_60":12661.17,"sma_120":10377.0},{"date":"2026-02-12","open":18350,"high":18970,"low":17810,"close":17820,"volume":409473,"rsi_14":57.22,"sma_20":17647.5,"sma_60":12830.67,"sma_120":10467.58},{"date":"2026-02-13","open":17600,"high":17650,"low":16860,"close":17070,"volume":335735,"rsi_14":56.25,"sma_20":17742.0,"sma_60":12992.5,"sma_120":10552.67},{"date":"2026-02-19","open":17070,"high":17390,"low":16400,"close":17000,"volume":569624,"rsi_14":60.03,"sma_20":17777.0,"sma_60":13154.83,"sma_120":10637.67},{"date":"2026-02-20","open":17410,"high":17420,"low":16240,"close":16250,"volume":448825,"rsi_14":49.45,"sma_20":17779.5,"sma_60":13300.83,"sma_120":10716.17},{"date":"2026-02-23","open":16250,"high":16490,"low":15690,"close":15780,"volume":473590,"rsi_14":36.9,"sma_20":17693.5,"sma_60":13442.17,"sma_120":10790.25},{"date":"2026-02-24","open":15750,"high":16650,"low":15420,"close":16350,"volume":548737,"rsi_14":35.59,"sma_20":17713.5,"sma_60":13593.17,"sma_120":10867.17},{"date":"2026-02-25","open":16550,"high":16920,"low":16200,"close":16550,"volume":465497,"rsi_14":19.26,"sma_20":17767.5,"sma_60":13747.33,"sma_120":10943.42},{"date":"2026-02-26","open":16980,"high":17290,"low":16030,"close":16420,"volume":475040,"rsi_14":19.95,"sma_20":17964.0,"sma_60":16059.33,"sma_120":12350.67},{"date":"2026-02-27","open":16420,"high":16820,"low":16040,"close":16610,"volume":367385,"rsi_14":24.78,"sma_20":17974.5,"sma_60":14053.5,"sma_120":11095.83},{"date":"2026-03-03","open":16200,"high":16550,"low":15280,"close":15280,"volume":378002,"rsi_14":26.13,"sma_20":17918.5,"sma_60":14180.67,"sma_120":11160.58},{"date":"2026-03-04","open":14700,"high":14900,"low":12500,"close":12700,"volume":657380,"rsi_14":22.74,"sma_20":17610.5,"sma_60":14258.67,"sma_120":11203.75},{"date":"2026-03-05","open":13090,"high":14980,"low":13090,"close":14650,"volume":352060,"rsi_14":32.32,"sma_20":17359.5,"sma_60":14370.17,"sma_120":11261.17},{"date":"2026-03-06","open":14640,"high":15130,"low":13950,"close":14800,"volume":197043,"rsi_14":34.65,"sma_20":16989.5,"sma_60":14483.67,"sma_120":11320.83},{"date":"2026-03-09","open":14000,"high":14060,"low":13360,"close":13790,"volume":232639,"rsi_14":29.57,"sma_20":16591.5,"sma_60":14576.67,"sma_120":11372.0},{"date":"2026-03-10","open":14420,"high":15120,"low":14370,"close":14940,"volume":233842,"rsi_14":37.26,"sma_20":16308.5,"sma_60":14686.33,"sma_120":11431.75},{"date":"2026-03-11","open":15300,"high":15530,"low":14650,"close":14980,"volume":294362,"rsi_14":40.13,"sma_20":16114.5,"sma_60":14791.33,"sma_120":11491.42},{"date":"2026-03-12","open":14970,"high":15060,"low":14440,"close":14700,"volume":169298,"rsi_14":39.35,"sma_20":15979.5,"sma_60":14890.33,"sma_120":11548.25},{"date":"2026-03-13","open":14400,"high":14700,"low":14000,"close":14640,"volume":114666,"rsi_14":42.04,"sma_20":15805.0,"sma_60":14979.67,"sma_120":11604.25},{"date":"2026-03-16","open":14650,"high":15310,"low":14470,"close":15310,"volume":239290,"rsi_14":47.72,"sma_20":15683.0,"sma_60":16052.67,"sma_120":13023.33},{"date":"2026-03-17","open":15800,"high":16360,"low":15370,"close":15830,"volume":493157,"rsi_14":47.47,"sma_20":15573.5,"sma_60":15160.0,"sma_120":11730.58},{"date":"2026-03-18","open":16310,"high":16310,"low":15600,"close":15920,"volume":294615,"rsi_14":46.9,"sma_20":15478.5,"sma_60":15268.33,"sma_120":11794.92},{"date":"2026-03-19","open":15650,"high":16180,"low":15410,"close":15880,"volume":234206,"rsi_14":47.32,"sma_20":15419.0,"sma_60":15384.67,"sma_120":11857.67},{"date":"2026-03-20","open":15940,"high":16060,"low":15550,"close":15880,"volume":191180,"rsi_14":46.3,"sma_20":15363.0,"sma_60":15498.5,"sma_120":11922.08},{"date":"2026-03-23","open":15550,"high":15750,"low":14530,"close":14600,"volume":204945,"rsi_14":46.54,"sma_20":15280.5,"sma_60":15592.5,"sma_120":11973.67},{"date":"2026-03-24","open":15140,"high":15450,"low":14700,"close":15050,"volume":144436,"rsi_14":65.28,"sma_20":15244.0,"sma_60":15688.33,"sma_120":12030.0},{"date":"2026-03-25","open":15090,"high":16000,"low":15090,"close":15930,"volume":216154,"rsi_14":59.67,"sma_20":15223.0,"sma_60":15782.67,"sma_120":12092.58},{"date":"2026-03-26","open":15930,"high":15930,"low":14800,"close":14830,"volume":190143,"rsi_14":50.2,"sma_20":15137.0,"sma_60":15860.5,"sma_120":12146.67},{"date":"2026-03-27","open":14580,"high":14600,"low":14020,"close":14390,"volume":150548,"rsi_14":54.29,"sma_20":15035.5,"sma_60":15930.67,"sma_120":12195.75},{"date":"2026-03-30","open":13600,"high":14090,"low":13300,"close":14090,"volume":92553,"rsi_14":43.09,"sma_20":14909.5,"sma_60":15986.67,"sma_120":12241.42},{"date":"2026-03-31","open":13900,"high":14240,"low":13250,"close":13460,"volume":125668,"rsi_14":38.72,"sma_20":14818.5,"sma_60":15978.67,"sma_120":12284.75},{"date":"2026-04-01","open":14050,"high":15500,"low":13940,"close":15340,"volume":227974,"rsi_14":53.84,"sma_20":14950.5,"sma_60":15991.83,"sma_120":12342.33},{"date":"2026-04-02","open":16250,"high":16260,"low":14070,"close":14730,"volume":333479,"rsi_14":50.51,"sma_20":14954.5,"sma_60":15994.5,"sma_120":12395.92},{"date":"2026-04-03","open":14860,"high":15250,"low":14250,"close":14550,"volume":189155,"rsi_14":45.48,"sma_20":14942.0,"sma_60":15989.5,"sma_120":12446.58},{"date":"2026-04-06","open":14560,"high":14840,"low":14300,"close":14410,"volume":91938,"rsi_14":41.15,"sma_20":14973.0,"sma_60":15981.67,"sma_120":12491.67},{"date":"2026-04-07","open":14580,"high":14780,"low":13880,"close":14160,"volume":109609,"rsi_14":39.24,"sma_20":14934.0,"sma_60":15958.0,"sma_120":12533.42},{"date":"2026-04-08","open":14860,"high":15670,"low":14620,"close":15600,"volume":213296,"rsi_14":48.54,"sma_20":14965.0,"sma_60":15960.67,"sma_120":12587.83},{"date":"2026-04-09","open":15600,"high":15600,"low":14840,"close":14900,"volume":107335,"rsi_14":45.23,"sma_20":14975.0,"sma_60":15959.0,"sma_120":12640.25},{"date":"2026-04-10","open":15020,"high":15150,"low":14800,"close":14810,"volume":110308,"rsi_14":51.16,"sma_20":14983.5,"sma_60":15957.0,"sma_120":12688.75},{"date":"2026-04-13","open":14640,"high":15120,"low":14250,"close":14980,"volume":111614,"rsi_14":49.6,"sma_20":14967.0,"sma_60":15977.5,"sma_120":12741.08},{"date":"2026-04-14","open":15420,"high":15760,"low":15300,"close":15370,"volume":184151,"rsi_14":46.63,"sma_20":14944.0,"sma_60":16008.83,"sma_120":12798.33},{"date":"2026-04-15","open":15750,"high":16150,"low":15550,"close":15980,"volume":286985,"rsi_14":57.34,"sma_20":14947.0,"sma_60":16024.33,"sma_120":12860.17},{"date":"2026-04-16","open":16180,"high":16730,"low":15860,"close":16290,"volume":307143,"rsi_14":62.34,"sma_20":14967.5,"sma_60":16042.83,"sma_120":12923.75},{"date":"2026-04-17","open":16500,"high":16520,"low":16050,"close":16290,"volume":201956,"rsi_14":64.86,"sma_20":14988.0,"sma_60":16042.67,"sma_120":12987.83},{"date":"2026-04-20","open":16300,"high":16850,"low":16000,"close":16150,"volume":191880,"rsi_14":69.46,"sma_20":15065.5,"sma_60":16041.83,"sma_120":13053.67},{"date":"2026-04-21","open":16170,"high":16500,"low":15760,"close":16030,"volume":178215,"rsi_14":56.7,"sma_20":15114.5,"sma_60":16017.33,"sma_120":13118.5},{"date":"2026-04-22","open":15950,"high":16370,"low":15600,"close":16350,"volume":197771,"rsi_14":66.67,"sma_20":15135.5,"sma_60":16024.0,"sma_120":13180.92},{"date":"2026-04-23","open":16510,"high":16600,"low":15740,"close":16140,"volume":197360,"rsi_14":66.26,"sma_20":15201.0,"sma_60":16035.17,"sma_120":13244.58},{"date":"2026-04-24","open":16160,"high":17190,"low":16160,"close":16790,"volume":399275,"rsi_14":72.04,"sma_20":15321.0,"sma_60":16065.0,"sma_120":13314.5},{"date":"2026-04-27","open":17340,"high":17960,"low":16870,"close":17610,"volume":639397,"rsi_14":78.89,"sma_20":15497.0,"sma_60":16127.0,"sma_120":13393.25},{"date":"2026-04-28","open":17660,"high":17750,"low":16930,"close":16970,"volume":323363,"rsi_14":63.25,"sma_20":15672.5,"sma_60":16136.5,"sma_120":13465.67},{"date":"2026-04-29","open":16970,"high":17200,"low":16360,"close":17000,"volume":216236,"rsi_14":73.33,"sma_20":15755.5,"sma_60":16105.5,"sma_120":14927.58},{"date":"2026-04-30","open":17530,"high":18210,"low":16500,"close":16640,"volume":408025,"rsi_14":65.08,"sma_20":16062.5,"sma_60":15165.0,"sma_120":15210.58},{"date":"2026-05-04","open":17060,"high":17570,"low":16960,"close":17210,"volume":311276,"rsi_14":71.57,"sma_20":15984.0,"sma_60":15971.83,"sma_120":13671.25},{"date":"2026-05-06","open":17720,"high":17800,"low":16870,"close":17330,"volume":440562,"rsi_14":70.0,"sma_20":16130.0,"sma_60":15898.17,"sma_120":13749.0},{"date":"2026-05-07","open":17340,"high":17710,"low":16800,"close":17000,"volume":407586,"rsi_14":61.04,"sma_20":16272.0,"sma_60":15838.17,"sma_120":13826.67},{"date":"2026-05-08","open":17140,"high":18750,"low":17000,"close":17700,"volume":1494107,"rsi_14":64.07,"sma_20":16377.0,"sma_60":15818.83,"sma_120":13908.08},{"date":"2026-05-11","open":17890,"high":18620,"low":16600,"close":17510,"volume":608672,"rsi_14":61.73,"sma_20":16507.5,"sma_60":15820.67,"sma_120":13987.42},{"date":"2026-05-12","open":17520,"high":18520,"low":16440,"close":16930,"volume":606483,"rsi_14":56.91,"sma_20":16613.5,"sma_60":15800.67,"sma_120":14061.83},{"date":"2026-05-13","open":16930,"high":18280,"low":16460,"close":17400,"volume":849703,"rsi_14":61.44,"sma_20":16734.5,"sma_60":15794.83,"sma_120":14140.83},{"date":"2026-05-14","open":17500,"high":17670,"low":16010,"close":16300,"volume":460555,"rsi_14":49.63,"sma_20":16781.0,"sma_60":15766.17,"sma_120":14213.67},{"date":"2026-05-15","open":16310,"high":17530,"low":15250,"close":15710,"volume":500514,"rsi_14":46.99,"sma_20":16767.5,"sma_60":15731.0,"sma_120":14280.83},{"date":"2026-05-18","open":15710,"high":16190,"low":14690,"close":15800,"volume":241262,"rsi_14":42.49,"sma_20":16743.0,"sma_60":15709.83,"sma_120":14351.17},{"date":"2026-05-19","open":15900,"high":15900,"low":14610,"close":14700,"volume":167966,"rsi_14":28.82,"sma_20":16663.5,"sma_60":15671.5,"sma_120":14413.17},{"date":"2026-05-20","open":14680,"high":14680,"low":13700,"close":14080,"volume":195593,"rsi_14":28.91,"sma_20":16560.0,"sma_60":15635.33,"sma_120":14468.08},{"date":"2026-05-21","open":14410,"high":18300,"low":14410,"close":18300,"volume":2670058,"rsi_14":55.89,"sma_20":16673.5,"sma_60":15677.33,"sma_120":14559.75},{"date":"2026-05-22","open":18310,"high":18930,"low":17610,"close":18320,"volume":1865757,"rsi_14":57.85,"sma_20":16772.0,"sma_60":15710.17,"sma_120":14651.67},{"date":"2026-05-26","open":18700,"high":19230,"low":17300,"close":18400,"volume":887125,"rsi_14":55.83,"sma_20":16885.0,"sma_60":15741.0,"sma_120":14744.17},{"date":"2026-05-27","open":18420,"high":23900,"low":18420,"close":22500,"volume":7245468,"rsi_14":68.22,"sma_20":17170.5,"sma_60":15842.33,"sma_120":14870.92},{"date":"2026-05-28","open":21500,"high":22250,"low":20100,"close":21600,"volume":1500406,"rsi_14":65.58,"sma_20":17370.0,"sma_60":15925.5,"sma_120":14989.5},{"date":"2026-05-29","open":22450,"high":22550,"low":18580,"close":19530,"volume":1779359,"rsi_14":55.67,"sma_20":17498.0,"sma_60":15996.33,"sma_120":15088.5},{"date":"2026-06-01","open":20200,"high":20700,"low":17590,"close":17780,"volume":1051851,"rsi_14":50.76,"sma_20":17537.0,"sma_60":16081.0,"sma_120":15169.83},{"date":"2026-06-02","open":17820,"high":18200,"low":15950,"close":16400,"volume":607680,"rsi_14":48.57,"sma_20":17525.0,"sma_60":16110.17,"sma_120":15240.17},{"date":"2026-06-04","open":16400,"high":17690,"low":15410,"close":16590,"volume":747233,"rsi_14":47.78,"sma_20":17494.0,"sma_60":16140.0,"sma_120":15311.83},{"date":"2026-06-05","open":16560,"high":16560,"low":14990,"close":15210,"volume":388466,"rsi_14":47.05,"sma_20":17388.0,"sma_60":16163.67,"sma_120":15370.17},{"date":"2026-06-08","open":13750,"high":14310,"low":12930,"close":13280,"volume":557221,"rsi_14":43.87,"sma_20":17202.0,"sma_60":16136.0,"sma_120":15411.17},{"date":"2026-06-09","open":13470,"high":14420,"low":13340,"close":14300,"volume":289029,"rsi_14":46.39,"sma_20":17032.0,"sma_60":16124.67,"sma_120":15458.0},{"date":"2026-06-10","open":14080,"high":14690,"low":13310,"close":13550,"volume":340360,"rsi_14":47.18,"sma_20":16834.0,"sma_60":16105.5,"sma_120":15497.92},{"date":"2026-06-11","open":13170,"high":13985,"low":12930,"close":13760,"volume":164012,"rsi_14":49.2,"sma_20":16675.5,"sma_60":16090.83,"sma_120":15535.25},{"date":"2026-06-12","open":14670,"high":14750,"low":13580,"close":13710,"volume":410754,"rsi_14":35.5,"sma_20":16491.0,"sma_60":16064.17,"sma_120":15563.0},{"date":"2026-06-15","open":14200,"high":14400,"low":13530,"close":13720,"volume":239120,"rsi_14":35.46,"sma_20":16362.0,"sma_60":16029.0,"sma_120":15594.5},{"date":"2026-06-16","open":13870,"high":14110,"low":13250,"close":13550,"volume":225358,"rsi_14":34.76,"sma_20":16254.0,"sma_60":15989.5,"sma_120":15628.92},{"date":"2026-06-17","open":13500,"high":13520,"low":13030,"close":13290,"volume":140939,"rsi_14":28.18,"sma_20":14878.5,"sma_60":15790.0,"sma_120":15860.33},{"date":"2026-06-18","open":13170,"high":13270,"low":12680,"close":12730,"volume":219289,"rsi_14":12.19,"sma_20":16030.0,"sma_60":15893.83,"sma_120":15696.17},{"date":"2026-06-19","open":12750,"high":13230,"low":12060,"close":12410,"volume":193527,"rsi_14":14.33,"sma_20":15946.5,"sma_60":15857.33,"sma_120":15724.92},{"date":"2026-06-22","open":11860,"high":12650,"low":11750,"close":11970,"volume":162074,"rsi_14":16.49,"sma_20":15630.0,"sma_60":15806.0,"sma_120":15747.17},{"date":"2026-06-23","open":11830,"high":11830,"low":10560,"close":10570,"volume":249437,"rsi_14":16.46,"sma_20":15242.5,"sma_60":15716.67,"sma_120":15749.67},{"date":"2026-06-24","open":10570,"high":10990,"low":10050,"close":10360,"volume":197497,"rsi_14":14.24,"sma_20":14840.5,"sma_60":15642.17,"sma_120":15751.33},{"date":"2026-06-25","open":10400,"high":10800,"low":10000,"close":10130,"volume":124230,"rsi_14":16.4,"sma_20":14222.0,"sma_60":15571.17,"sma_120":15750.92},{"date":"2026-06-26","open":10290,"high":10290,"low":9500,"close":9910,"volume":144179,"rsi_14":21.2,"sma_20":13637.5,"sma_60":15501.5,"sma_120":15744.08},{"date":"2026-06-29","open":9760,"high":10670,"low":9670,"close":10510,"volume":136103,"rsi_14":15.1,"sma_20":13186.5,"sma_60":15452.33,"sma_120":15715.5},{"date":"2026-06-30","open":10640,"high":11600,"low":10510,"close":10760,"volume":149227,"rsi_14":21.7,"sma_20":12835.5,"sma_60":15376.0,"sma_120":15683.92},{"date":"2026-07-01","open":10760,"high":11080,"low":10270,"close":10580,"volume":150260,"rsi_14":17.55,"sma_20":12544.5,"sma_60":15306.83,"sma_120":15650.67},{"date":"2026-07-02","open":10030,"high":10240,"low":9350,"close":9390,"volume":165856,"rsi_14":14.24,"sma_20":12184.5,"sma_60":15220.83,"sma_120":15605.17},{"date":"2026-07-03","open":9390,"high":9850,"low":8880,"close":9710,"volume":106083,"rsi_14":18.43,"sma_20":11909.5,"sma_60":15142.5,"sma_120":15562.08},{"date":"2026-07-06","open":9710,"high":10060,"low":9150,"close":9440,"volume":71239,"rsi_14":18.14,"sma_20":11717.5,"sma_60":15063.83,"sma_120":15510.92},{"date":"2026-07-07","open":9440,"high":9500,"low":8740,"close":8910,"volume":96202,"rsi_14":17.41,"sma_20":11448.0,"sma_60":14952.33,"sma_120":15456.5},{"date":"2026-07-08","open":8600,"high":8950,"low":8070,"close":8170,"volume":125792,"rsi_14":16.96,"sma_20":11179.0,"sma_60":14840.17,"sma_120":15399.58},{"date":"2026-07-09","open":8090,"high":8630,"low":8030,"close":8270,"volume":84690,"rsi_14":19.01,"sma_20":10904.5,"sma_60":14731.17,"sma_120":15344.08},{"date":"2026-07-10","open":8490,"high":9350,"low":8400,"close":9200,"volume":101156,"rsi_14":30.68,"sma_20":10679.0,"sma_60":14634.83,"sma_120":15306.17},{"date":"2026-07-13","open":9210,"high":9540,"low":8470,"close":8520,"volume":110090,"rsi_14":34.11,"sma_20":10419.0,"sma_60":14520.67,"sma_120":15264.75},{"date":"2026-07-14","open":8320,"high":8720,"low":7750,"close":8210,"volume":87452,"rsi_14":33.59,"sma_20":10152.0,"sma_60":14391.17,"sma_120":15207.75},{"date":"2026-07-15","open":8490,"high":9010,"low":8490,"close":8900,"volume":56072,"rsi_14":41.23,"sma_20":9932.5,"sma_60":14268.0,"sma_120":15155.42},{"date":"2026-07-16","open":8790,"high":8970,"low":8350,"close":8410,"volume":82973,"rsi_14":39.7,"sma_20":9716.5,"sma_60":14136.67,"sma_120":15089.67},{"date":"2026-07-20","open":8030,"high":8390,"low":7770,"close":7840,"volume":68755,"rsi_14":31.59,"sma_20":9488.0,"sma_60":13998.17,"sma_120":15020.0},{"date":"2026-07-21","open":7650,"high":8620,"low":7600,"close":8300,"volume":98083,"rsi_14":33.51,"sma_20":9304.5,"sma_60":13869.33,"sma_120":14943.33},{"date":"2026-07-22","open":8900,"high":9810,"low":8450,"close":8450,"volume":317872,"rsi_14":35.67,"sma_20":9198.5,"sma_60":13737.67,"sma_120":14880.83},{"date":"2026-07-23","open":8690,"high":8960,"low":8350,"close":8830,"volume":169548,"rsi_14":45.77,"sma_20":9122.0,"sma_60":13615.83,"sma_120":14825.5},{"date":"2026-07-24","open":8800,"high":8800,"low":7970,"close":8070,"volume":112804,"rsi_14":38.39,"sma_20":9019.0,"sma_60":13470.5,"sma_120":14767.75},{"date":"2026-07-27","open":8140,"high":8850,"low":8140,"close":8700,"volume":134580,"rsi_14":45.01,"sma_20":8958