{"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":"2026-10-23T09:33:57.692698+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.3,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":37.9,"direction":"higher_better","percentile":78}],"summary":"매출 +6.3%","percentile":68},"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":22.7,"direction":null,"percentile":23},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-21.2,"direction":"higher_better","percentile":25}],"summary":"RSI 23","percentile":26},"valuation":{"grade":"C","metrics":[],"summary":"PER 13876.4x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.45,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.65,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.47,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":17.2,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 0.5x","percentile":61}},"signals":[],"summary":"두산밥캣(241560)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 4.74조. 현재가 49,400원, 전일 대비 -1.0%, 30일 -21.2%. PER 13876.4배 / ROE 2.6%. 기술적 시그널: RSI 23(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5.32만, 기관 순매수 2.69만.","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":2.33,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.33%","value_pct":2.33},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":32332.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":0.0,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.47,"direction":"lower_better","percentile":null}],"summary":"배당성향 32332%로 이익을 초과(주의)","percentile":34},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.33},"catalysts":["RSI 23 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-2583.808052124303,"grade":"D","trend":"하락","atr_14":1635.7142857142858,"rsi_14":22.727272727272734,"sma_20":53980.0,"sma_60":59296.666666666664,"comment":"하락 추세, RSI 23","analysis":"RSI(14) 22.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2583.81)가 시그널선(-2383.16)을 하회합니다(데드크로스). 현재가가 SMA20(53980)과 SMA60(59297) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 48361~59599 (현재 위치 9%).","bb_lower":48361.245689656826,"bb_upper":59598.754310343174,"macd_signal":-2383.1561771511747},"change_pct":-1.6,"chart_data":[{"date":"2024-10-23","open":38131,"high":39119,"low":37989,"close":38460,"volume":360566,"rsi_14":51.15,"sma_20":41027.5,"sma_60":40832.5,"sma_120":47182.5},{"date":"2024-10-24","open":37942,"high":38272,"low":36436,"close":36859,"volume":501279,"rsi_14":46.06,"sma_20":40885.0,"sma_60":40678.33,"sma_120":47047.92},{"date":"2024-10-25","open":36859,"high":36859,"low":35494,"close":35588,"volume":444387,"rsi_14":39.62,"sma_20":40657.5,"sma_60":40524.17,"sma_120":46935.42},{"date":"2024-10-28","open":35871,"high":35871,"low":35071,"close":35636,"volume":353720,"rsi_14":38.19,"sma_20":40492.5,"sma_60":40419.17,"sma_120":46817.5},{"date":"2024-10-29","open":34788,"high":35541,"low":33988,"close":35400,"volume":659500,"rsi_14":40.76,"sma_20":40262.5,"sma_60":40337.5,"sma_120":46690.0},{"date":"2024-10-30","open":35024,"high":36295,"low":35024,"close":36200,"volume":343069,"rsi_14":41.49,"sma_20":40105.0,"sma_60":40285.83,"sma_120":46575.42},{"date":"2024-10-31","open":35588,"high":35636,"low":34882,"close":35306,"volume":270770,"rsi_14":38.91,"sma_20":39950.0,"sma_60":40235.83,"sma_120":46454.58},{"date":"2024-11-01","open":35118,"high":35965,"low":34835,"close":35683,"volume":209349,"rsi_14":40.08,"sma_20":39840.0,"sma_60":40180.83,"sma_120":46341.25},{"date":"2024-11-04","open":35636,"high":36059,"low":35165,"close":36012,