.5,"sma_60":13322.0,"sma_120":14724.5},{"date":"2026-07-28","open":8300,"high":8550,"low":7970,"close":8350,"volume":209452,"rsi_14":46.13,"sma_20":8850.5,"sma_60":13178.33,"sma_120":14657.42},{"date":"2026-07-29","open":8650,"high":9000,"low":7040,"close":7520,"volume":303881,"rsi_14":45.57,"sma_20":8688.5,"sma_60":13020.33,"sma_120":14562.92},{"date":"2026-07-30","open":7520,"high":7740,"low":7100,"close":7500,"volume":259828,"rsi_14":44.69,"sma_20":8534.5,"sma_60":12868.0,"sma_120":14461.5},{"date":"2026-07-31","open":7600,"high":8800,"low":7600,"close":8520,"volume":417396,"rsi_14":45.37,"sma_20":8491.0,"sma_60":12723.17,"sma_120":14347.5},{"date":"2026-08-03","open":8530,"high":9300,"low":8200,"close":8710,"volume":351934,"rsi_14":51.39,"sma_20":8441.0,"sma_60":12579.5,"sma_120":14238.83},{"date":"2026-08-04","open":8730,"high":9130,"low":8720,"close":9100,"volume":177580,"rsi_14":56.42,"sma_20":8424.0,"sma_60":12447.83,"sma_120":14143.0},{"date":"2026-08-05","open":9150,"high":9620,"low":9150,"close":9570,"volume":185505,"rsi_14":54.99,"sma_20":8457.0,"sma_60":12312.33,"sma_120":14065.58},{"date":"2026-08-06","open":9910,"high":11730,"low":9160,"close":9660,"volume":2189479,"rsi_14":59.9,"sma_20":8531.5,"sma_60":12181.5,"sma_120":14001.08},{"date":"2026-08-07","open":9690,"high":9850,"low":9010,"close":9190,"volume":318950,"rsi_14":60.87,"sma_20":8577.5,"sma_60":12052.5,"sma_120":13926.58},{"date":"2026-08-10","open":9310,"high":10870,"low":9310,"close":10380,"volume":874720,"rsi_14":64.99,"sma_20":8636.5,"sma_60":11935.5,"sma_120":13865.17},{"date":"2026-08-11","open":10450,"high":10680,"low":10070,"close":10160,"volume":284187,"rsi_14":62.2,"sma_20":8718.5,"sma_60":11833.17,"sma_120":13799.67},{"date":"2026-08-12","open":10190,"high":10465,"low":9930,"close":10410,"volume":179809,"rsi_14":61.48,"sma_20":8828.5,"sma_60":11744.83,"sma_120":13737.92},{"date":"2026-08-13","open":10500,"high":10790,"low":10310,"close":10380,"volume":244298,"rsi_14":68.78,"sma_20":8902.5,"sma_60":11654.5,"sma_120":13682.17},{"date":"2026-08-14","open":10490,"high":10790,"low":10020,"close":10440,"volume":230202,"rsi_14":65.59,"sma_20":9004.0,"sma_60":11583.5,"sma_120":13627.5},{"date":"2026-08-18","open":10750,"high":10820,"low":9950,"close":10000,"volume":253398,"rsi_14":64.55,"sma_20":9112.0,"sma_60":11515.5,"sma_120":13575.42},{"date":"2026-08-19","open":9860,"high":10220,"low":9580,"close":9810,"volume":149316,"rsi_14":72.76,"sma_20":9187.5,"sma_60":11374.0,"sma_120":13525.67},{"date":"2026-08-20","open":9890,"high":10070,"low":9750,"close":9930,"volume":118109,"rsi_14":73.68,"sma_20":9261.5,"sma_60":11234.17,"sma_120":13472.17},{"date":"2026-08-21","open":9750,"high":10150,"low":9140,"close":9190,"volume":183435,"rsi_14":56.91,"sma_20":9279.5,"sma_60":11080.67,"sma_120":13410.83},{"date":"2026-08-24","open":9310,"high":9610,"low":9110,"close":9210,"volume":97747,"rsi_14":55.34,"sma_20":9336.5,"sma_60":10859.17,"sma_120":13350.75},{"date":"2026-08-25","open":9360,"high":9530,"low":8500,"close":9520,"volume":105293,"rsi_14":54.57,"sma_20":9377.5,"sma_60":10657.83,"sma_120":13291.67},{"date":"2026-08-26","open":9550,"high":9610,"low":9200,"close":9380,"volume":77987,"rsi_14":47.78,"sma_20":9429.0,"sma_60":10488.67,"sma_120":13242.5},{"date":"2026-08-27","open":9380,"high":9500,"low":9250,"close":9380,"volume":67819,"rsi_14":46.65,"sma_20":9522.0,"sma_60":10348.67,"sma_120":13214.83},{"date":"2026-08-28","open":9380,"high":9430,"low":9140,"close":9160,"volume":66427,"rsi_14":49.62,"sma_20":9605.0,"sma_60":10228.0,"sma_120":13169.08},{"date":"2026-08-31","open":9080,"high":9500,"low":8660,"close":9480,"volume":97373,"rsi_14":35.29,"sma_20":9653.0,"sma_60":10109.5,"sma_120":13124.75},{"date":"2026-09-01","open":9480,"high":9520,"low":9140,"close":9320,"volume":78965,"rsi_14":36.0,"sma_20":9683.5,"sma_60":10011.33,"sma_120":13087.5},{"date":"2026-09-02","open":9250,"high":9450,"low":8910,"close":9330,"volume":73763,"rsi_14":30.43,"sma_20":9695.0,"sma_60":9945.5,"sma_120":13040.75},{"date":"2026-09-03","open":9330,"high":9480,"low":9040,"close":9160,"volume":59830,"rsi_14":28.97,"sma_20":9674.5,"sma_60":9859.83,"sma_120":12992.25},{"date":"2026-09-04","open":9220,"high":9760,"low":9220,"close":9400,"volume":105501,"rsi_14":33.12,"sma_20":9661.5,"sma_60":9790.67,"sma_120":12948.08},{"date":"2026-09-07","open":9750,"high":9910,"low":9430,"close":9470,"volume":87676,"rsi_14":40.22,"sma_20":9675.5,"sma_60":9719.17,"sma_120":12905.0},{"date":"2026-09-08","open":9490,"high":9530,"low":9240,"close":9240,"volume":63792,"rsi_14":39.64,"sma_20":9618.5,"sma_60":9644.67,"sma_120":12854.42},{"date":"2026-09-09","open":9390,"high":9510,"low":9270,"close":9370,"volume":77891,"rsi_14":39.86,"sma_20":9579.0,"sma_60":9572.17,"sma_120":12800.58},{"date":"2026-09-10","open":9700,"high":9710,"low":9330,"close":9570,"volume":117469,"rsi_14":58.56,"sma_20":9537.0,"sma_60":9505.83,"sma_120":12747.67},{"date":"2026-09-11","open":9390,"high":9540,"low":9270,"close":9400,"volume":52973,"rsi_14":54.01,"sma_20":9488.0,"sma_60":9441.0,"sma_120":12693.67},{"date":"2026-09-14","open":9360,"high":9490,"low":9040,"close":9160,"volume":68625,"rsi_14":42.17,"sma_20":9424.0,"sma_60":9381.5,"sma_120":12637.67},{"date":"2026-09-15","open":9200,"high":9640,"low":9010,"close":9350,"volume":90405,"rsi_14":49.36,"sma_20":9391.5,"sma_60":9330.5,"sma_120":12593.92},{"date":"2026-09-16","open":9150,"high":9270,"low":9090,"close":9250,"volume":48881,"rsi_14":47.35,"sma_20":9363.5,"sma_60":9285.17,"sma_120":12545.58},{"date":"2026-09-17","open":9250,"high":9830,"low":9200,"close":9550,"volume":83244,"rsi_14":57.71,"sma_20":9344.5,"sma_60":9268.17,"sma_120":12492.42},{"date":"2026-09-18","open":9750,"high":9860,"low":9520,"close":9640,"volume":90134,"rsi_14":53.48,"sma_20":9367.0,"sma_60":9256.17,"sma_120":12449.17},{"date":"2026-09-21","open":9740,"high":10040,"low":9560,"close":9990,"volume":134204,"rsi_14":63.45,"sma_20":9406.0,"sma_60":9253.83,"sma_120":12412.5},{"date":"2026-09-22","open":10000,"high":10480,"low":9900,"close":10150,"volume":181645,"rsi_14":65.53,"sma_20":9437.5,"sma_60":9257.83,"sma_120":12379.67},{"date":"2026-09-23","open":10250,"high":10455,"low":9970,"close":10120,"volume":101446,"rsi_14":69.2,"sma_20":9474.5,"sma_60":9251.33,"sma_120":12351.83},{"date":"2026-09-28","open":10120,"high":10880,"low":10070,"close":10260,"volume":157753,"rsi_14":67.92,"sma_20":9518.5,"sma_60":9243.0,"sma_120":12309.5},{"date":"2026-09-29","open":10320,"high":10400,"low":9920,"close":10330,"volume":82509,"rsi_14":67.92,"sma_20":9577.0,"sma_60":9238.83,"sma_120":12272.83},{"date":"2026-09-30","open":10300,"high":10600,"low":10190,"close":10440,"volume":100139,"rsi_14":76.32,"sma_20":9625.0,"sma_60":9256.33,"sma_120":12238.58},{"date":"2026-10-01","open":10430,"high":11230,"low":10260,"close":11000,"volume":273001,"rsi_14":80.0,"sma_20":9708.5,"sma_60":9277.67,"sma_120":12210.08},{"date":"2026-10-02","open":11000,"high":11280,"low":10780,"close":10980,"volume":103745,"rsi_14":78.09,"sma_20":9791.0,"sma_60":9303.33,"sma_120":12183.58},{"date":"2026-10-06","open":10980,"high":11340,"low":10980,"close":11270,"volume":104782,"rsi_14":85.28,"sma_20":9897.0,"sma_60":9342.83,"sma_120":12147.58},{"date":"2026-10-07","open":11270,"high":11270,"low":10510,"close":10840,"volume":109172,"rsi_14":79.58,"sma_20":9969.0,"sma_60":9387.33,"sma_120":12113.75},{"date":"2026-10-08","open":10790,"high":11170,"low":10530,"close":10980,"volume":71270,"rsi_14":79.21,"sma_20":10044.5,"sma_60":9432.5,"sma_120":12081.83},{"date":"2026-10-12","open":10880,"high":11040,"low":10000,"close":10030,"volume":106078,"rsi_14":60.71,"sma_20":10084.0,"sma_60":9446.33,"sma_120":12040.58},{"date":"2026-10-13","open":9720,"high":10240,"low":9520,"close":10160,"volume":113570,"rsi_14":58.79,"sma_20":10123.5,"sma_60":9473.67,"sma_120":11997.17},{"date":"2026-10-14","open":10150,"high":10550,"low":9870,"close":9940,"volume":70264,"rsi_14":54.17,"sma_20":10142.0,"sma_60":9502.5,"sma_120":11946.83},{"date":"2026-10-15","open":9810,"high":9810,"low":8700,"close":8700,"volume":149921,"rsi_14":35.63,"sma_20":10107.0,"sma_60":9499.17,"sma_120":11883.58},{"date":"2026-10-16","open":8930,"high":9600,"low":8880,"close":9530,"volume":71823,"rsi_14":43.99,"sma_20":10125.5,"sma_60":9517.83,"sma_120":11827.25},{"date":"2026-10-19","open":9340,"high":9650,"low":9190,"close":9650,"volume":79952,"rsi_14":45.52,"sma_20":10140.5,"sma_60":9548.0,"sma_120":11773.08},{"date":"2026-10-20","open":9630,"high":9850,"low":9160,"close":9240,"volume":82041,"rsi_14":40.76,"sma_20":10140.0,"sma_60":9563.67,"sma_120":11716.5},{"date":"2026-10-21","open":9500,"high":9720,"low":9310,"close":9460,"volume":69996,"rsi_14":42.33,"sma_20":10135.5,"sma_60":9580.5,"sma_120":11659.08},{"date":"2026-10-22","open":9410,"high":9490,"low":8760,"close":8800,"volume":105182,"rsi_14":36.82,"sma_20":10093.5,"sma_60":9580.0,"sma_120":11597.92},{"date":"2026-10-23","open":8062,"high":9000,"low":7620,"close":9000,"volume":95156}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":348.53999999999996,"pbr":2.47,"per":25.82,"roa":0.42,"roe":0.66,"grade":"C","comment":"PER 26.28배, ROE 0.66%","revenue":60412357066.0,"analysis":"PER 26.3배입니다. ROE 0.7%입니다. 시가총액 1214.66억. 매출 604.12억, 영업이익 35.26억.","eps_basis":"TTM","debt_ratio":0.5681815895916852,"market_cap":119344266000,"net_income":4535396834.0,"total_debt":27452449344.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.24,"total_assets":75768779628.0,"total_equity":48316330284.0,"profit_margin":7.51,"revenue_basis":"TTM","dividend_yield":1.22,"net_income_basis":"TTM","operating_income":3525815236.0,"operating_margin":5.84,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":9000.0,"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":10600.0},{"date":"2016-10-25","close":11000.0},{"date":"2016-10-26","close":10100.0},{"date":"2016-10-27","close":9900.0},{"date":"2016-10-28","close":9700.0},{"date":"2016-10-31","close":8600.0},{"date":"2016-11-01","close":9890.0},{"date":"2016-11-02","close":9500.0},{"date":"2016-11-03","close":10000.0},{"date":"2016-11-04","close":11500.0},{"date":"2016-11-07","close":11200.0},{"date":"2016-11-08","close":11150.0},{"date":"2016-11-09","close":10900.0},{"date":"2016-11-10","close":11300.0},{"date":"2016-11-11","close":11200.0},{"date":"2016-11-14","close":11300.0},{"date":"2016-11-15","close":12300.0},{"date":"2016-11-16","close":12700.0},{"date":"2016-11-17","close":13250.0},{"date":"2016-11-18","close":13500.0},{"date":"2016-11-21","close":13700.0},{"date":"2016-11-22","close":14000.0},{"date":"2016-11-23","close":14950.0},{"date":"2016-11-24","close":15000.0},{"date":"2016-11-25","close":14800.0},{"date":"2016-11-28","close":13900.0},{"date":"2016-11-29","close":14650.0},{"date":"2016-11-30","close":14650.0},{"date":"2016-12-01","close":14500.0},{"date":"2016-12-02","close":14000.0},{"date":"2016-12-05","close":14650.0},{"date":"2016-12-06","close":14000.0},{"date":"2016-12-07","close":13850.0},{"date":"2016-12-08","close":14200.0},{"date":"2016-12-09","close":14200.0},{"date":"2016-12-12","close":12800.0},{"date":"2016-12-13","close":13900.0},{"date":"2016-12-14","close":13800.0},{"date":"2016-12-15","close":14050.0},{"date":"2016-12-16","close":13950.0},{"date":"2016-12-19","close":14150.0},{"date":"2016-12-20","close":15150.0},{"date":"2016-12-21","close":15450.0},{"date":"2016-12-22","close":15800.0},{"date":"2016-12-23","close":14200.0},{"date":"2016-12-26","close":15000.0},{"date":"2016-12-27","close":15500.0},{"date":"2016-12-28","close":15000.0},{"date":"2016-12-29","close":14400.0},{"date":"2017-01-02","close":15500.0},{"date":"2017-01-03","close":15600.0},{"date":"2017-01-04","close":15700.0},{"date":"2017-01-05","close":15200.0},{"date":"2017-01-06","close":16500.0},{"date":"2017-01-09","close":15300.0},{"date":"2017-01-10","close":14500.0},{"date":"2017-01-11","close":13500.0},{"date":"2017-01-12","close":14950.0},{"date":"2017-01-13","close":14800.0},{"date":"2017-01-16","close":14500.0},{"date":"2017-01-17","close":13900.0},{"date":"2017-01-18","close":13950.0},{"date":"2017-01-19","close":14000.0},{"date":"2017-01-20","close":12200.0},{"date":"2017-01-23","close":14000.0},{"date":"2017-01-24","close":15700.0},{"date":"2017-01-25","close":17250.0},{"date":"2017-01-26","close":15950.0},{"date":"2017-01-31","close":13650.0},{"date":"2017-02-01","close":15000.0},{"date":"2017-02-02","close":14450.0},{"date":"2017-02-03","close":14250.0},{"date":"2017-02-06","close":14000.0},{"date":"2017-02-07","close":14100.0},{"date":"2017-02-08","close":12500.0},{"date":"2017-02-09","close":14000.0},{"date":"2017-02-10","close":14000.0},{"date":"2017-02-13","close":14250.0},{"date":"2017-02-14","close":13600.0},{"date":"2017-02-15","close":13350.0},{"date":"2017-02-16","close":13300.0},{"date":"2017-02-17","close":13400.0},{"date":"2017-02-20","close":14900.0},{"date":"2017-02-21","close":14500.0},{"date":"2017-02-22","close":14450.0},{"date":"2017-02-23","close":16450.0},{"date":"2017-02-24","close":14300.0},{"date":"2017-02-27","close":13850.0},{"date":"2017-02-28","close":15850.0},{"date":"2017-03-02","close":15000.0},{"date":"2017-03-03","close":17200.0},{"date":"2017-03-06","close":14650.0},{"date":"2017-03-07","close":14750.0},{"date":"2017-03-08","close":16900.0},{"date":"2017-03-09","close":14700.0},{"date":"2017-03-10","close":14800.0},{"date":"2017-03-13","close":16500.0},{"date":"2017-03-14","close":14800.0},{"date":"2017-03-15","close":14700.0},{"date":"2017-03-16","close":14600.0},{"date":"2017-03-17","close":14150.0},{"date":"2017-03-20","close":13700.0},{"date":"2017-03-21","close":12500.0},{"date":"2017-03-22","close":14000.0},{"date":"2017-03-23","close":11900.0},{"date":"2017-03-24","close":13450.0},{"date":"2017-03-27","close":13000.0},{"date":"2017-03-28","close":12600.0},{"date":"2017-03-29","close":12900.0},{"date":"2017-03-30","close":13000.0},{"date":"2017-03-31","close":13350.0},{"date":"2017-04-03","close":13350.0},{"date":"2017-04-04","close":13350.0},{"date":"2017-04-05","close":11350.0},{"date":"2017-04-06","close":12450.0},{"date":"2017-04-07","close":12800.0},{"date":"2017-04-10","close":12400.0},{"date":"2017-04-11","close":12400.0},{"date":"2017-04-12","close":12000.0},{"date":"2017-04-13","close":12000.0},{"date":"2017-04-14","close":12500.0},{"date":"2017-04-17","close":11300.0},{"date":"2017-04-18","close":12000.0},{"date":"2017-04-19","close":11200.0},{"date":"2017-04-20","close":11300.0},{"date":"2017-04-21","close":12000.0},{"date":"2017-04-24","close":12000.0},{"date":"2017-04-25","close":12000.0},{"date":"2017-04-26","close":12000.0},{"date":"2017-04-27","close":12000.0},{"date":"2017-04-28","close":12500.0},{"date":"2017-05-02","close":12200.0},{"date":"2017-05-04","close":12500.0},{"date":"2017-05-08","close":12500.0},{"date":"2017-05-10","close":12200.0},{"date":"2017-05-11","close":12000.0},{"date":"2017-05-12","close":12000.0},{"date":"2017-05-15","close":12000.0},{"date":"2017-05-16","close":12000.0},{"date":"2017-05-17","close":12000.0},{"date":"2017-05-18","close":12000.0},{"date":"2017-05-19","close":12000.0},{"date":"2017-05-22","close":11300.0},{"date":"2017-05-23","close":11000.0},{"date":"2017-05-24","close":11000.0},{"date":"2017-05-25","close":11000.0},{"date":"2017-05-26","close":12000.0},{"date":"2017-05-29","close":12000.0},{"date":"2017-05-30","close":13800.0},{"date":"2017-05-31","close":12900.0},{"date":"2017-06-01","close":14000.0},{"date":"2017-06-02","close":14000.0},{"date":"2017-06-05","close":13050.0},{"date":"2017-06-07","close":12500.0},{"date":"2017-06-08","close":12000.0},{"date":"2017-06-09","close":11900.0},{"date":"2017-06-12","close":12200.0},{"date":"2017-06-13","close":12100.0},{"date":"2017-06-14","close":12000.0},{"date":"2017-06-15","close":12950.0},{"date":"2017-06-16","close":12000.0},{"date":"2017-06-19","close":11850.0},{"date":"2017-06-20","close":12000.0},{"date":"2017-06-21","close":12000.0},{"date":"2017-06-22","close":9200.0},{"date":"2017-06-23","close":9730.0},{"date":"2017-06-26","close":8280.0},{"date":"2017-06-27","close":8200.0},{"date":"2017-06-28","close":8450.0},{"date":"2017-06-29","close":8550.0},{"date":"2017-06-30","close":8490.0},{"date":"2017-07-03","close":8500.0},{"date":"2017-07-04","close":8060.0},{"date":"2017-07-05","close":8440.0},{"date":"2017-07-06","close":8310.0},{"date":"2017-07-07","close":8400.0},{"date":"2017-07-10","close":8100.0},{"date":"2017-07-11","close":8440.0},{"date":"2017-07-12","close":8000.0},{"date":"2017-07-13","close":8380.0},{"date":"2017-07-14","close":8300.0},{"date":"2017-07-17","close":8260.0},{"date":"2017-07-18","close":8100.0},{"date":"2017-07-19","close":7970.0},{"date":"2017-07-20","close":8100.0},{"date":"2017-07-21","close":8200.0},{"date":"2017-07-24","close":8250.0},{"date":"2017-07-25","close":8190.0},{"date":"2017-07-26","close":8240.0},{"date":"2017-07-27","close":8200.0},{"date":"2017-07-28","close":8190.0},{"date":"2017-07-31","close":8280.0},{"date":"2017-08-01","close":8180.0},{"date":"2017-08-02","close":8180.0},{"date":"2017-08-03","close":8180.0},{"date":"2017-08-04","close":8120.0},{"date":"2017-08-07","close":8150.0},{"date":"2017-08-08","close":8370.0},{"date":"2017-08-09","close":8270.0},{"date":"2017-08-10","close":8400.0},{"date":"2017-08-11","close":8380.0},{"date":"2017-08-14","close":8480.0},{"date":"2017-08-16","close":8240.0},{"date":"2017-08-17","close":8090.0},{"date":"2017-08-18","close":8190.0},{"date":"2017-08-21","close":7910.0},{"date":"2017-08-22","close":8190.0},{"date":"2017-08-23","close":8150.0},{"date":"2017-08-24","close":8560.0},{"date":"2017-08-25","close":8000.0},{"date":"2017-08-28","close":8000.0},{"date":"2017-08-29","close":8000.0},{"date":"2017-08-30","close":8000.0},{"date":"2017-08-31","close":8300.0},{"date":"2017-09-01","close":7950.0},{"date":"2017-09-04","close":8000.0},{"date":"2017-09-05","close":7900.0},{"date":"2017-09-06","close":8200.0},{"date":"2017-09-07","close":8000.0},{"date":"2017-09-08","close":7960.0},{"date":"2017-09-11","close":8000.0},{"date":"2017-09-12","close":8000.0},{"date":"2017-09-13","close":8000.0},{"date":"2017-09-14","close":8300.0},{"date":"2017-09-15","close":8200.0},{"date":"2017-09-18","close":8200.0},{"date":"2017-09-19","close":8780.0},{"date":"2017-09-20","close":8000.0},{"date":"2017-09-21","close":8070.0},{"date":"2017-09-22","close":8000.0},{"date":"2017-09-25","close":8000.0},{"date":"2017-09-26","close":7960.0},{"date":"2017-09-27","close":8000.0},{"date":"2017-09-28","close":8400.0},{"date":"2017-09-29","close":8020.0},{"date":"2017-10-10","close":8100.0},{"date":"2017-10-11","close":8100.0},{"date":"2017-10-12","close":8100.0},{"date":"2017-10-13","close":8000.0},{"date":"2017-10-16","close":8000.0},{"date":"2017-10-17","close":8150.0},{"date":"2017-10-18","close":8200.0},{"date":"2017-10-19","close":8500.0},{"date":"2017-10-20","close":8200.0},{"date":"2017-10-23","close":8200.0},{"date":"2017-10-24","close":8200.0},{"date":"2017-10-25","close":8200.0},{"date":"2017-10-26","close":8390.0},{"date":"2017-10-27","close":8380.0},{"date":"2017-10-30","close":8350.0},{"date":"2017-10-31","close":8750.0},{"date":"2017-11-01","close":8800.0},{"date":"2017-11-02","close":8800.0},{"date":"2017-11-03","close":8900.0},{"date":"2017-11-06","close":8900.0},{"date":"2017-11-07","close":8910.0},{"date":"2017-11-08","close":10200.0},{"date":"2017-11-09","close":11000.0},{"date":"2017-11-10","close":12400.0},{"date":"2017-11-13","close":11900.0},{"date":"2017-11-14","close":12000.0},{"date":"2017-11-15","close":11650.0},{"date":"2017-11-16","close":11650.0},{"date":"2017-11-17","close":11950.0},{"date":"2017-11-20","close":10950.0},{"date":"2017-11-21","close":11850.0},{"date":"2017-11-22","close":11700.0},{"date":"2017-11-23","close":11600.0},{"date":"2017-11-24","close":11950.0},{"date":"2017-11-27","close":11800.0},{"date":"2017-11-28","close":11300.0},{"date":"2017-11-29","close":11500.0},{"date":"2017-11-30","close":11500.0},{"date":"2017-12-01","close":11300.0},{"date":"2017-12-04","close":11000.0},{"date":"2017-12-05","close":10650.0},{"date":"2017-12-06","close":11000.0},{"date":"2017-12-07","close":10950.0},{"date":"2017-12-08","close":10900.0},{"date":"2017-12-11","close":11000.0},{"date":"2017-12-12","close":11000.0},{"date":"2017-12-13","close":11250.0},{"date":"2017-12-14","close":11150.0},{"date":"2017-12-15","close":11100.0},{"date":"2017-12-18","close":11200.0},{"date":"2017-12-19","close":11300.0},{"date":"2017-12-20","close":11300.0},{"date":"2017-12-21","close":11300.0},{"date":"2017-12-22","close":11750.0},{"date":"2017-12-26","close":10850.0},{"date":"2017-12-27","close":11300.0},{"date":"2017-12-28","close":10800.0},{"date":"2018-01-02","close":4362.4404},{"date":"2018-01-03","close":4381.7437},{"date":"2018-01-04","close":4401.0459},{"date":"2018-01-05","close":4362.4404},{"date":"2018-01-08","close":4362.4404},{"date":"2018-01-09","close":4362.4404},{"date":"2018-01-10","close":4536.166},{"date":"2018-01-11","close":4729.1943},{"date":"2018-01-12","close":4767.7998},{"date":"2018-01-15","close":4825.7085},{"date":"2018-01-16","close":4883.6172},{"date":"2018-01-17","close":4825.7085},{"date":"2018-01-18","close":4845.0117},{"date":"2018-01-19","close":4864.314},{"date":"2018-01-22","close":4902.9194},{"date":"2018-01-23","close":4902.9194},{"date":"2018-01-24","close":4709.8921},{"date":"2018-01-25","close":4478.2578},{"date":"2018-01-26","close":4362.4404},{"date":"2018-01-29","close":4246.624},{"date":"2018-01-30","close":4188.7153},{"date":"2018-01-31","close":4246.624},{"date":"2018-02-01","close":4246.624},{"date":"2018-02-02","close":4227.3208},{"date":"2018-02-05","close":4304.5327},{"date":"2018-02-06","close":4497.5601},{"date":"2018-02-07","close":4478.2578},{"date":"2018-02-08","close":4613.3774},{"date":"2018-02-09","close":4555.4692},{"date":"2018-02-12","close":4671.2866},{"date":"2018-02-13","close":4651.9829},{"date":"2018-02-14","close":4651.9829},{"date":"2018-02-19","close":4574.772},{"date":"2018-02-20","close":4381.7437},{"date":"2018-02-21","close":4478.2578},{"date":"2018-02-22","close":4439.6523},{"date":"2018-02-23","close":4323.835},{"date":"2018-02-26","close":4323.835},{"date":"2018-02-27","close":4246.624},{"date":"2018-02-28","close":4362.4404},{"date":"2018-03-02","close":4381.7437},{"date":"2018-03-05","close":4227.3208},{"date":"2018-03-06","close":4246.624},{"date":"2018-03-07","close":4246.624},{"date":"2018-03-08","close":4246.624},{"date":"2018-03-09","close":4208.0186},{"date":"2018-03-12","close":4053.5955},{"date":"2018-03-13","close":4053.5955},{"date":"2018-03-14","close":4362.4404},{"date":"2018-03-15","close":4323.835},{"date":"2018-03-16","close":4401.0459},{"date":"2018-03-19","close":4323.835},{"date":"2018-03-20","close":4458.9551},{"date":"2018-03-21","close":4439.6523},{"date":"2018-03-22","close":4362.4404},{"date":"2018-03-23","close":4401.0459},{"date":"2018-03-26","close":4362.4404},{"date":"2018-03-27","close":4401.0459},{"date":"2018-03-28","close":4420.3496},{"date":"2018-03-29","close":4401.0459},{"date":"2018-03-30","close":4381.7437},{"date":"2018-04-02","close":4323.835},{"date":"2018-04-03","close":3899.1729},{"date":"2018-04-04","close":3976.384},{"date":"2018-04-05","close":4014.9895},{"date":"2018-04-06","close":3976.384},{"date":"2018-04-09","close":3937.7783},{"date":"2018-04-10","close":3899.1729},{"date":"2018-04-11","close":3976.384},{"date":"2018-04-12","close":4150.1094},{"date":"2018-04-13","close":4150.1094},{"date":"2018-04-16","close":3976.384},{"date":"2018-04-17","close":4092.2012},{"date":"2018-04-18","close":4053.5955},{"date":"2018-04-19","close":4034.2927},{"date":"2018-04-20","close":4034.2927},{"date":"2018-04-23","close":3957.0811},{"date":"2018-04-24","close":3957.0811},{"date":"2018-04-25","close":3860.5671},{"date":"2018-04-26","close":3976.384},{"date":"2018-04-27","close":3860.5671},{"date":"2018-04-30","close":3513.116},{"date":"2018-05-02","close":3617.3513},{"date":"2018-05-03","close":3648.2358},{"date":"2018-05-04","close":3628.9331},{"date":"2018-05-08","close":3532.4187},{"date":"2018-05-09","close":3528.5583},{"date":"2018-05-10","close":3528.5583},{"date":"2018-05-11","close":3528.5583},{"date":"2018-05-14","close":3590.3274},{"date":"2018-05-15","close":3551.7217},{"date":"2018-05-16","close":3528.5583},{"date":"2018-05-17","close":3516.9766},{"date":"2018-05-18","close":3366.4146},{"date":"2018-05-21","close":3513.116},{"date":"2018-05-23","close":3489.9524},{"date":"2018-05-24","close":3505.395},{"date":"2018-05-25","close":3470.6497},{"date":"2018-05-28","close":3470.6497},{"date":"2018-05-29","close":3377.9963},{"date":"2018-05-30","close":2999.6606},{"date":"2018-05-31","close":3273.7607},{"date":"2018-06-01","close":3474.5105},{"date":"2018-06-04","close":3474.5105},{"date":"2018-06-05","close":3466.7893},{"date":"2018-06-07","close":3362.5537},{"date":"2018-06-08","close":3362.5537},{"date":"2018-06-11","close":3412.7415},{"date":"2018-06-12","close":3412.7415},{"date":"2018-06-14","close":3304.6453},{"date":"2018-06-15","close":3358.6934},{"date":"2018-06-18","close":2991.9397},{"date":"2018-06-19","close":3065.29},{"date":"2018-06-20","close":3065.29},{"date":"2018-06-21","close":3065.29},{"date":"2018-06-22","close":3065.29},{"date":"2018-06-25","close":2918.5886},{"date":"2018-06-26","close":3045.9873},{"date":"2018-06-27","close":3192.6887},{"date":"2018-06-28","close":3181.1072},{"date":"2018-06-29","close":3181.1072},{"date":"2018-07-02","close":3181.1072},{"date":"2018-07-03","close":3181.1072},{"date":"2018-07-04","close":3316.2271},{"date":"2018-07-05","close":3316.2271},{"date":"2018-07-06","close":3088.4536},{"date":"2018-07-09","close":3088.4536},{"date":"2018-07-10","close":3389.5776},{"date":"2018-07-11","close":3389.5776},{"date":"2018-07-12","close":3223.5735},{"date":"2018-07-13","close":3127.0593},{"date":"2018-07-16","close":3115.4778},{"date":"2018-07-17","close":3049.8479},{"date":"2018-07-18","close":3049.8479},{"date":"2018-07-19","close":2903.1465},{"date":"2018-07-20","close":3088.4536},{"date":"2018-07-23","close":3080.7327},{"date":"2018-07-24","close":2895.425},{"date":"2018-07-25","close":2945.6125},{"date":"2018-07-26","close":2891.5649},{"date":"2018-07-27","close":2891.5649},{"date":"2018-07-30","close":2891.5649},{"date":"2018-07-31","close":2895.425},{"date":"2018-08-01","close":3242.8765},{"date":"2018-08-02","close":3281.4817},{"date":"2018-08-03","close":3181.1072},{"date":"2018-08-06","close":3084.593},{"date":"2018-08-07","close":2852.959},{"date":"2018-08-08","close":2852.959},{"date":"2018-08-09","close":2702.3967},{"date":"2018-08-10","close":2656.0701},{"date":"2018-08-13","close":2590.4404},{"date":"2018-08-14","close":2571.1377},{"date":"2018-08-16","close":2571.1377},{"date":"2018-08-17","close":2567.2771},{"date":"2018-08-20","close":2509.3687},{"date":"2018-08-21","close":2509.3687},{"date":"2018-08-22","close":2509.3687},{"date":"2018-08-23","close":2509.3687},{"date":"2018-08-24","close":2509.3687},{"date":"2018-08-27","close":2656.0701},{"date":"2018-08-28","close":2656.0701},{"date":"2018-08-29","close":2737.1418},{"date":"2018-08-30","close":2667.6519},{"date":"2018-08-31","close":2667.6519},{"date":"2018-09-03","close":2663.7913},{"date":"2018-09-04","close":2737.1418},{"date":"2018-09-05","close":2775.7478},{"date":"2018-09-06","close":3184.9678},{"date":"2018-09-07","close":3184.9678},{"date":"2018-09-10","close":3084.593},{"date":"2018-09-11","close":3084.593},{"date":"2018-09-12","close":3076.8718},{"date":"2018-09-13","close":2852.959},{"date":"2018-09-14","close":2760.3054},{"date":"2018-09-17","close":2470.7629},{"date":"2018-09-18","close":2470.7629},{"date":"2018-09-19","close":2567.2771},{"date":"2018-09-20","close":2532.532},{"date":"2018-09-21","close":2625.1855},{"date":"2018-09-27","close":2613.604},{"date":"2018-09-28","close":2972.6367},{"date":"2018-10-01","close":2972.6367},{"date":"2018-10-02","close":2617.4646},{"date":"2018-10-04","close":2617.4646},{"date":"2018-10-05","close":2617.4646},{"date":"2018-10-08","close":2517.0898},{"date":"2018-10-10","close":2401.2729},{"date":"2018-10-11","close":2401.2729},{"date":"2018-10-12","close":2397.4121},{"date":"2018-10-15","close":2374.2485},{"date":"2018-10-16","close":2370.3879},{"date":"2018-10-17","close":2351.0852},{"date":"2018-10-18","close":2358.8064},{"date":"2018-10-19","close":2358.8064},{"date":"2018-10-22","close":2497.7869},{"date":"2018-10-23","close":2559.5559},{"date":"2018-10-24","close":2501.6472},{"date":"2018-10-25","close":2845.238},{"date":"2018-10-26","close":3045.9873},{"date":"2018-10-29","close":2818.2136},{"date":"2018-10-30","close":2582.7192},{"date":"2018-10-31","close":2582.7192},{"date":"2018-11-01","close":2466.9023},{"date":"2018-11-02","close":2389.6912},{"date":"2018-11-05","close":2602.022},{"date":"2018-11-06","close":2544.1135},{"date":"2018-11-07","close":2466.9023},{"date":"2018-11-08","close":2466.9023},{"date":"2018-11-09","close":2466.9023},{"date":"2018-11-12","close":2683.094},{"date":"2018-11-13","close":2509.3687},{"date":"2018-11-14","close":2509.3687},{"date":"2018-11-15","close":2493.9263},{"date":"2018-11-16","close":2408.9939},{"date":"2018-11-19","close":2158.0569},{"date":"2018-11-20","close":2158.0569},{"date":"2018-11-21","close":2158.0569},{"date":"2018-11-22","close":2420.5757},{"date":"2018-11-23","close":2420.5757},{"date":"2018-11-26","close":2347.2249},{"date":"2018-11-27","close":2084.7065},{"date":"2018-11-28","close":2273.874},{"date":"2018-11-29","close":2466.9023},{"date":"2018-11-30","close":2466.9023},{"date":"2018-12-03","close":2466.9023},{"date":"2018-12-04","close":2127.1724},{"date":"2018-12-05","close":2127.1724},{"date":"2018-12-06","close":2505.5083},{"date":"2018-12-07","close":2505.5083},{"date":"2018-12-10","close":2351.0852},{"date":"2018-12-11","close":2351.0852},{"date":"2018-12-12","close":2304.7583},{"date":"2018-12-13","close":2235.2681},{"date":"2018-12-14","close":2273.874},{"date":"2018-12-17","close":2293.177},{"date":"2018-12-18","close":2254.5713},{"date":"2018-12-19","close":2227.5469},{"date":"2018-12-20","close":2196.6626},{"date":"2018-12-21","close":2104.0093},{"date":"2018-12-24","close":2084.7065},{"date":"2018-12-26","close":2042.2401},{"date":"2018-12-27","close":1988.192},{"date":"2018-12-28","close":1988.192},{"date":"2019-01-02","close":2061.543},{"date":"2019-01-03","close":2061.543},{"date":"2019-01-04","close":2119.4512},{"date":"2019-01-07","close":1938.0046},{"date":"2019-01-08","close":1938.0046},{"date":"2019-01-09","close":1938.0046},{"date":"2019-01-10","close":2304.7583},{"date":"2019-01-11","close":2196.6626},{"date":"2019-01-14","close":2115.5908},{"date":"2019-01-15","close":2042.2401},{"date":"2019-01-16","close":2038.3793},{"date":"2019-01-17","close":2038.3793},{"date":"2019-01-18","close":2007.4948},{"date":"2019-01-21","close":1984.3314},{"date":"2019-01-22","close":2212.105},{"date":"2019-01-23","close":1953.4469},{"date":"2019-01-24","close":1953.4469},{"date":"2019-01-25","close":1953.4469},{"date":"2019-01-28","close":1891.6777},{"date":"2019-01-29","close":1891.6777},{"date":"2019-01-30","close":1891.6777},{"date":"2019-01-31","close":2219.8262},{"date":"2019-02-01","close":2150.3359},{"date":"2019-02-07","close":2084.7065},{"date":"2019-02-08","close":2019.0765},{"date":"2019-02-11","close":2019.0765},{"date":"2019-02-12","close":1814.4666},{"date":"2019-02-13","close":1924.4926},{"date":"2019-02-14","close":1872.375},{"date":"2019-02-15","close":1739.1854},{"date":"2019-02-18","close":1909.0504},{"date":"2019-02-19","close":1909.0504},{"date":"2019-02-20","close":1909.0504},{"date":"2019-02-21","close":1909.0504},{"date":"2019-02-22","close":1909.0504},{"date":"2019-02-25","close":1909.0504},{"date":"2019-02-26","close":1909.0504},{"date":"2019-02-27","close":2351.0852},{"date":"2019-02-28","close":2351.0852},{"date":"2019-03-04","close":2235.2681},{"date":"2019-03-05","close":2235.2681},{"date":"2019-03-06","close":2235.2681},{"date":"2019-03-07","close":2185.0808},{"date":"2019-03-08","close":2185.0808},{"date":"2019-03-11","close":1864.6539},{"date":"2019-03-12","close":1891.6777},{"date":"2019-03-13","close":1891.6777},{"date":"2019-03-14","close":1851.1418},{"date":"2019-03-15","close":1754.6276},{"date":"2019-03-18","close":1895.5385},{"date":"2019-03-19","close":1625.2987},{"date":"2019-03-20","close":1710.2312},{"date":"2019-03-21","close":1710.2312},{"date":"2019-03-22","close":1621.4382},{"date":"2019-03-25","close":1768.1395},{"date":"2019-03-26","close":1717.9524},{"date":"2019-03-27","close":1679.3467},{"date":"2019-03-28","close":1725.6733},{"date":"2019-03-29","close":1725.6733},{"date":"2019-04-01","close":1667.765},{"date":"2019-04-02","close":1658.1135},{"date":"2019-04-03","close":1507.5514},{"date":"2019-04-04","close":1486.3184},{"date":"2019-04-05","close":1544.2268},{"date":"2019-04-08","close":1660.0437},{"date":"2019-04-09","close":1677.4164},{"date":"2019-04-10","close":1544.2268},{"date":"2019-04-11","close":1696.7192},{"date":"2019-04-12","close":1621.4382},{"date":"2019-04-15","close":1685.1376},{"date":"2019-04-16","close":1660.0437},{"date":"2019-04-17","close":1660.0437},{"date":"2019-04-18","close":1698.6495},{"date":"2019-04-19","close":1660.0437},{"date":"2019-04-22","close":1775.8608},{"date":"2019-04-23","close":1878.1659},{"date":"2019-04-24","close":2003.6344},{"date":"2019-04-25","close":2277.7346},{"date":"2019-04-26","close":2239.1289},{"date":"2019-04-29","close":2200.5229},{"date":"2019-04-30","close":2432.157},{"date":"2019-05-02","close":2509.3687},{"date":"2019-05-03","close":2412.8542},{"date":"2019-05-07","close":2104.0093},{"date":"2019-05-08","close":1924.4926},{"date":"2019-05-09","close":1924.4926},{"date":"2019-05-10","close":1887.8173},{"date":"2019-05-13","close":1885.8871},{"date":"2019-05-14","close":2161.9175},{"date":"2019-05-15","close":1853.072},{"date":"2019-05-16","close":2119.4512},{"date":"2019-05-17","close":1833.7693},{"date":"2019-05-20","close":1814.4666},{"date":"2019-05-21","close":1775.8608},{"date":"2019-05-22","close":1717.9524},{"date":"2019-05-23","close":1698.6495},{"date":"2019-05-24","close":1826.0482},{"date":"2019-05-27","close":1885.8871},{"date":"2019-05-28","close":1737.2552},{"date":"2019-05-29","close":1773.9305},{"date":"2019-05-30","close":1719.8826},{"date":"2019-05-31","close":1719.8826},{"date":"2019-06-03","close":1889.7477},{"date":"2019-06-04","close":2165.7781},{"date":"2019-06-05","close":1841.4905},{"date":"2019-06-07","close":2007.4948},{"date":"2019-06-10","close":1812.5361},{"date":"2019-06-11","close":1810.6058},{"date":"2019-06-12","close":1810.6058},{"date":"2019-06-13","close":1808.6757},{"date":"2019-06-14","close":1806.7454},{"date":"2019-06-17","close":1793.2334},{"date":"2019-06-18","close":1623.3684},{"date":"2019-06-19","close":1735.3248},{"date":"2019-06-20","close":1716.0221},{"date":"2019-06-21","close":1810.6058},{"date":"2019-06-24","close":1725.6733},{"date":"2019-06-25","close":1696.7192},{"date":"2019-06-26","close":1694.7888},{"date":"2019-06-27","close":1660.0437},{"date":"2019-06-28","close":1660.0437},{"date":"2019-07-01","close":1735.3248},{"date":"2019-07-02","close":1515.2725},{"date":"2019-07-03","close":1650.3923},{"date":"2019-07-04","close":1640.7408},{"date":"2019-07-05","close":1640.7408},{"date":"2019-07-08","close":1698.6495},{"date":"2019-07-09","close":1646.5317},{"date":"2019-07-10","close":1582.8325},{"date":"2019-07-11","close":1660.0437},{"date":"2019-07-12","close":1621.4382},{"date":"2019-07-15","close":1660.0437},{"date":"2019-07-16","close":1621.4382},{"date":"2019-07-17","close":1621.4382},{"date":"2019-07-18","close":1621.4382},{"date":"2019-07-19","close":1621.4382},{"date":"2019-07-22","close":1698.6495},{"date":"2019-07-23","close":1660.0437},{"date":"2019-07-24","close":1524.924},{"date":"2019-07-25","close":1621.4382},{"date":"2019-07-26","close":1582.8325},{"date":"2019-07-29","close":1534.5753},{"date":"2019-07-30","close":1534.5753},{"date":"2019-07-31","close":1411.0374},{"date":"2019-08-01","close":1505.6212},{"date":"2019-08-02","close":1391.7345},{"date":"2019-08-05","close":1465.0852},{"date":"2019-08-06","close":1619.5078},{"date":"2019-08-07","close":1717.9524},{"date":"2019-08-08","close":1717.9524},{"date":"2019-08-09","close":1717.9524},{"date":"2019-08-12","close":1717.9524},{"date":"2019-08-13","close":1619.5078},{"date":"2019-08-14","close":1619.5078},{"date":"2019-08-16","close":1619.5078},{"date":"2019-08-19","close":1619.5078},{"date":"2019-08-20","close":1441.9219},{"date":"2019-08-21","close":1646.5317},{"date":"2019-08-22","close":1646.5317},{"date":"2019-08-23","close":1646.5317},{"date":"2019-08-26","close":1727.6038},{"date":"2019-08-27","close":1544.2268},{"date":"2019-08-28","close":1698.6495},{"date":"2019-08-29","close":1696.7192},{"date":"2019-08-30","close":1733.3947},{"date":"2019-09-02","close":1733.3947},{"date":"2019-09-03","close":1536.5057},{"date":"2019-09-04","close":1499.8303},{"date":"2019-09-05","close":1501.7605},{"date":"2019-09-06","close":1532.645},{"date":"2019-09-09","close":1532.645},{"date":"2019-09-10","close":1532.645},{"date":"2019-09-11","close":1465.0852},{"date":"2019-09-16","close":1465.0852},{"date":"2019-09-17","close":1351.1984},{"date":"2019-09-18","close":1534.5753},{"date":"2019-09-19","close":1351.1984},{"date":"2019-09-20","close":1445.7825},{"date":"2019-09-23","close":1445.7825},{"date":"2019-09-24","close":1351.1984},{"date":"2019-09-25","close":1347.338},{"date":"2019-09-26","close":1467.0155},{"date":"2019-09-27","close":1453.5034},{"date":"2019-09-30","close":1484.3881},{"date":"2019-10-01","close":1706.3707},{"date":"2019-10-02","close":1683.2073},{"date":"2019-10-04","close":1638.8108},{"date":"2019-10-07","close":1710.2312},{"date":"2019-10-08","close":1710.2312},{"date":"2019-10-10","close":1679.3467},{"date":"2019-10-11","close":1814.4666},{"date":"2019-10-14","close":1660.0437},{"date":"2019-10-15","close":1660.0437},{"date":"2019-10-16","close":1660.0437},{"date":"2019-10-17","close":1660.0437},{"date":"2019-10-18","close":1619.5078},{"date":"2019-10-21","close":1617.5775},{"date":"2019-10-22","close":1559.6692},{"date":"2019-10-23","close":1563.5297},{"date":"2019-10-24","close":1544.2268},{"date":"2019-10-25","close":1544.2268},{"date":"2019-10-28","close":1544.2268},{"date":"2019-10-29","close":1439.9915},{"date":"2019-10-30","close":1490.1788},{"date":"2019-10-31","close":1505.6212},{"date":"2019-11-01","close":1638.8108},{"date":"2019-11-04","close":1717.9524},{"date":"2019-11-05","close":1559.6692},{"date":"2019-11-06","close":1557.7389},{"date":"2019-11-07","close":1716.0221},{"date":"2019-11-08","close":1459.2943},{"date":"2019-11-11","close":1656.1833},{"date":"2019-11-12","close":1656.1833},{"date":"2019-11-13","close":1538.4359},{"date":"2019-11-14","close":1399.4556},{"date":"2019-11-15","close":1465.0852},{"date":"2019-11-18","close":1453.5034},{"date":"2019-11-19","close":1663.9044},{"date":"2019-11-20","close":1428.4098},{"date":"2019-11-21","close":1351.1984},{"date":"2019-11-22","close":1422.619},{"date":"2019-11-25","close":1569.3206},{"date":"2019-11-26","close":1544.2268},{"date":"2019-11-27","close":1420.6887},{"date":"2019-11-28","close":1420.6887},{"date":"2019-11-29","close":1617.5775},{"date":"2019-12-02","close":1729.5341},{"date":"2019-12-03","close":1470.876},{"date":"2019-12-04","close":1420.6887},{"date":"2019-12-05","close":1542.2965},{"date":"2019-12-06","close":1611.7867},{"date":"2019-12-09","close":1544.2268},{"date":"2019-12-10","close":1688.9982},{"date":"2019-12-11","close":1607.9261},{"date":"2019-12-12","close":1515.2725},{"date":"2019-12-13","close":1501.7605},{"date":"2019-12-16","close":1503.6907},{"date":"2019-12-17","close":1503.6907},{"date":"2019-12-18","close":1660.0437},{"date":"2019-12-19","close":1544.2268},{"date":"2019-12-20","close":1563.5297},{"date":"2019-12-23","close":1542.2965},{"date":"2019-12-24","close":1505.6212},{"date":"2019-12-26","close":1380.1527},{"date":"2019-12-27","close":1586.693},{"date":"2019-12-30","close":1586.693},{"date":"2020-01-02","close":1586.693},{"date":"2020-01-03","close":1586.693},{"date":"2020-01-06","close":1575.1113},{"date":"2020-01-07","close":1544.2268},{"date":"2020-01-08","close":1582.8325},{"date":"2020-01-09","close":1600.2051},{"date":"2020-01-10","close":1679.3467},{"date":"2020-01-13","close":1675.4861},{"date":"2020-01-14","close":1621.4382},{"date":"2020-01-15","close":1602.1353},{"date":"2020-01-16","close":1833.7693},{"date":"2020-01-17","close":1826.0482},{"date":"2020-01-20","close":2007.4948},{"date":"2020-01-21","close":1708.3009},{"date":"2020-01-22","close":1756.558},{"date":"2020-01-23","close":2019.0765},{"date":"2020-01-28","close":1907.12},{"date":"2020-01-29","close":1930.2836},{"date":"2020-01-30","close":1874.3052},{"date":"2020-01-31","close":1930.2836},{"date":"2020-02-03","close":1930.2836},{"date":"2020-02-04","close":2007.4948},{"date":"2020-02-05","close":1893.608},{"date":"2020-02-06","close":1972.7498},{"date":"2020-02-07","close":1934.1442},{"date":"2020-02-10","close":1818.327},{"date":"2020-02-11","close":2026.7977},{"date":"2020-02-12","close":2084.7065},{"date":"2020-02-13","close":1853.072},{"date":"2020-02-14","close":1928.3533},{"date":"2020-02-17","close":1957.3075},{"date":"2020-02-18","close":1910.9807},{"date":"2020-02-19","close":1903.2595},{"date":"2020-02-20","close":1891.6777},{"date":"2020-02-21","close":1883.9567},{"date":"2020-02-24","close":1841.4905},{"date":"2020-02-25","close":1795.1637},{"date":"2020-02-26","close":1772.0002},{"date":"2020-02-27","close":1638.8108},{"date":"2020-02-28","close":1690.9283},{"date":"2020-03-02","close":1750.7672},{"date":"2020-03-03","close":1930.2836},{"date":"2020-03-04","close":1870.4447},{"date":"2020-03-05","close":1930.2836},{"date":"2020-03-06","close":1922.5624},{"date":"2020-03-09","close":1891.6777},{"date":"2020-03-10","close":1891.6777},{"date":"2020-03-11","close":1698.6495},{"date":"2020-03-12","close":1717.9524},{"date":"2020-03-13","close":1602.1353},{"date":"2020-03-16","close":1582.8325},{"date":"2020-03-17","close":1754.6276},{"date":"2020-03-18","close":1519.1332},{"date":"2020-03-19","close":1524.924},{"date":"2020-03-20","close":1503.6907},{"date":"2020-03-23","close":1467.0155},{"date":"2020-03-24","close":1524.924},{"date":"2020-03-25","close":1617.5775},{"date":"2020-03-26","close":1611.7867},{"date":"2020-03-27","close":1621.4382},{"date":"2020-03-30","close":1737.2552},{"date":"2020-03-31","close":1522.9937},{"date":"2020-04-01","close":1750.7672},{"date":"2020-04-02","close":1750.7672},{"date":"2020-04-03","close":1750.7672},{"date":"2020-04-06","close":1358.9196},{"date":"2020-04-07","close":1455.4338},{"date":"2020-04-08","close":1438.0612},{"date":"2020-04-09","close":1619.5078},{"date":"2020-04-10","close":1847.2812},{"date":"2020-04-13","close":1814.4666},{"date":"2020-04-14","close":1698.6495},{"date":"2020-04-16","close":1737.2552},{"date":"2020-04-17","close":1733.3947},{"date":"2020-04-20","close":1731.4642},{"date":"2020-04-21","close":1513.3423},{"date":"2020-04-22","close":1739.1854},{"date":"2020-04-23","close":1737.2552},{"date":"2020-04-24","close":1553.8783},{"date":"2020-04-27","close":1692.8586},{"date":"2020-04-28","close":1578.9719},{"date":"2020-04-29","close":1658.1135},{"date":"2020-05-04","close":1735.3248},{"date":"2020-05-06","close":1658.1135},{"date":"2020-05-07","close":1814.4666},{"date":"2020-05-08","close":1810.6058},{"date":"2020-05-11","close":1578.9719},{"date":"2020-05-12","close":1733.3947},{"date":"2020-05-13","close":1698.6495},{"date":"2020-05-14","close":1582.8325},{"date":"2020-05-15","close":1617.5775},{"date":"2020-05-18","close":1613.717},{"date":"2020-05-19","close":1694.7888},{"date":"2020-05-20","close":1667.765},{"date":"2020-05-21","close":1741.1157},{"date":"2020-05-22","close":1733.3947},{"date":"2020-05-25","close":1698.6495},{"date":"2020-05-26","close":1698.6495},{"date":"2020-05-27","close":1679.3467},{"date":"2020-05-28","close":1696.7192},{"date":"2020-05-29","close":1737.2552},{"date":"2020-06-01","close":1773.9305},{"date":"2020-06-02","close":1980.4709},{"date":"2020-06-03","close":2200.5229},{"date":"2020-06-04","close":2138.7542},{"date":"2020-06-05","close":2046.1006},{"date":"2020-06-08","close":2007.4948},{"date":"2020-06-09","close":2015.2159},{"date":"2020-06-10","close":2158.0569},{"date":"2020-06-11","close":2131.0332},{"date":"2020-06-12","close":2127.1724},{"date":"2020-06-15","close":2142.6147},{"date":"2020-06-16","close":2165.7781},{"date":"2020-06-17","close":2412.8542},{"date":"2020-06-18","close":2702.3967},{"date":"2020-06-19","close":2852.959},{"date":"2020-06-22","close":3273.7607},{"date":"2020-06-23","close":3165.665},{"date":"2020-06-24","close":3347.1116},{"date":"2020-06-25","close":3343.251},{"date":"2020-06-26","close":3320.0874},{"date":"2020-06-29","close":3157.9438},{"date":"2020-06-30","close":3111.6169},{"date":"2020-07-01","close":3088.4536},{"date":"2020-07-02","close":3277.6216},{"date":"2020-07-03","close":3196.5496},{"date":"2020-07-06","close":3177.2466},{"date":"2020-07-07","close":3204.2705},{"date":"2020-07-08","close":3208.1313},{"date":"2020-07-09","close":3215.8523},{"date":"2020-07-10","close":3281.4817},{"date":"2020-07-13","close":3466.7893},{"date":"2020-07-14","close":3416.6018},{"date":"2020-07-15","close":2918.5886},{"date":"2020-07-16","close":2806.6321},{"date":"2020-07-17","close":2953.3337},{"date":"2020-07-20","close":3084.593},{"date":"2020-07-21","close":3084.593},{"date":"2020-07-22","close":3084.593},{"date":"2020-07-23","close":3165.665},{"date":"2020-07-24","close":3250.5974},{"date":"2020-07-27","close":3277.6216},{"date":"2020-07-28","close":3281.4817},{"date":"2020-07-29","close":3308.5061},{"date":"2020-07-30","close":3320.0874},{"date":"2020-07-31","close":3289.2034},{"date":"2020-08-03","close":3300.7847},{"date":"2020-08-04","close":3281.4817},{"date":"2020-08-05","close":3281.4817},{"date":"2020-08-06","close":3277.6216},{"date":"2020-08-07","close":3262.179},{"date":"2020-08-10","close":3242.8765},{"date":"2020-08-11","close":3084.593},{"date":"2020-08-12","close":2895.425},{"date":"2020-08-13","close":3042.1267},{"date":"2020-08-14","close":3030.5449},{"date":"2020-08-18","close":3115.4778},{"date":"2020-08-19","close":3088.4536},{"date":"2020-08-20","close":3204.2705},{"date":"2020-08-21","close":3084.593},{"date":"2020-08-24","close":3061.4299},{"date":"2020-08-25","close":2972.6367},{"date":"2020-08-26","close":3042.1267},{"date":"2020-08-27","close":2934.031},{"date":"2020-08-28","close":2895.425},{"date":"2020-08-31","close":2964.9153},{"date":"2020-09-01","close":2895.425},{"date":"2020-09-02","close":2710.1179},{"date":"2020-09-03","close":2937.8916},{"date":"2020-09-04","close":2968.7761},{"date":"2020-09-07","close":2891.5649},{"date":"2020-09-08","close":2783.469},{"date":"2020-09-09","close":2771.887},{"date":"2020-09-10","close":2833.6562},{"date":"2020-09-11","close":2914.728},{"date":"2020-09-14","close":2907.0068},{"date":"2020-09-15","close":3161.8044},{"date":"2020-09-16","close":3154.0833},{"date":"2020-09-17","close":3084.593},{"date":"2020-09-18","close":3100.0354},{"date":"2020-09-21","close":3123.1985},{"date":"2020-09-22","close":3111.6169},{"date":"2020-09-23","close":3123.1985},{"date":"2020-09-24","close":3030.5449},{"date":"2020-09-25","close":3130.9199},{"date":"2020-09-28","close":3134.7803},{"date":"2020-09-29","close":3123.1985},{"date":"2020-10-05","close":3123.1985},{"date":"2020-10-06","close":3107.7566},{"date":"2020-10-07","close":3111.6169},{"date":"2020-10-08","close":3138.6411},{"date":"2020-10-12","close":3138.6411},{"date":"2020-10-13","close":3130.9199},{"date":"2020-10-14","close":3134.7803},{"date":"2020-10-15","close":3034.4058},{"date":"2020-10-16","close":3130.9199},{"date":"2020-10-19","close":3084.593},{"date":"2020-10-20","close":3088.4536},{"date":"2020-10-21","close":3115.4778},{"date":"2020-10-22","close":2937.8916},{"date":"2020-10-23","close":2988.0786},{"date":"2020-10-26","close":3127.0593},{"date":"2020-10-27","close":3111.6169},{"date":"2020-10-28","close":3088.4536},{"date":"2020-10-29","close":3088.4536},{"date":"2020-10-30","close":3088.4536},{"date":"2020-11-02","close":3107.7566},{"date":"2020-11-03","close":3107.7566},{"date":"2020-11-04","close":3127.0593},{"date":"2020-11-05","close":3100.0354},{"date":"2020-11-06","close":3100.0354},{"date":"2020-11-09","close":3034.4058},{"date":"2020-11-10","close":3088.4536},{"date":"2020-11-11","close":3161.8044},{"date":"2020-11-12","close":3080.7327},{"date":"2020-11-13","close":3088.4536},{"date":"2020-11-16","close":3096.1748},{"date":"2020-11-17","close":3103.8958},{"date":"2020-11-18","close":3103.8958},{"date":"2020-11-19","close":3096.1748},{"date":"2020-11-20","close":3061.4299},{"date":"2020-11-23","close":3084.593},{"date":"2020-11-24","close":3076.8718},{"date":"2020-11-25","close":3165.665},{"date":"2020-11-26","close":3640.5146},{"date":"2020-11-27","close":3821.9614},{"date":"2020-11-30","close":4072.8984},{"date":"2020-12-01","close":4130.8066},{"date":"2020-12-02","close":4304.5327},{"date":"2020-12-03","close":4767.7998},{"date":"2020-12-04","close":4594.0747},{"date":"2020-12-07","close":4613.3774},{"date":"2020-12-08","close":4613.3774},{"date":"2020-12-09","close":4439.6523},{"date":"2020-12-10","close":4420.3496},{"date":"2020-12-11","close":4478.2578},{"date":"2020-12-14","close":4478.2578},{"date":"2020-12-15","close":4401.0459},{"date":"2020-12-16","close":4420.3496},{"date":"2020-12-17","close":4594.0747},{"date":"2020-12-18","close":4536.166},{"date":"2020-12-21","close":4516.8633},{"date":"2020-12-22","close":4478.2578},{"date":"2020-12-23","close":4574.772},{"date":"2020-12-24","close":4671.2866},{"date":"2020-12-28","close":4536.166},{"date":"2020-12-29","close":4536.166},{"date":"2020-12-30","close":4883.6172},{"date":"2021-01-04","close":5327.5825},{"date":"2021-01-05","close":5269.6738},{"date":"2021-01-06","close":5346.8857},{"date":"2021-01-07","close":5346.8857},{"date":"2021-01-08","close":5636.4272},{"date":"2021-01-11","close":5771.5474},{"date":"2021-01-12","close":5713.6392},{"date":"2021-01-13","close":5732.9419},{"date":"2021-01-14","close":5732.9419},{"date":"2021-01-15","close":5520.6108},{"date":"2021-01-18","close":5404.7935},{"date":"2021-01-19","close":5346.8857},{"date":"2021-01-20","close":5597.8223},{"date":"2021-01-21","close":5501.3076},{"date":"2021-01-22","close":5559.2163},{"date":"2021-01-25","close":5597.8223},{"date":"2021-01-26","close":5482.0054},{"date":"2021-01-27","close":5404.7935},{"date":"2021-01-28","close":5482.0054},{"date":"2021-01-29","close":5404.7935},{"date":"2021-02-01","close":5539.9136},{"date":"2021-02-02","close":5385.4907},{"date":"2021-02-03","close":5482.0054},{"date":"2021-02-04","close":5501.3076},{"date":"2021-02-05","close":5675.0332},{"date":"2021-02-08","close":6389.2383},{"date":"2021-02-09","close":7026.2319},{"date":"2021-02-10","close":7373.6831},{"date":"2021-02-15","close":8473.9453},{"date":"2021-02-16","close":7894.8599},{"date":"2021-02-17","close":7373.6831},{"date":"2021-02-18","close":6891.1123},{"date":"2021-02-19","close":6678.7808},{"date":"2021-02-22","close":6485.7529},{"date":"2021-02-23","close":6833.2036},{"date":"2021-02-24","close":6871.8096},{"date":"2021-02-25","close":7045.5347},{"date":"2021-02-26","close":7084.1406},{"date":"2021-03-02","close":7064.8374},{"date":"2021-03-03","close":7084.1406},{"date":"2021-03-04","close":6968.3237},{"date":"2021-03-05","close":6929.7178},{"date":"2021-03-08","close":6775.2949},{"date":"2021-03-09","close":6717.3867},{"date":"2021-03-10","close":6369.9355},{"date":"2021-03-11","close":6176.9072},{"date":"2021-03-12","close":6312.0269},{"date":"2021-03-15","close":6698.0835},{"date":"2021-03-16","close":7026.2319},{"date":"2021-03-17","close":7006.9292},{"date":"2021-03-18","close":7103.4434},{"date":"2021-03-19","close":7026.2319},{"date":"2021-03-22","close":6794.5981},{"date":"2021-03-23","close":6736.689},{"date":"2021-03-24","close":6640.1748},{"date":"2021-03-25","close":6949.021},{"date":"2021-03-26","close":6871.8096},{"date":"2021-03-29","close":6871.8096},{"date":"2021-03-30","close":7006.9292},{"date":"2021-03-31","close":6987.6265},{"date":"2021-04-01","close":6987.6265},{"date":"2021-04-02","close":6929.7178},{"date":"2021-04-05","close":6987.6265},{"date":"2021-04-06","close":6987.6265},{"date":"2021-04-07","close":7528.1055},{"date":"2021-04-08","close":7701.8311},{"date":"2021-04-09","close":8782.7891},{"date":"2021-04-12","close":9593.5088},{"date":"2021-04-13","close":9439.0859},{"date":"2021-04-14","close":9825.1436},{"date":"2021-04-15","close":9419.7842},{"date":"2021-04-16","close":9284.6641},{"date":"2021-04-19","close":9033.7266},{"date":"2021-04-20","close":9265.3604},{"date":"2021-04-21","close":9342.5732},{"date":"2021-04-22","close":9593.5088},{"date":"2021-04-23","close":9767.2344},{"date":"2021-04-26","close":10153.292},{"date":"2021-04-27","close":9651.417},{"date":"2021-04-28","close":9419.7842},{"date":"2021-04-29","close":9110.9385},{"date":"2021-04-30","close":8975.8184},{"date":"2021-05-03","close":8975.8184},{"date":"2021-05-04","close":8898.6064},{"date":"2021-05-06","close":8840.6992},{"date":"2021-05-07","close":8879.3047},{"date":"2021-05-10","close":8782.7891},{"date":"2021-05-11","close":8647.6699},{"date":"2021-05-12","close":8609.0654},{"date":"2021-05-13","close":9207.4531},{"date":"2021-05-14","close":9593.5088},{"date":"2021-05-17","close":9496.9941},{"date":"2021-05-18","close":9400.4805},{"date":"2021-05-20","close":8937.2109},{"date":"2021-05-21","close":8995.1201},{"date":"2021-05-24","close":9014.4248},{"date":"2021-05-25","close":9072.332},{"date":"2021-05-26","close":9053.0303},{"date":"2021-05-27","close":9110.9385},{"date":"2021-05-28","close":9226.7549},{"date":"2021-05-31","close":9207.4531},{"date":"2021-06-01","close":9265.3604},{"date":"2021-06-02","close":9207.4531},{"date":"2021-06-03","close":9786.5371},{"date":"2021-06-04","close":9786.5371},{"date":"2021-06-07","close":9805.8389},{"date":"2021-06-08","close":9265.3604},{"date":"2021-06-09","close":9110.9385},{"date":"2021-06-10","close":9072.332},{"date":"2021-06-11","close":8956.5156},{"date":"2021-06-14","close":8686.2764},{"date":"2021-06-15","close":8493.248},{"date":"2021-06-16","close":8860.0},{"date":"2021-06-17","close":7914.1621},{"date":"2021-06-18","close":7663.2256},{"date":"2021-06-21","close":7412.2881},{"date":"2021-06-22","close":7605.3169},{"date":"2021-06-23","close":7875.5566},{"date":"2021-06-24","close":7991.3735},{"date":"2021-06-25","close":7914.1621},{"date":"2021-06-28","close":7991.3735},{"date":"2021-06-29","close":8029.979},{"date":"2021-06-30","close":8126.4937},{"date":"2021-07-01","close":8280.917},{"date":"2021-07-02","close":8261.6133},{"date":"2021-07-05","close":8107.1909},{"date":"2021-07-06","close":8068.5854},{"date":"2021-07-07","close":8049.2822},{"date":"2021-07-08","close":7991.3735},{"date":"2021-07-09","close":7894.8599},{"date":"2021-07-12","close":7836.9512},{"date":"2021-07-13","close":7798.3457},{"date":"2021-07-14","close":7759.7402},{"date":"2021-07-15","close":8107.1909},{"date":"2021-07-16","close":8029.979},{"date":"2021-07-19","close":7682.5288},{"date":"2021-07-20","close":7740.437},{"date":"2021-07-21","close":7701.8311},{"date":"2021-07-22","close":8049.2822},{"date":"2021-07-23","close":8396.7324},{"date":"2021-07-26","close":9188.1494},{"date":"2021-07-27","close":9921.6572},{"date":"2021-07-28","close":10539.3477},{"date":"2021-07-29","close":10577.9531},{"date":"2021-07-30","close":10751.6797},{"date":"2021-08-02","close":10867.4961},{"date":"2021-08-03","close":11021.9199},{"date":"2021-08-04","close":10828.8916},{"date":"2021-08-05","close":10828.8916},{"date":"2021-08-06","close":11272.8545},{"date":"2021-08-09","close":11851.9404},{"date":"2021-08-10","close":11890.5469},{"date":"2021-08-11","close":12508.2373},{"date":"2021-08-12","close":12527.54},{"date":"2021-08-13","close":11987.0596},{"date":"2021-08-17","close":11369.3701},{"date":"2021-08-18","close":11871.2432},{"date":"2021-08-19","close":11504.4893},{"date":"2021-08-20","close":11369.3701},{"date":"2021-08-23","close":11272.8545},{"date":"2021-08-24","close":11214.9473},{"date":"2021-08-25","close":11157.0391},{"date":"2021-08-26","close":11079.8271},{"date":"2021-08-27","close":11176.3418},{"date":"2021-08-30","close":11099.1309},{"date":"2021-08-31","close":12315.209},{"date":"2021-09-01","close":12006.3633},{"date":"2021-09-02","close":12044.9697},{"date":"2021-09-03","close":12044.9697},{"date":"2021-09-06","close":12044.9697},{"date":"2021-09-07","close":12237.998},{"date":"2021-09-08","close":12006.3633},{"date":"2021-09-09","close":12064.2715},{"date":"2021-09-10","close":12546.8428},{"date":"2021-09-13","close":12643.3574},{"date":"2021-09-14","close":12604.752},{"date":"2021-09-15","close":12392.4199},{"date":"2021-09-16","close":12334.5117},{"date":"2021-09-17","close":12353.8145},{"date":"2021-09-23","close":12025.667},{"date":"2021-09-24","close":11581.7002},{"date":"2021-09-27","close":11523.793},{"date":"2021-09-28","close":11407.9756},{"date":"2021-09-29","close":11234.25},{"date":"2021-09-30","close":10964.0107},{"date":"2021-10-01","close":10577.9531},{"date":"2021-10-05","close":10288.4111},{"date":"2021-10-06","close":10269.1084},{"date":"2021-10-07","close":10770.9814},{"date":"2021-10-08","close":10732.376},{"date":"2021-10-12","close":10616.5605},{"date":"2021-10-13","close":10674.4668},{"date":"2021-10-14","close":11041.2217},{"date":"2021-10-15","close":11002.6152},{"date":"2021-10-18","close":10964.0107},{"date":"2021-10-19","close":10732.376},{"date":"2021-10-20","close":10713.0723},{"date":"2021-10-21","close":10539.3477},{"date":"2021-10-22","close":10423.5312},{"date":"2021-10-25","close":10404.2275},{"date":"2021-10-26","close":10616.5605},{"date":"2021-10-27","close":10481.4395},{"date":"2021-10-28","close":11041.2217},{"date":"2021-10-29","close":10655.165},{"date":"2021-11-01","close":10327.0166},{"date":"2021-11-02","close":10365.6221},{"date":"2021-11-03","close":10423.5312},{"date":"2021-11-04","close":10770.9814},{"date":"2021-11-05","close":11060.5244},{"date":"2021-11-08","close":11388.6729},{"date":"2021-11-09","close":11601.0039},{"date":"2021-11-10","close":11581.7002},{"date":"2021-11-11","close":11755.4268},{"date":"2021-11-12","close":11987.0596},{"date":"2021-11-15","close":12141.4824},{"date":"2021-11-16","close":12006.3633},{"date":"2021-11-17","close":11697.5186},{"date":"2021-11-18","close":11601.0039},{"date":"2021-11-19","close":11987.0596},{"date":"2021-11-22","close":12083.5742},{"date":"2021-11-23","close":11851.9404},{"date":"2021-11-24","close":11736.124},{"date":"2021-11-25","close":11871.2432},{"date":"2021-11-26","close":11871.2432},{"date":"2021-11-29","close":11581.7002},{"date":"2021-11-30","close":11369.3701},{"date":"2021-12-01","close":11581.7002},{"date":"2021-12-02","close":11967.7588},{"date":"2021-12-03","close":11794.0322},{"date":"2021-12-06","close":12295.9062},{"date":"2021-12-07","close":12662.6602},{"date":"2021-12-08","close":13357.5615},{"date":"2021-12-09","close":13357.5615},{"date":"2021-12-10","close":13531.2871},{"date":"2021-12-13","close":13685.71},{"date":"2021-12-14","close":13473.3779},{"date":"2021-12-15","close":13261.0469},{"date":"2021-12-16","close":13454.0762},{"date":"2021-12-17","close":13318.9561},{"date":"2021-12-20","close":13666.4072},{"date":"2021-12-21","close":14013.8584},{"date":"2021-12-22","close":14438.5205},{"date":"2021-12-23","close":14940.3936},{"date":"2021-12-24","close":15422.9648},{"date":"2021-12-27","close":15152.7256},{"date":"2021-12-28","close":14998.3027},{"date":"2021-12-29","close":15036.9082},{"date":"2021-12-30","close":15268.542},{"date":"2022-01-03","close":16057.0},{"date":"2022-01-04","close":15056.2109},{"date":"2022-01-05","close":14380.6133},{"date":"2022-01-06","close":13975.2529},{"date":"2022-01-07","close":14959.6973},{"date":"2022-01-10","close":13898.042},{"date":"2022-01-11","close":13473.3779},{"date":"2022-01-12","close":13994.5547},{"date":"2022-01-13","close":14148.9775},{"date":"2022-01-14","close":14148.9775},{"date":"2022-01-17","close":14013.8584},{"date":"2022-01-18","close":13840.1328},{"date":"2022-01-19","close":13936.6475},{"date":"2022-01-20","close":14342.0059},{"date":"2022-01-21","close":14013.8584},{"date":"2022-01-24","close":13589.1963},{"date":"2022-01-25","close":13589.1963},{"date":"2022-01-26","close":13589.1963},{"date":"2022-01-27","close":13917.3438},{"date":"2022-01-28","close":14670.1543},{"date":"2022-02-03","close":15114.1201},{"date":"2022-02-04","close":16214.3818},{"date":"2022-02-07","close":16175.7754},{"date":"2022-02-08","close":16175.7754},{"date":"2022-02-09","close":16175.7754},{"date":"2022-02-10","close":15268.542},{"date":"2022-02-11","close":15365.0576},{"date":"2022-02-14","close":15500.1768},{"date":"2022-02-15","close":15172.0283},{"date":"2022-02-16","close":15538.7812},{"date":"2022-02-17","close":15461.5713},{"date":"2022-02-18","close":15287.8457},{"date":"2022-02-21","close":15210.6338},{"date":"2022-02-22","close":15210.6338},{"date":"2022-02-23","close":15210.6338},{"date":"2022-02-24","close":14284.0977},{"date":"2022-02-25","close":14882.4863},{"date":"2022-02-28","close":14882.4863},{"date":"2022-03-02","close":14863.1826},{"date":"2022-03-03","close":14882.4863},{"date":"2022-03-04","close":14882.4863},{"date":"2022-03-07","close":14168.2812},{"date":"2022-03-08","close":13859.4355},{"date":"2022-03-10","close":13859.4355},{"date":"2022-03-11","close":14206.8867},{"date":"2022-03-14","close":13859.4355},{"date":"2022-03-15","close":14284.0977},{"date":"2022-03-16","close":14322.7041},{"date":"2022-03-17","close":15017.6055},{"date":"2022-03-18","close":14979.0},{"date":"2022-03-21","close":14979.0},{"date":"2022-03-22","close":15017.6055},{"date":"2022-03-23","close":15133.4219},{"date":"2022-03-24","close":15036.9082},{"date":"2022-03-25","close":15210.6338},{"date":"2022-03-28","close":15210.6338},{"date":"2022-03-29","close":15693.2041},{"date":"2022-03-30","close":15480.874},{"date":"2022-03-31","close":15442.2686},{"date":"2022-04-01","close":15654.5996},{"date":"2022-04-04","close":16407.4121},{"date":"2022-04-05","close":16754.8613},{"date":"2022-04-06","close":16986.4961},{"date":"2022-04-07","close":18260.4824},{"date":"2022-04-08","close":18916.7773},{"date":"2022-04-11","close":19109.8086},{"date":"2022-04-12","close":19225.625},{"date":"2022-04-13","close":19148.4102},{"date":"2022-04-14","close":18492.1172},{"date":"2022-04-15","close":18163.9688},{"date":"2022-04-18","close":18704.4473},{"date":"2022-04-19","close":19013.291},{"date":"2022-04-20","close":18337.6934},{"date":"2022-04-21","close":18482.4668},{"date":"2022-04-22","close":19447.6074},{"date":"2022-04-25","close":18916.7773},{"date":"2022-04-26","close":19158.0645},{"date":"2022-04-27","close":19447.6074},{"date":"2022-04-28","close":19447.6074},{"date":"2022-04-29","close":19399.3496},{"date":"2022-05-02","close":19302.834},{"date":"2022-05-03","close":19302.834},{"date":"2022-05-04","close":20219.7207},{"date":"2022-05-06","close":20219.7207},{"date":"2022-05-09","close":19300.0},{"date":"2022-05-10","close":17999.8926},{"date":"2022-05-11","close":17758.6094},{"date":"2022-05-12","close":15538.7812},{"date":"2022-05-13","close":16117.8682},{"date":"2022-05-16","close":17227.7812},{"date":"2022-05-17","close":17420.8086},{"date":"2022-05-18","close":17420.8086},{"date":"2022-05-19","close":17276.0391},{"date":"2022-05-20","close":16841.7246},{"date":"2022-05-23","close":16696.9531},{"date":"2022-05-24","close":17662.0938},{"date":"2022-05-25","close":17855.1211},{"date":"2022-05-26","close":17951.6367},{"date":"2022-05-27","close":17517.3223},{"date":"2022-05-30","close":17227.7812},{"date":"2022-05-31","close":17710.3516},{"date":"2022-06-02","close":17420.8086},{"date":"2022-06-03","close":17276.0391},{"date":"2022-06-07","close":17179.5215},{"date":"2022-06-08","close":16889.9805},{"date":"2022-06-09","close":16889.9805},{"date":"2022-06-10","close":17131.2656},{"date":"2022-06-13","close":16021.3545},{"date":"2022-06-14","close":15297.4971},{"date":"2022-06-15","close":14477.126},{"date":"2022-06-16","close":14380.6133},{"date":"2022-06-17","close":14428.8691},{"date":"2022-06-20","close":12981.1562},{"date":"2022-06-21","close":12932.8994},{"date":"2022-06-22","close":12160.7871},{"date":"2022-06-23","close":11822.9863},{"date":"2022-06-24","close":13029.4141},{"date":"2022-06-27","close":13125.9268},{"date":"2022-06-28","close":13222.4424},{"date":"2022-06-29","close":13222.4424},{"date":"2022-06-30","close":13222.4424},{"date":"2022-07-01","close":13415.4697},{"date":"2022-07-04","close":12788.1279},{"date":"2022-07-05","close":13174.1855},{"date":"2022-07-06","close":13318.9561},{"date":"2022-07-07","close":13608.499},{"date":"2022-07-08","close":14187.583},{"date":"2022-07-11","close":14091.0693},{"date":"2022-07-12","close":13077.6709},{"date":"2022-07-13","close":12981.1562},{"date":"2022-07-14","close":13029.4141},{"date":"2022-07-15","close":12884.6416},{"date":"2022-07-18","close":13367.2139},{"date":"2022-07-19","close":13125.9268},{"date":"2022-07-20","close":13077.6709},{"date":"2022-07-21","close":13608.499},{"date":"2022-07-22","close":14139.3271},{"date":"2022-07-25","close":14332.3545},{"date":"2022-07-26","close":14284.0977},{"date":"2022-07-27","close":14235.8408},{"date":"2022-07-28","close":14139.3271},{"date":"2022-07-29","close":13898.042},{"date":"2022-08-01","close":13898.042},{"date":"2022-08-02","close":14863.1826},{"date":"2022-08-03","close":15345.7539},{"date":"2022-08-04","close":15104.4688},{"date":"2022-08-05","close":14670.1543},{"date":"2022-08-08","close":14766.6689},{"date":"2022-08-09","close":14573.6406},{"date":"2022-08-10","close":13898.042},{"date":"2022-08-11","close":14187.583},{"date":"2022-08-12","close":14091.0693},{"date":"2022-08-16","close":14670.1543},{"date":"2022-08-17","close":14863.1826},{"date":"2022-08-18","close":14814.9258},{"date":"2022-08-19","close":14235.8408},{"date":"2022-08-22","close":13511.9854},{"date":"2022-08-23","close":13511.9854},{"date":"2022-08-24","close":13415.4697},{"date":"2022-08-25","close":13705.0137},{"date":"2022-08-26","close":13898.042},{"date":"2022-08-29","close":12884.6416},{"date":"2022-08-30","close":13029.4141},{"date":"2022-08-31","close":13125.9268},{"date":"2022-09-01","close":12450.3281},{"date":"2022-09-02","close":11871.2432},{"date":"2022-09-05","close":11485.1865},{"date":"2022-09-06","close":11533.4443},{"date":"2022-09-07","close":11243.9014},{"date":"2022-09-08","close":11243.9014},{"date":"2022-09-13","close":11678.2148},{"date":"2022-09-14","close":11485.1865},{"date":"2022-09-15","close":12932.8994},{"date":"2022-09-16","close":13898.042},{"date":"2022-09-19","close":13994.5547},{"date":"2022-09-20","close":14428.8691},{"date":"2022-09-21","close":13560.2412},{"date":"2022-09-22","close":13029.4141},{"date":"2022-09-23","close":11822.9863},{"date":"2022-09-26","close":10375.2734},{"date":"2022-09-27","close":10278.7588},{"date":"2022-09-28","close":9110.9385},{"date":"2022-09-29","close":8773.1396},{"date":"2022-09-30","close":9352.2236},{"date":"2022-10-04","close":9410.1328},{"date":"2022-10-05","close":9303.9658},{"date":"2022-10-06","close":10664.8164},{"date":"2022-10-07","close":11436.9297},{"date":"2022-10-11","close":10664.8164},{"date":"2022-10-12","close":10327.0166},{"date":"2022-10-13","close":9535.5996},{"date":"2022-10-14","close":9651.417},{"date":"2022-10-17","close":9892.7031},{"date":"2022-10-18","close":9989.2168},{"date":"2022-10-19","close":9796.1885},{"date":"2022-10-20","close":9448.7383},{"date":"2022-10-21","close":9197.8008},{"date":"2022-10-24","close":9313.6182},{"date":"2022-10-25","close":9796.1885},{"date":"2022-10-26","close":9632.1152},{"date":"2022-10-27","close":9651.417},{"date":"2022-10-28","close":9419.7842},{"date":"2022-10-31","close":9487.3447},{"date":"2022-11-01","close":9612.8125},{"date":"2022-11-02","close":9371.5254},{"date":"2022-11-03","close":9332.9199},{"date":"2022-11-04","close":9226.7549},{"date":"2022-11-07","close":9400.4805},{"date":"2022-11-08","close":9699.6748},{"date":"2022-11-09","close":9622.4639},{"date":"2022-11-10","close":9477.6934},{"date":"2022-11-11","close":9844.4463},{"date":"2022-11-14","close":9892.7031},{"date":"2022-11-15","close":10230.5029},{"date":"2022-11-16","close":10278.7588},{"date":"2022-11-17","close":10278.7588},{"date":"2022-11-18","close":9892.7031},{"date":"2022-11-21","close":9699.6748},{"date":"2022-11-22","close":9844.4463},{"date":"2022-11-23","close":9940.959},{"date":"2022-11-24","close":10085.7314},{"date":"2022-11-25","close":9844.4463},{"date":"2022-11-28","close":9371.5254},{"date":"2022-11-29","close":9496.9941},{"date":"2022-11-30","close":9477.6934},{"date":"2022-12-01","close":9564.5547},{"date":"2022-12-02","close":9458.3887},{"date":"2022-12-05","close":9361.875},{"date":"2022-12-06","close":9110.9385},{"date":"2022-12-07","close":9024.0752},{"date":"2022-12-08","close":8753.8359},{"date":"2022-12-09","close":8734.5322},{"date":"2022-12-12","close":8705.5791},{"date":"2022-12-13","close":8734.5322},{"date":"2022-12-14","close":8956.5156},{"date":"2022-12-15","close":8956.5156},{"date":"2022-12-16","close":8966.167},{"date":"2022-12-19","close":9004.7725},{"date":"2022-12-20","close":8917.9102},{"date":"2022-12-21","close":8946.8643},{"date":"2022-12-22","close":8840.6992},{"date":"2022-12-23","close":8589.7607},{"date":"2022-12-26","close":8541.5049},{"date":"2022-12-27","close":8705.5791},{"date":"2022-12-28","close":8676.4629},{"date":"2022-12-29","close":8492.0635},{"date":"2023-01-02","close":8200.9072},{"date":"2023-01-03","close":8385.3076},{"date":"2023-01-04","close":8647.3467},{"date":"2023-01-05","close":8521.1797},{"date":"2023-01-06","close":8666.7588},{"date":"2023-01-09","close":9064.6719},{"date":"2023-01-10","close":9229.6602},{"date":"2023-01-11","close":9103.4922},{"date":"2023-01-12","close":8919.0928},{"date":"2023-01-13","close":9006.4404},{"date":"2023-01-16","close":9229.6602},{"date":"2023-01-17","close":9064.6719},{"date":"2023-01-18","close":9414.0596},{"date":"2023-01-19","close":9317.0068},{"date":"2023-01-20","close":9705.2148},{"date":"2023-01-25","close":9996.3721},{"date":"2023-01-26","close":9608.1641},{"date":"2023-01-27","close":9685.8057},{"date":"2023-01-30","close":9685.8057},{"date":"2023-01-31","close":10345.7598},{"date":"2023-02-01","close":10287.5293},{"date":"2023-02-02","close":10578.6846},{"date":"2023-02-03","close":10568.9805},{"date":"2023-02-06","close":10627.2109},{"date":"2023-02-07","close":10772.7891},{"date":"2023-02-08","close":10685.4434},{"date":"2023-02-09","close":10462.2217},{"date":"2023-02-10","close":9986.666},{"date":"2023-02-13","close":10190.4756},{"date":"2023-02-14","close":10578.6846},{"date":"2023-02-15","close":10481.6338},{"date":"2023-02-16","close":10879.5479},{"date":"2023-02-17","close":10801.9053},{"date":"2023-02-20","close":11190.1133},{"date":"2023-02-21","close":11345.3975},{"date":"2023-02-22","close":10957.1895},{"date":"2023-02-23","close":10918.3682},{"date":"2023-02-24","close":10733.9678},{"date":"2023-02-27","close":11160.999},{"date":"2023-02-28","close":11093.0615},{"date":"2023-03-02","close":10908.6621},{"date":"2023-03-03","close":10908.6621},{"date":"2023-03-06","close":10928.0732},{"date":"2023-03-07","close":10704.8525},{"date":"2023-03-08","close":10365.1709},{"date":"2023-03-09","close":10316.6445},{"date":"2023-03-10","close":10510.748},{"date":"2023-03-13","close":10093.4248},{"date":"2023-03-14","close":9433.4697},{"date":"2023-03-15","close":9414.0596},{"date":"2023-03-16","close":10442.8125},{"date":"2023-03-17","close":11122.1777},{"date":"2023-03-20","close":11102.7666},{"date":"2023-03-21","close":11481.2715},{"date":"2023-03-22","close":12082.9932},{"date":"2023-03-23","close":11879.1836},{"date":"2023-03-24","close":12189.751},{"date":"2023-03-27","close":12315.9189},{"date":"2023-03-28","close":11956.8262},{"date":"2023-03-29","close":12005.3516},{"date":"2023-03-30","close":12102.4043},{"date":"2023-03-31","close":11947.1201},{"date":"2023-04-03","close":11558.9131},{"date":"2023-04-04","close":11306.5762},{"date":"2023-04-05","close":11423.0391},{"date":"2023-04-06","close":10879.5479},{"date":"2023-04-07","close":11539.501},{"date":"2023-04-10","close":11141.5879},{"date":"2023-04-11","close":11597.7324},{"date":"2023-04-12","close":11646.2588},{"date":"2023-04-13","close":11782.1318},{"date":"2023-04-14","close":11549.207},{"date":"2023-04-17","close":11364.8086},{"date":"2023-04-18","close":11015.4199},{"date":"2023-04-19","close":11063.9453},{"date":"2023-04-20","close":10598.0957},{"date":"2023-04-21","close":10724.2637},{"date":"2023-04-24","close":10423.4014},{"date":"2023-04-25","close":10200.1826},{"date":"2023-04-26","close":10103.1289},{"date":"2023-04-27","close":9976.9619},{"date":"2023-04-28","close":9598.459},{"date":"2023-05-02","close":9734.332},{"date":"2023-05-03","close":9627.5732},{"date":"2023-05-04","close":9443.1748},{"date":"2023-05-08","close":9540.2275},{"date":"2023-05-09","close":9676.1006},{"date":"2023-05-10","close":9511.1113},{"date":"2023-05-11","close":9676.1006},{"date":"2023-05-12","close":9501.4062},{"date":"2023-05-15","close":9210.25},{"date":"2023-05-16","close":8996.7354},{"date":"2023-05-17","close":9093.7871},{"date":"2023-05-18","close":10083.7197},{"date":"2023-05-19","close":10190.4756},{"date":"2023-05-22","close":9918.7305},{"date":"2023-05-23","close":9792.5625},{"date":"2023-05-24","close":9666.3945},{"date":"2023-05-25","close":9811.9736},{"date":"2023-05-26","close":10141.9502},{"date":"2023-05-30","close":10413.6973},{"date":"2023-05-31","close":10617.5059},{"date":"2023-06-01","close":10860.1357},{"date":"2023-06-02","close":10763.085},{"date":"2023-06-05","close":10452.5176},{"date":"2023-06-07","close":10568.9805},{"date":"2023-06-08","close":10481.6338},{"date":"2023-06-09","close":10501.043},{"date":"2023-06-12","close":10403.9922},{"date":"2023-06-13","close":10530.1592},{"date":"2023-06-14","close":10083.7197},{"date":"2023-06-15","close":10171.0664},{"date":"2023-06-16","close":10054.6035},{"date":"2023-06-19","close":9821.6777},{"date":"2023-06-20","close":10044.8984},{"date":"2023-06-21","close":9773.1523},{"date":"2023-06-22","close":9753.7422},{"date":"2023-06-23","close":9685.8057},{"date":"2023-06-26","close":9870.2051},{"date":"2023-06-27","close":9870.2051},{"date":"2023-06-28","close":9976.9619},{"date":"2023-06-29","close":9976.9619},{"date":"2023-06-30","close":10103.1289},{"date":"2023-07-03","close":10287.5293},{"date":"2023-07-04","close":10093.4248},{"date":"2023-07-05","close":9782.8564},{"date":"2023-07-06","close":9617.8691},{"date":"2023-07-07","close":9472.291},{"date":"2023-07-10","close":9161.7236},{"date":"2023-07-11","close":9297.5967},{"date":"2023-07-12","close":9171.4287},{"date":"2023-07-13","close":9520.8164},{"date":"2023-07-14","close":9986.666},{"date":"2023-07-17","close":10433.1074},{"date":"2023-07-18","close":10200.1826},{"date":"2023-07-19","close":9967.2568},{"date":"2023-07-20","close":10277.8242},{"date":"2023-07-21","close":9967.2568},{"date":"2023-07-24","close":9588.7529},{"date":"2023-07-25","close":9423.7637},{"date":"2023-07-26","close":9035.5557},{"date":"2023-07-27","close":9287.8916},{"date":"2023-07-28","close":9608.1641},{"date":"2023-07-31","close":9462.585},{"date":"2023-08-01","close":9433.4697},{"date":"2023-08-02","close":9054.9668},{"date":"2023-08-03","close":9142.3135},{"date":"2023-08-04","close":9414.0596},{"date":"2023-08-07","close":9598.459},{"date":"2023-08-08","close":9346.1221},{"date":"2023-08-09","close":9287.8916},{"date":"2023-08-10","close":9181.1338},{"date":"2023-08-11","close":9608.1641},{"date":"2023-08-14","close":9249.0703},{"date":"2023-08-16","close":8919.0928},{"date":"2023-08-17","close":8880.2725},{"date":"2023-08-18","close":9025.8506},{"date":"2023-08-21","close":8919.0928},{"date":"2023-08-22","close":8851.1562},{"date":"2023-08-23","close":8792.9258},{"date":"2023-08-24","close":8880.2725},{"date":"2023-08-25","close":8598.8213},{"date":"2023-08-28","close":8715.2832},{"date":"2023-08-29","close":8773.5146},{"date":"2023-08-30","close":9200.5449},{"date":"2023-08-31","close":9394.6494},{"date":"2023-09-01","close":9462.585},{"date":"2023-09-04","close":9617.8691},{"date":"2023-09-05","close":9637.2793},{"date":"2023-09-06","close":9724.626},{"date":"2023-09-07","close":10093.4248},{"date":"2023-09-08","close":9938.1406},{"date":"2023-09-11","close":9957.5518},{"date":"2023-09-12","close":9763.4473},{"date":"2023-09-13","close":9511.1113},{"date":"2023-09-14","close":9802.2686},{"date":"2023-09-15","close":9685.8057},{"date":"2023-09-18","close":9365.5332},{"date":"2023-09-19","close":9084.082},{"date":"2023-09-20","close":9297.5967},{"date":"2023-09-21","close":9103.4922},{"date":"2023-09-22","close":8880.2725},{"date":"2023-09-25","close":8686.168},{"date":"2023-09-26","close":8705.5791},{"date":"2023-09-27","close":8734.6943},{"date":"2023-10-04","close":8453.2432},{"date":"2023-10-05","close":8230.0234},{"date":"2023-10-06","close":8356.1904},{"date":"2023-10-10","close":8327.0752},{"date":"2023-10-11","close":8472.6533},{"date":"2023-10-12","close":8686.168},{"date":"2023-10-13","close":8608.5264},{"date":"2023-10-16","close":8249.4336},{"date":"2023-10-17","close":8462.9492},{"date":"2023-10-18","close":8482.3584},{"date":"2023-10-19","close":8365.8955},{"date":"2023-10-20","close":7967.9819},{"date":"2023-10-23","close":7812.6987},{"date":"2023-10-24","close":8385.3076},{"date":"2023-10-25","close":8501.7686},{"date":"2023-10-26","close":8210.6123},{"date":"2023-10-27","close":8443.5371},{"date":"2023-10-30","close":8414.4219},{"date":"2023-10-31","close":8414.4219},{"date":"2023-11-01","close":8453.2432},{"date":"2023-11-02","close":8724.9893},{"date":"2023-11-03","close":8724.9893},{"date":"2023-11-06","close":8851.1562},{"date":"2023-11-07","close":8763.8096},{"date":"2023-11-08","close":8676.4629},{"date":"2023-11-09","close":8676.4629},{"date":"2023-11-10","close":8724.9893},{"date":"2023-11-13","close":8657.0527},{"date":"2023-11-14","close":8666.7588},{"date":"2023-11-15","close":8831.7461},{"date":"2023-11-16","close":8870.5674},{"date":"2023-11-17","close":8763.8096},{"date":"2023-11-20","close":9093.7871},{"date":"2023-11-21","close":9113.1973},{"date":"2023-11-22","close":9161.7236},{"date":"2023-11-23","close":8870.5674},{"date":"2023-11-24","close":8996.7354},{"date":"2023-11-27","close":9064.6719},{"date":"2023-11-28","close":9074.377},{"date":"2023-11-29","close":9074.377},{"date":"2023-11-30","close":9122.9033},{"date":"2023-12-01","close":9113.1973},{"date":"2023-12-04","close":9122.9033},{"date":"2023-12-05","close":9045.2607},{"date":"2023-12-06","close":8938.5039},{"date":"2023-12-07","close":8899.6826},{"date":"2023-12-08","close":8754.1045},{"date":"2023-12-11","close":8880.2725},{"date":"2023-12-12","close":9006.4404},{"date":"2023-12-13","close":9142.3135},{"date":"2023-12-14","close":9219.9551},{"date":"2023-12-15","close":9190.8398},{"date":"2023-12-18","close":9132.6084},{"date":"2023-12-19","close":9210.25},{"date":"2023-12-20","close":9210.25},{"date":"2023-12-21","close":9200.5449},{"date":"2023-12-22","close":9210.25},{"date":"2023-12-26","close":9074.377},{"date":"2023-12-27","close":9239.8965},{"date":"2023-12-28","close":9230.1602},{"date":"2024-01-02","close":9317.7891},{"date":"2024-01-03","close":9162.0049},{"date":"2024-01-04","close":8947.8027},{"date":"2024-01-05","close":9006.2217},{"date":"2024-01-08","close":9035.4307},{"date":"2024-01-09","close":9220.4238},{"date":"2024-01-10","close":9054.9033},{"date":"2024-01-11","close":8986.749},{"date":"2024-01-12","close":8753.0742},{"date":"2024-01-15","close":8616.7637},{"date":"2024-01-16","close":8529.1348},{"date":"2024-01-17","close":8237.042},{"date":"2024-01-18","close":8412.2979},{"date":"2024-01-19","close":8743.3369},{"date":"2024-01-22","close":9123.0596},{"date":"2024-01-23","close":9123.0596},{"date":"2024-01-24","close":9113.3223},{"date":"2024-01-25","close":9415.1533},{"date":"2024-01-26","close":9317.7891},{"date":"2024-01-29","close":9191.2139},{"date":"2024-01-30","close":8879.6475},{"date":"2024-01-31","close":8548.6084},{"date":"2024-02-01","close":8422.0342},{"date":"2024-02-02","close":8509.6621},{"date":"2024-02-05","close":8519.3994},{"date":"2024-02-06","close":9561.1992},{"date":"2024-02-07","close":8792.0195},{"date":"2024-02-08","close":8860.1748},{"date":"2024-02-13","close":9181.4785},{"date":"2024-02-14","close":9327.5244},{"date":"2024-02-15","close":9230.1602},{"date":"2024-02-16","close":9074.377},{"date":"2024-02-19","close":9249.6328},{"date":"2024-02-20","close":9249.6328},{"date":"2024-02-21","close":9191.2139},{"date":"2024-02-22","close":9366.4707},{"date":"2024-02-23","close":9259.3701},{"date":"2024-02-26","close":9054.9033},{"date":"2024-02-27","close":8850.4385},{"date":"2024-02-28","close":9015.958},{"date":"2024-02-29","close":9015.958},{"date":"2024-03-04","close":9132.7959},{"date":"2024-03-05","close":9035.4307},{"date":"2024-03-06","close":8977.0117},{"date":"2024-03-07","close":8879.6475},{"date":"2024-03-08","close":8879.6475},{"date":"2024-03-11","close":8792.0195},{"date":"2024-03-12","close":8830.9658},{"date":"2024-03-13","close":8723.8643},{"date":"2024-03-14","close":8655.709},{"date":"2024-03-15","close":8480.4531},{"date":"2024-03-18","close":8441.5078},{"date":"2024-03-19","close":8451.2432},{"date":"2024-03-20","close":8490.1895},{"date":"2024-03-21","close":8762.8096},{"date":"2024-03-22","close":8655.709},{"date":"2024-03-25","close":8490.1895},{"date":"2024-03-26","close":8607.0264},{"date":"2024-03-27","close":8480.4531},{"date":"2024-03-28","close":8529.1348},{"date":"2024-03-29","close":8519.3994},{"date":"2024-04-01","close":8636.2363},{"date":"2024-04-02","close":8548.6084},{"date":"2024-04-03","close":8548.6084},{"date":"2024-04-04","close":8704.3916},{"date":"2024-04-05","close":8519.3994},{"date":"2024-04-08","close":8830.9658},{"date":"2024-04-09","close":8928.3301},{"date":"2024-04-11","close":8830.9658},{"date":"2024-04-12","close":9006.2217},{"date":"2024-04-15","close":8762.8096},{"date":"2024-04-16","close":8460.9805},{"date":"2024-04-17","close":8860.1748},{"date":"2024-04-18","close":8840.7021},{"date":"2024-04-19","close":8451.2432},{"date":"2024-04-22","close":8470.7158},{"date":"2024-04-23","close":8470.7158},{"date":"2024-04-24","close":8529.1348},{"date":"2024-04-25","close":8665.4453},{"date":"2024-04-26","close":8587.5537},{"date":"2024-04-29","close":8665.4453},{"date":"2024-04-30","close":8645.9727},{"date":"2024-05-02","close":8470.7158},{"date":"2024-05-03","close":8392.8242},{"date":"2024-05-07","close":8509.6621},{"date":"2024-05-08","close":8490.1895},{"date":"2024-05-09","close":8373.3516},{"date":"2024-05-10","close":8295.4609},{"date":"2024-05-13","close":8207.832},{"date":"2024-05-14","close":8295.4609},{"date":"2024-05-16","close":8246.7783},{"date":"2024-05-17","close":8324.6699},{"date":"2024-05-20","close":8178.6235},{"date":"2024-05-21","close":8129.9404},{"date":"2024-05-22","close":8110.4678},{"date":"2024-05-23","close":7993.6304},{"date":"2024-05-24","close":7740.4824},{"date":"2024-05-27","close":7896.2656},{"date":"2024-05-28","close":7944.9478},{"date":"2024-05-29","close":7789.1646},{"date":"2024-05-30","close":7711.2729},{"date":"2024-05-31","close":7526.2803},{"date":"2024-06-03","close":7604.1719},{"date":"2024-06-04","close":7526.2803},{"date":"2024-06-05","close":7380.2339},{"date":"2024-06-07","close":7497.0708},{"date":"2024-06-10","close":7604.1719},{"date":"2024-06-11","close":7711.2729},{"date":"2024-06-12","close":7662.5908},{"date":"2024-06-13","close":7837.8467},{"date":"2024-06-14","close":7867.0562},{"date":"2024-06-17","close":7925.4751},{"date":"2024-06-18","close":8120.2046},{"date":"2024-06-19","close":8246.7783},{"date":"2024-06-20","close":8081.2588},{"date":"2024-06-21","close":8168.8867},{"date":"2024-06-24","close":8139.6777},{"date":"2024-06-25","close":8139.6777},{"date":"2024-06-26","close":8120.2046},{"date":"2024-06-27","close":8120.2046},{"date":"2024-06-28","close":8275.9883},{"date":"2024-07-01","close":8217.5693},{"date":"2024-07-02","close":7964.4209},{"date":"2024-07-03","close":7925.4751},{"date":"2024-07-04","close":8022.8398},{"date":"2024-07-05","close":8198.0967},{"date":"2024-07-08","close":8256.5146},{"date":"2024-07-09","close":8392.8242},{"date":"2024-07-10","close":8548.6084},{"date":"2024-07-11","close":8587.5537},{"date":"2024-07-12","close":8499.9258},{"date":"2024-07-15","close":8568.0811},{"date":"2024-07-16","close":8529.1348},{"date":"2024-07-17","close":8548.6084},{"date":"2024-07-18","close":8558.3447},{"date":"2024-07-19","close":8792.0195},{"date":"2024-07-22","close":8422.0342},{"date":"2024-07-23","close":8431.7705},{"date":"2024-07-24","close":8344.1426},{"date":"2024-07-25","close":8149.4136},{"date":"2024-07-26","close":7983.8936},{"date":"2024-07-29","close":8071.522},{"date":"2024-07-30","close":8061.7861},{"date":"2024-07-31","close":8159.1504},{"date":"2024-08-01","close":8061.7861},{"date":"2024-08-02","close":7721.0093},{"date":"2024-08-05","close":6786.3101},{"date":"2024-08-06","close":6951.8296},{"date":"2024-08-07","close":7010.2485},{"date":"2024-08-08","close":7019.9849},{"date":"2024-08-09","close":7185.5049},{"date":"2024-08-12","close":7282.8691},{"date":"2024-08-13","close":7068.667},{"date":"2024-08-14","close":7204.9775},{"date":"2024-08-16","close":7175.7681},{"date":"2024-08-19","close":7058.9307},{"date":"2024-08-20","close":7253.6597},{"date":"2024-08-21","close":7243.9233},{"date":"2024-08-22","close":7204.9775},{"date":"2024-08-23","close":7146.5586},{"date":"2024-08-26","close":7019.9849},{"date":"2024-08-27","close":7029.7212},{"date":"2024-08-28","close":7078.4038},{"date":"2024-08-29","close":6912.8838},{"date":"2024-08-30","close":6990.7754},{"date":"2024-09-02","close":7380.2339},{"date":"2024-09-03","close":7321.8149},{"date":"2024-09-04","close":7019.9849},{"date":"2024-09-05","close":6805.7827},{"date":"2024-09-06","close":6718.1548},{"date":"2024-09-09","close":6912.8838},{"date":"2024-09-10","close":6581.8442},{"date":"2024-09-11","close":6669.4722},{"date":"2024-09-12","close":6844.7285},{"date":"2024-09-13","close":6776.5732},{"date":"2024-09-19","close":6679.209},{"date":"2024-09-20","close":6698.6816},{"date":"2024-09-23","close":6640.2632},{"date":"2024-09-24","close":6747.3638},{"date":"2024-09-25","close":6649.9995},{"date":"2024-09-26","close":6766.8369},{"date":"2024-09-27","close":6766.8369},{"date":"2024-09-30","close":6688.9453},{"date":"2024-10-02","close":6620.79},{"date":"2024-10-04","close":6620.79},{"date":"2024-10-07","close":6611.0537},{"date":"2024-10-08","close":6679.209},{"date":"2024-10-10","close":6513.689},{"date":"2024-10-11","close":6484.4795},{"date":"2024-10-14","close":6474.7432},{"date":"2024-10-15","close":6455.27},{"date":"2024-10-16","close":6377.3784},{"date":"2024-10-17","close":6387.1152},{"date":"2024-10-18","close":6192.3857},{"date":"2024-10-21","close":6163.1763},{"date":"2024-10-22","close":5939.2378},{"date":"2024-10-23","close":6260.541},{"date":"2024-10-24","close":6611.0537},{"date":"2024-10-25","close":6649.9995},{"date":"2024-10-28","close":6854.4648},{"date":"2024-10-29","close":7000.5117},{"date":"2024-10-30","close":7175.7681},{"date":"2024-10-31","close":7097.8765},{"date":"2024-11-01","close":7156.2954},{"date":"2024-11-04","close":7234.187},{"date":"2024-11-05","close":7273.1328},{"date":"2024-11-06","close":7448.3892},{"date":"2024-11-07","close":7448.3892},{"date":"2024-11-08","close":7428.916},{"date":"2024-11-11","close":6990.7754},{"date":"2024-11-12","close":6620.79},{"date":"2024-11-13","close":6649.9995},{"date":"2024-11-14","close":6562.3711},{"date":"2024-11-15","close":6766.8369},{"date":"2024-11-18","close":6757.1006},{"date":"2024-11-19","close":6903.1475},{"date":"2024-11-20","close":6727.8911},{"date":"2024-11-21","close":6825.2559},{"date":"2024-11-22","close":6854.4648},{"date":"2024-11-25","close":6961.5659},{"date":"2024-11-26","close":7019.9849},{"date":"2024-11-27","close":6912.8838},{"date":"2024-11-28","close":6883.6743},{"date":"2024-11-29","close":6834.9922},{"date":"2024-12-02","close":6679.209},{"date":"2024-12-03","close":6649.9995},{"date":"2024-12-04","close":6562.3711},{"date":"2024-12-05","close":6416.3242},{"date":"2024-12-06","close":6017.1294},{"date":"2024-12-09","close":5744.5093},{"date":"2024-12-10","close":5978.1836},{"date":"2024-12-11","close":6133.9673},{"date":"2024-12-12","close":6114.4941},{"date":"2024-12-13","close":6114.4941},{"date":"2024-12-16","close":6163.1763},{"date":"2024-12-17","close":6114.4941},{"date":"2024-12-18","close":6163.1763},{"date":"2024-12-19","close":6289.7505},{"date":"2024-12-20","close":6202.1221},{"date":"2024-12-23","close":6202.1221},{"date":"2024-12-24","close":6231.3315},{"date":"2024-12-26","close":6192.3857},{"date":"2024-12-27","close":6104.0635},{"date":"2024-12-30","close":6104.0635},{"date":"2025-01-02","close":6751.7612},{"date":"2025-01-03","close":6800.8296},{"date":"2025-01-06","close":6879.3384},{"date":"2025-01-07","close":6830.2705},{"date":"2025-01-08","close":6977.4746},{"date":"2025-01-09","close":7075.6104},{"date":"2025-01-10","close":6957.8472},{"date":"2025-01-13","close":6869.5249},{"date":"2025-01-14","close":6879.3384},{"date":"2025-01-15","close":6859.7109},{"date":"2025-01-16","close":6889.1519},{"date":"2025-01-17","close":6840.084},{"date":"2025-01-20","close":6751.7612},{"date":"2025-01-21","close":6751.7612},{"date":"2025-01-22","close":6771.3887},{"date":"2025-01-23","close":6516.2349},{"date":"2025-01-24","close":6663.439},{"date":"2025-01-31","close":8655.6016},{"date":"2025-02-03","close":8675.2285},{"date":"2025-02-04","close":8910.7549},{"date":"2025-02-05","close":8979.4502},{"date":"2025-02-06","close":9205.1631},{"date":"2025-02-07","close":9548.6396},{"date":"2025-02-10","close":9646.7754},{"date":"2025-02-11","close":9116.8408},{"date":"2025-02-12","close":8832.2461},{"date":"2025-02-13","close":8616.3467},{"date":"2025-02-14","close":8518.2109},{"date":"2025-02-17","close":9097.2139},{"date":"2025-02-18","close":10117.8281},{"date":"2025-02-19","close":10510.373},{"date":"2025-02-20","close":9901.9297},{"date":"2025-02-21","close":9931.3701},{"date":"2025-02-24","close":9391.6221},{"date":"2025-02-25","close":9440.6895},{"date":"2025-02-26","close":9234.6035},{"date":"2025-02-27","close":8842.0596},{"date":"2025-02-28","close":8478.9561},{"date":"2025-03-04","close":8243.4297},{"date":"2025-03-05","close":8420.0742},{"date":"2025-03-06","close":8449.5156},{"date":"2025-03-07","close":8272.8701},{"date":"2025-03-10","close":9018.7051},{"date":"2025-03-11","close":9578.0801},{"date":"2025-03-12","close":9421.0625},{"date":"2025-03-13","close":9214.9766},{"date":"2025-03-14","close":9264.0449},{"date":"2025-03-17","close":9627.1484},{"date":"2025-03-18","close":9519.1982},{"date":"2025-03-19","close":9538.8262},{"date":"2025-03-20","close":9077.5859},{"date":"2025-03-21","close":8910.7549},{"date":"2025-03-24","close":8861.6865},{"date":"2025-03-25","close":8528.0244},{"date":"2025-03-26","close":8812.6191},{"date":"2025-03-27","close":8439.7021},{"date":"2025-03-28","close":8282.6846},{"date":"2025-03-31","close":7742.9355},{"date":"2025-04-01","close":7870.5127},{"date":"2025-04-02","close":7752.7495},{"date":"2025-04-03","close":7752.7495},{"date":"2025-04-04","close":7723.3086},{"date":"2025-04-07","close":7065.7969},{"date":"2025-04-08","close":7095.2378},{"date":"2025-04-09","close":6830.2705},{"date":"2025-04-10","close":7301.3232},{"date":"2025-04-11","close":7664.4268},{"date":"2025-04-14","close":7899.9536},{"date":"2025-04-15","close":8439.7021},{"date":"2025-04-16","close":8253.2432},{"date":"2025-04-17","close":8282.6846},{"date":"2025-04-18","close":8164.9209},{"date":"2025-04-21","close":8056.9712},{"date":"2025-04-22","close":7919.5806},{"date":"2025-04-23","close":8106.0391},{"date":"2025-04-24","close":7958.835},{"date":"2025-04-25","close":8125.6665},{"date":"2025-04-28","close":7949.0215},{"date":"2025-04-29","close":8027.5303},{"date":"2025-04-30","close":7850.8853},{"date":"2025-05-02","close":7752.7495},{"date":"2025-05-07","close":7939.208},{"date":"2025-05-08","close":8115.8525},{"date":"2025-05-09","close":8174.7344},{"date":"2025-05-12","close":8272.8701},{"date":"2025-05-13","close":8773.3643},{"date":"2025-05-14","close":8743.9238},{"date":"2025-05-15","close":8488.7695},{"date":"2025-05-16","close":8223.8027},{"date":"2025-05-19","close":7919.5806},{"date":"2025-05-20","close":7998.0894},{"date":"2025-05-21","close":7988.2759},{"date":"2025-05-22","close":7752.7495},{"date":"2025-05-23","close":7556.4771},{"date":"2025-05-26","close":7713.4951},{"date":"2025-05-27","close":7527.0361},{"date":"2025-05-28","close":7566.291},{"date":"2025-05-29","close":7595.7314},{"date":"2025-05-30","close":7350.3916},{"date":"2025-06-02","close":7419.0869},{"date":"2025-06-04","close":7654.6133},{"date":"2025-06-05","close":7664.4268},{"date":"2025-06-09","close":7723.3086},{"date":"2025-06-10","close":7664.4268},{"date":"2025-06-11","close":7801.8174},{"date":"2025-06-12","close":7713.4951},{"date":"2025-06-13","close":7556.4771},{"date":"2025-06-16","close":7487.7817},{"date":"2025-06-17","close":7566.291},{"date":"2025-06-18","close":7693.8677},{"date":"2025-06-19","close":7644.7998},{"date":"2025-06-20","close":7644.7998},{"date":"2025-06-23","close":7527.0361},{"date":"2025-06-24","close":7752.7495},{"date":"2025-06-25","close":7752.7495},{"date":"2025-06-26","close":7664.4268},{"date":"2025-06-27","close":7566.291},{"date":"2025-06-30","close":7006.915},{"date":"2025-07-01","close":7370.0186},{"date":"2025-07-02","close":7183.5601},{"date":"2025-07-03","close":7311.1372},{"date":"2025-07-04","close":7095.2378},{"date":"2025-07-07","close":7016.729},{"date":"2025-07-08","close":7046.1694},{"date":"2025-07-09","close":6987.2881},{"date":"2025-07-10","close":6898.9653},{"date":"2025-07-11","close":6938.2197},{"date":"2025-07-14","close":6889.1519},{"date":"2025-07-15","close":6987.2881},{"date":"2025-07-16","close":7105.0513},{"date":"2025-07-17","close":7105.0513},{"date":"2025-07-18","close":7379.832},{"date":"2025-07-21","close":7458.3413},{"date":"2025-07-22","close":7350.3916},{"date":"2025-07-23","close":7154.1191},{"date":"2025-07-24","close":7046.1694},{"date":"2025-07-25","close":6967.6606},{"date":"2025-07-28","close":7203.1875},{"date":"2025-07-29","close":7487.7817},{"date":"2025-07-30","close":7546.6636},{"date":"2025-07-31","close":7242.4419},{"date":"2025-08-01","close":6977.4746},{"date":"2025-08-04","close":7006.915},{"date":"2025-08-05","close":7095.2378},{"date":"2025-08-06","close":7085.4238},{"date":"2025-08-07","close":7026.5425},{"date":"2025-08-08","close":7114.8647},{"date":"2025-08-11","close":7026.5425},{"date":"2025-08-12","close":7016.729},{"date":"2025-08-13","close":6997.1016},{"date":"2025-08-14","close":6918.5928},{"date":"2025-08-18","close":6820.4565},{"date":"2025-08-19","close":6732.1343},{"date":"2025-08-20","close":6673.2524},{"date":"2025-08-21","close":6702.6934},{"date":"2025-08-22","close":6761.5752},{"date":"2025-08-25","close":6987.2881},{"date":"2025-08-26","close":7262.0688},{"date":"2025-08-27","close":7173.7466},{"date":"2025-08-28","close":7291.5098},{"date":"2025-08-29","close":7370.0186},{"date":"2025-09-01","close":7379.832},{"date":"2025-09-02","close":7615.3589},{"date":"2025-09-03","close":7497.5957},{"date":"2025-09-04","close":7507.4092},{"date":"2025-09-05","close":7625.1724},{"date":"2025-09-08","close":7674.2402},{"date":"2025-09-09","close":7733.1221},{"date":"2025-09-10","close":7772.3765},{"date":"2025-09-11","close":7801.8174},{"date":"2025-09-12","close":7880.3262},{"date":"2025-09-15","close":8047.1577},{"date":"2025-09-16","close":8194.3613},{"date":"2025-09-17","close":7998.0894},{"date":"2025-09-18","close":8272.8701},{"date":"2025-09-19","close":8290.0},{"date":"2025-09-22","close":8263.0566},{"date":"2025-09-23","close":8184.5479},{"date":"2025-09-24","close":8341.5654},{"date":"2025-09-25","close":8449.5156},{"date":"2025-09-26","close":8106.0391},{"date":"2025-09-29","close":8272.8701},{"date":"2025-09-30","close":8145.2935},{"date":"2025-10-01","close":8312.125},{"date":"2025-10-02","close":8792.9912},{"date":"2025-10-10","close":8979.4502},{"date":"2025-10-13","close":8900.9414},{"date":"2025-10-14","close":8449.5156},{"date":"2025-10-15","close":8822.4326},{"date":"2025-10-16","close":8537.8379},{"date":"2025-10-17","close":8341.5654},{"date":"2025-10-20","close":8400.4473},{"date":"2025-10-21","close":8498.583},{"date":"2025-10-22","close":8439.7021},{"date":"2025-10-23","close":8096.2256},{"date":"2025-10-24","close":8096.2256},{"date":"2025-10-27","close":8694.8555},{"date":"2025-10-28","close":8341.5654},{"date":"2025-10-29","close":8243.4297},{"date":"2025-10-30","close":8007.9033},{"date":"2025-10-31","close":8125.6665},{"date":"2025-11-03","close":9018.7051},{"date":"2025-11-04","close":8626.1602},{"date":"2025-11-05","close":8047.1577},{"date":"2025-11-06","close":7850.8853},{"date":"2025-11-07","close":7536.8501},{"date":"2025-11-10","close":7782.1899},{"date":"2025-11-11","close":7841.0718},{"date":"2025-11-12","close":7850.8853},{"date":"2025-11-13","close":7772.3765},{"date":"2025-11-14","close":7419.0869},{"date":"2025-11-17","close":7507.4092},{"date":"2025-11-18","close":7222.8145},{"date":"2025-11-19","close":7124.6787},{"date":"2025-11-20","close":7350.3916},{"date":"2025-11-21","close":7163.9331},{"date":"2025-11-24","close":7154.1191},{"date":"2025-11-25","close":7163.9331},{"date":"2025-11-26","close":7154.1191},{"date":"2025-11-27","close":7232.6279},{"date":"2025-11-28","close":7507.4092},{"date":"2025-12-01","close":7870.5127},{"date":"2025-12-02","close":7811.6309},{"date":"2025-12-03","close":7841.0718},{"date":"2025-12-04","close":8056.9712},{"date":"2025-12-05","close":8204.1748},{"date":"2025-12-08","close":8518.2109},{"date":"2025-12-09","close":8596.7197},{"date":"2025-12-10","close":9107.0273},{"date":"2025-12-11","close":10186.5234},{"date":"2025-12-12","close":9754.7256},{"date":"2025-12-15","close":9244.418},{"date":"2025-12-16","close":8734.1104},{"date":"2025-12-17","close":8881.3145},{"date":"2025-12-18","close":8792.9912},{"date":"2025-12-19","close":9126.6543},{"date":"2025-12-22","close":10078.5742},{"date":"2025-12-23","close":9970.624},{"date":"2025-12-24","close":9990.252},{"date":"2025-12-26","close":10530.0},{"date":"2025-12-29","close":13940.0},{"date":"2025-12-30","close":14550.0},{"date":"2026-01-02","close":14570.0},{"date":"2026-01-05","close":14850.0},{"date":"2026-01-06","close":14880.0},{"date":"2026-01-07","close":15580.0},{"date":"2026-01-08","close":15440.0},{"date":"2026-01-09","close":15000.0},{"date":"2026-01-12","close":14930.0},{"date":"2026-01-13","close":13750.0},{"date":"2026-01-14","close":13490.0},{"date":"2026-01-15","close":15050.0},{"date":"2026-01-16","close":15180.0},{"date":"2026-01-19","close":16300.0},{"date":"2026-01-20","close":16200.0},{"date":"2026-01-21","close":17500.0},{"date":"2026-01-22","close":15950.0},{"date":"2026-01-23","close":15470.0},{"date":"2026-01-26","close":15000.0},{"date":"2026-01-27","close":13890.0},{"date":"2026-01-28","close":16400.0},{"date":"2026-01-29","close":18860.0},{"date":"2026-01-30","close":19670.0},{"date":"2026-02-02","close":22200.0},{"date":"2026-02-03","close":21750.0},{"date":"2026-02-04","close":20600.0},{"date":"2026-02-05","close":18860.0},{"date":"2026-02-06","close":17400.0},{"date":"2026-02-09","close":18130.0},{"date":"2026-02-10","close":17750.0},{"date":"2026-02-11","close":18020.0},{"date":"2026-02-12","close":17820.0},{"date":"2026-02-13","close":17070.0},{"date":"2026-02-19","close":17000.0},{"date":"2026-02-20","close":16250.0},{"date":"2026-02-23","close":15780.0},{"date":"2026-02-24","close":16350.0},{"date":"2026-02-25","close":16550.0},{"date":"2026-02-26","close":16420.0},{"date":"2026-02-27","close":16610.0},{"date":"2026-03-03","close":15280.0},{"date":"2026-03-04","close":12700.0},{"date":"2026-03-05","close":14650.0},{"date":"2026-03-06","close":14800.0},{"date":"2026-03-09","close":13790.0},{"date":"2026-03-10","close":14940.0},{"date":"2026-03-11","close":14980.0},{"date":"2026-03-12","close":14700.0},{"date":"2026-03-13","close":14640.0},{"date":"2026-03-16","close":15310.0},{"date":"2026-03-17","close":15830.0},{"date":"2026-03-18","close":15920.0},{"date":"2026-03-19","close":15880.0},{"date":"2026-03-20","close":15880.0},{"date":"2026-03-23","close":14600.0},{"date":"2026-03-24","close":15050.0},{"date":"2026-03-25","close":15930.0},{"date":"2026-03-26","close":14830.0},{"date":"2026-03-27","close":14390.0},{"date":"2026-03-30","close":14090.0},{"date":"2026-03-31","close":13460.0},{"date":"2026-04-01","close":15340.0},{"date":"2026-04-02","close":14730.0},{"date":"2026-04-03","close":14550.0},{"date":"2026-04-06","close":14410.0},{"date":"2026-04-07","close":14160.0},{"date":"2026-04-08","close":15600.0},{"date":"2026-04-09","close":14900.0},{"date":"2026-04-10","close":14810.0},{"date":"2026-04-13","close":14980.0},{"date":"2026-04-14","close":15370.0},{"date":"2026-04-15","close":15980.0},{"date":"2026-04-16","close":16290.0},{"date":"2026-04-17","close":16290.0},{"date":"2026-04-20","close":16150.0},{"date":"2026-04-21","close":16030.0},{"date":"2026-04-22","close":16350.0},{"date":"2026-04-23","close":16140.0},{"date":"2026-04-24","close":16790.0},{"date":"2026-04-27","close":17610.0},{"date":"2026-04-28","close":16970.0},{"date":"2026-04-29","close":17000.0},{"date":"2026-04-30","close":16640.0},{"date":"2026-05-04","close":17210.0},{"date":"2026-05-06","close":17330.0},{"date":"2026-05-07","close":17000.0},{"date":"2026-05-08","close":17700.0},{"date":"2026-05-11","close":17510.0},{"date":"2026-05-12","close":16930.0},{"date":"2026-05-13","close":17400.0},{"date":"2026-05-14","close":16300.0},{"date":"2026-05-15","close":15710.0},{"date":"2026-05-18","close":15800.0},{"date":"2026-05-19","close":14700.0},{"date":"2026-05-20","close":14080.0},{"date":"2026-05-21","close":18300.0},{"date":"2026-05-22","close":18320.0},{"date":"2026-05-26","close":18400.0},{"date":"2026-05-27","close":22500.0},{"date":"2026-05-28","close":21600.0},{"date":"2026-05-29","close":19530.0},{"date":"2026-06-01","close":17780.0},{"date":"2026-06-02","close":16400.0},{"date":"2026-06-04","close":16590.0},{"date":"2026-06-05","close":15210.0},{"date":"2026-06-08","close":13280.0},{"date":"2026-06-09","close":14300.0},{"date":"2026-06-10","close":13550.0},{"date":"2026-06-11","close":13760.0},{"date":"2026-06-12","close":13710.0},{"date":"2026-06-15","close":13720.0},{"date":"2026-06-16","close":13550.0},{"date":"2026-06-17","close":13290.0},{"date":"2026-06-18","close":12730.0},{"date":"2026-06-19","close":12410.0},{"date":"2026-06-22","close":11970.0},{"date":"2026-06-23","close":10570.0},{"date":"2026-06-24","close":10360.0},{"date":"2026-06-25","close":10130.0},{"date":"2026-06-26","close":9910.0},{"date":"2026-06-29","close":10510.0},{"date":"2026-06-30","close":10760.0},{"date":"2026-07-01","close":10580.0},{"date":"2026-07-02","close":9390.0},{"date":"2026-07-03","close":9710.0},{"date":"2026-07-06","close":9440.0},{"date":"2026-07-07","close":8910.0},{"date":"2026-07-08","close":8170.0},{"date":"2026-07-09","close":8270.0},{"date":"2026-07-10","close":9200.0},{"date":"2026-07-13","close":8520.0},{"date":"2026-07-14","close":8210.0},{"date":"2026-07-15","close":8900.0},{"date":"2026-07-16","close":8410.0},{"date":"2026-07-20","close":7840.0},{"date":"2026-07-21","close":8300.0},{"date":"2026-07-22","close":8450.0},{"date":"2026-07-23","close":8830.0},{"date":"2026-07-24","close":8070.0},{"date":"2026-07-27","close":8700.0},{"date":"2026-07-28","close":8350.0},{"date":"2026-07-29","close":7520.0},{"date":"2026-07-30","close":7500.0},{"date":"2026-07-31","close":8520.0},{"date":"2026-08-03","close":8710.0},{"date":"2026-08-04","close":9100.0},{"date":"2026-08-05","close":9570.0},{"date":"2026-08-06","close":9660.0},{"date":"2026-08-07","close":9190.0},{"date":"2026-08-10","close":10380.0},{"date":"2026-08-11","close":10160.0},{"date":"2026-08-12","close":10410.0},{"date":"2026-08-13","close":10380.0},{"date":"2026-08-14","close":10440.0},{"date":"2026-08-18","close":10000.0},{"date":"2026-08-19","close":9810.0},{"date":"2026-08-20","close":9930.0},{"date":"2026-08-21","close":9190.0},{"date":"2026-08-24","close":9210.0},{"date":"2026-08-25","close":9520.0},{"date":"2026-08-26","close":9380.0},{"date":"2026-08-27","close":9380.0},{"date":"2026-08-28","close":9160.0},{"date":"2026-08-31","close":9480.0},{"date":"2026-09-01","close":9320.0},{"date":"2026-09-02","close":9330.0},{"date":"2026-09-03","close":9160.0},{"date":"2026-09-04","close":9400.0},{"date":"2026-09-07","close":9470.0},{"date":"2026-09-08","close":9240.0},{"date":"2026-09-09","close":9370.0},{"date":"2026-09-10","close":9570.0},{"date":"2026-09-11","close":9400.0},{"date":"2026-09-14","close":9160.0},{"date":"2026-09-15","close":9350.0},{"date":"2026-09-16","close":9250.0},{"date":"2026-09-17","close":9550.0},{"date":"2026-09-18","close":9640.0},{"date":"2026-09-21","close":9990.0},{"date":"2026-09-22","close":10150.0},{"date":"2026-09-23","close":10120.0},{"date":"2026-09-28","close":10260.0},{"date":"2026-09-29","close":10330.0},{"date":"2026-09-30","close":10440.0},{"date":"2026-10-01","close":11000.0},{"date":"2026-10-02","close":10980.0},{"date":"2026-10-06","close":11270.0},{"date":"2026-10-07","close":10840.0},{"date":"2026-10-08","close":10980.0},{"date":"2026-10-12","close":10030.0},{"date":"2026-10-13","close":10160.0},{"date":"2026-10-14","close":9940.0},{"date":"2026-10-15","close":8700.0},{"date":"2026-10-16","close":9530.0},{"date":"2026-10-19","close":9650.0},{"date":"2026-10-20","close":9240.0},{"date":"2026-10-21","close":9460.0},{"date":"2026-10-22","close":8800.0},{"date":"2026-10-23","close":8440.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-5898.0,"foreign_net":4500.0,"institution_net":1398.0},{"date":"2026-10-21","retail_net":3109.0,"foreign_net":-3109.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":2009.0,"foreign_net":-2009.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":2104.0,"foreign_net":-2104.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-19987.0,"foreign_net":16985.0,"institution_net":3002.0},{"date":"2026-10-15","retail_net":40939.0,"foreign_net":-43540.0,"institution_net":2601.0},{"date":"2026-10-14","retail_net":6970.0,"foreign_net":-9470.0,"institution_net":2500.0},{"date":"2026-10-13","retail_net":-23322.0,"foreign_net":22422.0,"institution_net":900.0},{"date":"2026-10-12","retail_net":6062.0,"foreign_net":-6628.0,"institution_net":566.0},{"date":"2026-10-08","retail_net":-12132.0,"foreign_net":8792.0,"institution_net":3340.0},{"date":"2026-10-07","retail_net":15593.0,"foreign_net":-296.0,"institution_net":-15297.0},{"date":"2026-10-06","retail_net":16541.0,"foreign_net":-16541.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":7807.0,"foreign_net":-7807.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-30557.0,"foreign_net":74597.0,"institution_net":-44040.0},{"date":"2026-09-30","retail_net":-1266.0,"foreign_net":1266.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":5155.0,"foreign_net":-8085.0,"institution_net":2930.0},{"date":"2026-09-28","retail_net":-7153.0,"foreign_net":7168.0,"institution_net":-15.0},{"date":"2026-09-23","retail_net":-3635.0,"foreign_net":5135.0,"institution_net":-1500.0},{"date":"2026-09-22","retail_net":7701.0,"foreign_net":-9832.0,"institution_net":2131.0},{"date":"2026-09-21","retail_net":16076.0,"foreign_net":-16076.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-8841.0,"foreign_net":8841.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-11408.0,"foreign_net":11408.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-3066.0,"foreign_net":3066.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-5823.0,"foreign_net":5827.0,"institution_net":-4.0},{"date":"2026-09-14","retail_net":-2824.0,"foreign_net":2820.0,"institution_net":4.0},{"date":"2026-09-11","retail_net":9261.0,"foreign_net":-9261.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-2829.0,"foreign_net":2853.0,"institution_net":-24.0},{"date":"2026-09-09","retail_net":-8090.0,"foreign_net":8209.0,"institution_net":-119.0},{"date":"2026-09-08","retail_net":10610.0,"foreign_net":-10729.0,"institution_net":119.0},{"date":"2026-09-07","retail_net":2473.0,"foreign_net":-2473.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-5898.0,"foreign_net":4500.0,"institution_net":1398.0},"d3":{"retail_net":-780.0,"foreign_net":-618.0,"institution_net":1398.0},"d7":{"retail_net":29246.0,"foreign_net":-38747.0,"institution_net":9501.0},"d14":{"retail_net":9238.0,"foreign_net":35792.0,"institution_net":-45030.0},"d30":{"retail_net":5579.0,"foreign_net":35929.0,"institution_net":-41508.0}},"analysis":"최근 5일 외국인 순매수 1.43만, 기관 순매수 4400.00. 30일 누적: 외국인 3.59만, 기관 -4.15만.","foreign_flow":14263.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":4400.0},"insider_trades":[],"price_analysis":{"current":9000.0,"low_30d":8270.0,"support":8577.0,"high_30d":11340.0,"change_1d":2.3,"change_7d":-5.1,"change_30d":-0.9,"resistance":11033.0,"position_in_range":24.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.2,"per":30.68,"quarter":"2024-Q2"},{"pbr":4.85,"per":16.51,"quarter":"2024-Q3"},{"pbr":6.15,"per":29.96,"quarter":"2025-Q1"},{"pbr":5.41,"per":24.12,"quarter":"2025-Q2"},{"pbr":6.09,"per":40.01,"quarter":"2025-Q3"},{"pbr":10.26,"per":54.72,"quarter":"2025-Q4"},{"pbr":7.46,"per":35.95,"quarter":"2026-Q1"},{"pbr":5.61,"per":30.87,"quarter":"2026-Q2"},{"pbr":2.47,"per":25.82,"quarter":"현재"}],"timeline":[{"close":8275.9883,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6688.9453,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":7742.9355,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7006.915,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8145.2935,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14550.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":13460.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":10760.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.5,"pbr_5y_low":4.85,"per_5y_avg":32.85,"per_5y_low":16.51,"current_pbr":2.47,"current_per":25.82,"pbr_5y_high":10.26,"per_5y_high":54.72,"pbr_5y_median":6.12,"per_5y_median":30.77,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":25.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 29% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["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":"COMPUTER HARDWARE"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +28.5%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"PER 26.28x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.42,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.66,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.57,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":26.24,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.84,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.51,"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":6.2,"per":30.68,"close":8275.9883,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.85,"per":16.51,"close":6688.9453,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.15,"per":29.96,"close":7742.9355,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.41,"per":24.12,"close":7006.915,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.09,"per":40.01,"close":8145.2935,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.26,"per":54.72,"close":14550.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.46,"per":35.95,"close":13460.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.61,"per":30.87,"close":10760.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"26.3배"},{"label":"PBR","value":"2.5배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"0.7%"}],"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":27.0,"pbr":null,"per":null,"roa":0.004197773641882208,"roe":0.006582871342472919,"revenue":18216404457.0,"market_cap":null,"net_income":318060186.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.26243647023125605,"total_assets":75768779628.0,"total_equity":48316330284.0,"profit_margin":0.017460096845718604,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":449949294.0,"operating_margin":0.024700225286615134},{"eps":102.5,"pbr":5.45,"per":55.61,"roa":0.018702860942856694,"roe":0.029551720595591333,"revenue":14175962296.0,"market_cap":212800000000.0,"net_income":1344443562.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3375398899974614,"total_assets":71884379941.0,"total_equity":45494595066.0,"profit_margin":0.09483966830099137,"dividend_yield":1.22,"fiscal_quarter":"Q1","operating_income":865139594.0,"operating_margin":0.06102863254963048},{"eps":143.63,"pbr":null,"per":null,"roa":0.028151451909311745,"roe":0.05270174236957443,"revenue":15038791342.0,"market_cap":null,"net_income":1883783536.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.32082877362126777,"total_assets":66916034813.0,"total_equity":35744236363.0,"profit_margin":0.12526163128143228,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1183809269.0,"operating_margin":0.07871704860309378},{"eps":75.41,"pbr":null,"per":null,"roa":0.01582403971604473,"roe":0.029307161004163477,"revenue":12981198971.0,"market_cap":null,"net_income":989109550.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2944745542795979,"total_assets":62506766145.0,"total_equity":33749756582.0,"profit_margin":0.07619554651382132,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1026917079.0,"operating_margin":0.07910803010524166},{"eps":52.82,"pbr":null,"per":null,"roa":0.011342569092955475,"roe":0.021195118782635552,"revenue":13515731257.0,"market_cap":null,"net_income":692748943.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3502034128969956,"total_assets":61075135388.0,"total_equity":32684362381.0,"profit_margin":0.051255010167593776,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1529900655.0,"operating_margin":0.11319407184924911},{"eps":-5.95,"pbr":null,"per":null,"roa":-0.0012677259117633466,"roe":-0.0024581241600385184,"revenue":12182829313.0,"market_cap":null,"net_income":-78072848.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2844282163834006,"total_assets":61584958764.0,"total_equity":31761149119.0,"profit_margin":-0.006408433213185575,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5673919.0,"operating_margin":0.00046573081295208654},{"eps":81.29,"pbr":null,"per":null,"roa":0.0176937864194522,"roe":0.030659051270768515,"revenue":15045786200.0,"market_cap":null,"net_income":1066199533.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2912341826311476,"total_assets":60258415453.0,"total_equity":34776011938.0,"profit_margin":0.07086366367481681,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1149104727.0,"operating_margin":0.07637385721990386},{"eps":162.33,"pbr":null,"per":null,"roa":0.037258130745287166,"roe":0.06327103021171254,"revenue":10462430290.0,"market_cap":null,"net_income":2129061576.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.38587087216807636,"total_assets":57143542454.0,"total_equity":33649864225.0,"profit_margin":0.20349589120177544,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":829779582.0,"operating_margin":0.07931040484858513},{"eps":20.76,"pbr":null,"per":null,"roa":0.00597443942449897,"roe":0.009794718431966965,"revenue":8493655820.0,"market_cap":null,"net_income":272236804.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.32328921764574164,"total_assets":45566920117.0,"total_equity":27794245020.0,"profit_margin":0.03205178191456314,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":64239575.0,"operating_margin":0.007563242066947798},{"eps":140.7,"pbr":null,"per":null,"roa":0.039803283081198536,"roe":0.06548384783239712,"revenue":10470998772.0,"market_cap":null,"net_income":1845464073.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.321874824301622,"total_assets":46364619452.0,"total_equity":28181973633.0,"profit_margin":0.1762452764233788,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1893149134.0,"operating_margin":0.180799289086193},{"eps":-54.0,"pbr":null,"per":null,"roa":-0.01579196273328762,"roe":-0.023533424760899608,"revenue":5577266480.0,"market_cap":null,"net_income":-672632218.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.24715495430299037,"total_assets":42593326071.0,"total_equity":28581994539.0,"profit_margin":-0.12060248876614553,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-900829873.0,"operating_margin":-0.16151816956036857}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":269.79,"per":30.68,"date":"2024-06","close":8275.99,"source":"reported"},{"eps":269.79,"per":30.24,"date":"2024-07","close":8159.15,"source":"reported"},{"eps":269.79,"per":25.91,"date":"2024-08","close":6990.78,"source":"reported"},{"eps":405.08,"per":16.51,"date":"2024-09","close":6688.95,"source":"reported"},{"eps":405.08,"per":17.52,"date":"2024-10","close":7097.88,"source":"reported"},{"eps":405.08,"per":16.87,"date":"2024-11","close":6834.99,"source":"reported"},{"eps":405.08,"per":15.07,"date":"2024-12","close":6104.06,"source":"reported"},{"eps":405.08,"per":21.37,"date":"2025-01","close":8655.6,"source":"reported"},{"eps":405.08,"per":20.93,"date":"2025-02","close":8478.96,"source":"reported"},{"eps":258.43,"per":29.96,"date":"2025-03","close":7742.94,"source":"reported"},{"eps":258.43,"per":30.38,"date":"2025-04","close":7850.89,"source":"reported"},{"eps":258.43,"per":28.44,"date":"2025-05","close":7350.39,"source":"reported"},{"eps":290.49,"per":24.12,"date":"2025-06","close":7006.91,"source":"reported"},{"eps":290.49,"per":24.93,"date":"2025-07","close":7242.44,"source":"reported"},{"eps":290.49,"per":25.37,"date":"2025-08","close":7370.02,"source":"reported"},{"eps":203.57,"per":40.01,"date":"2025-09","close":8145.29,"source":"reported"},{"eps":203.57,"per":39.92,"date":"2025-10","close":8125.67,"source":"reported"},{"eps":203.57,"per":36.88,"date":"2025-11","close":7507.41,"source":"reported"},{"eps":265.91,"per":54.72,"date":"2025-12","close":14550.0,"source":"reported"},{"eps":265.91,"per":73.97,"date":"2026-01","close":19670.0,"source":"reported"},{"eps":265.91,"per":62.46,"date":"2026-02","close":16610.0,"source":"reported"},{"eps":374.36,"per":35.95,"date":"2026-03","close":13460.0,"source":"reported"},{"eps":374.36,"per":44.45,"date":"2026-04","close":16640.0,"source":"reported"},{"eps":374.36,"per":52.17,"date":"2026-05","close":19530.0,"source":"reported"},{"eps":348.54,"per":30.87,"date":"2026-06","close":10760.0,"source":"reported"},{"eps":348.54,"per":24.44,"date":"2026-07","close":8520.0,"source":"reported"},{"eps":348.54,"per":27.2,"date":"2026-08","close":9480.0,"source":"reported"},{"eps":348.54,"per":29.95,"date":"2026-09","close":10440.0,"source":"reported"},{"eps":348.54,"per":24.22,"date":"2026-10","close":8440.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":32.26,"std":13.77,"count":29,"current":24.22,"lower_1sd":18.49,"upper_1sd":46.03},"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":"라온테크","phase":"above-fold","symbol_resolved":true}