"volume":182256,"rsi_14":43.24,"sma_20":39727.5,"sma_60":40134.17,"sma_120":46220.83},{"date":"2024-11-05","open":35636,"high":36012,"low":35306,"close":35588,"volume":199943,"rsi_14":41.95,"sma_20":39575.0,"sma_60":40103.33,"sma_120":46093.33},{"date":"2024-11-06","open":35777,"high":38083,"low":35541,"close":37989,"volume":683314,"rsi_14":50.48,"sma_20":39602.5,"sma_60":40205.0,"sma_120":45982.92},{"date":"2024-11-07","open":37847,"high":39316,"low":37089,"close":37989,"volume":549676,"rsi_14":38.93,"sma_20":39582.5,"sma_60":40290.83,"sma_120":45862.92},{"date":"2024-11-08","open":37942,"high":38460,"low":36483,"close":37519,"volume":486607,"rsi_14":35.55,"sma_20":39557.5,"sma_60":40348.33,"sma_120":45728.33},{"date":"2024-11-11","open":37236,"high":38131,"low":37001,"close":37471,"volume":264579,"rsi_14":46.43,"sma_20":39522.5,"sma_60":40400.0,"sma_120":45588.33},{"date":"2024-11-12","open":37142,"high":37471,"low":36436,"close":36483,"volume":345315,"rsi_14":40.0,"sma_20":39460.0,"sma_60":40395.0,"sma_120":45412.08},{"date":"2024-11-13","open":36483,"high":36718,"low":35588,"close":35636,"volume":273908,"rsi_14":43.3,"sma_20":39355.0,"sma_60":40373.33,"sma_120":45260.83},{"date":"2024-11-14","open":35494,"high":36153,"low":34412,"close":34835,"volume":525287,"rsi_14":45.65,"sma_20":39195.0,"sma_60":40355.83,"sma_120":45096.67},{"date":"2024-11-15","open":34977,"high":35918,"low":34317,"close":35636,"volume":258590,"rsi_14":50.0,"sma_20":38937.5,"sma_60":40318.33,"sma_120":44937.08},{"date":"2024-11-18","open":34977,"high":36248,"low":34977,"close":35824,"volume":218981,"rsi_14":52.26,"sma_20":38662.5,"sma_60":40274.17,"sma_120":44768.33},{"date":"2024-11-19","open":35824,"high":36295,"low":34977,"close":35777,"volume":307823,"rsi_14":47.54,"sma_20":38537.5,"sma_60":40244.17,"sma_120":44604.17},{"date":"2024-11-20","open":35636,"high":36106,"low":35588,"close":35588,"volume":152197,"rsi_14":51.79,"sma_20":38385.0,"sma_60":40210.83,"sma_120":44420.0},{"date":"2024-11-21","open":35730,"high":35777,"low":34788,"close":34788,"volume":228379,"rsi_14":44.63,"sma_20":38275.0,"sma_60":40155.0,"sma_120":44215.42},{"date":"2024-11-22","open":34977,"high":35871,"low":34647,"close":34929,"volume":286072,"rsi_14":43.35,"sma_20":38240.0,"sma_60":40122.5,"sma_120":44035.42},{"date":"2024-11-25","open":35447,"high":36483,"low":34835,"close":36012,"volume":562877,"rsi_14":52.41,"sma_20":38260.0,"sma_60":40104.17,"sma_120":43876.67},{"date":"2024-11-26","open":35683,"high":37660,"low":35588,"close":36859,"volume":447853,"rsi_14":42.21,"sma_20":38337.5,"sma_60":40061.67,"sma_120":43733.75},{"date":"2024-11-27","open":37001,"high":37848,"low":36624,"close":36624,"volume":264794,"rsi_14":42.21,"sma_20":38360.0,"sma_60":39980.83,"sma_120":43577.08},{"date":"2024-11-28","open":36624,"high":37142,"low":35965,"close":36577,"volume":179808,"rsi_14":43.33,"sma_20":38427.5,"sma_60":39903.33,"sma_120":43429.17},{"date":"2024-11-29","open":36907,"high":37283,"low":36012,"close":36530,"volume":360592,"rsi_14":43.33,"sma_20":38472.5,"sma_60":39849.17,"sma_120":43290.0},{"date":"2024-12-02","open":36954,"high":38554,"low":36812,"close":37754,"volume":341036,"rsi_14":58.71,"sma_20":38565.0,"sma_60":39854.17,"sma_120":43171.67},{"date":"2024-12-03","open":38225,"high":40955,"low":37566,"close":40814,"volume":844246,"rsi_14":77.23,"sma_20":38842.5,"sma_60":39911.67,"sma_120":43079.58},{"date":"2024-12-04","open":39966,"high":40767,"low":39213,"close":39684,"volume":585095,"rsi_14":74.64,"sma_20":38932.5,"sma_60":39920.83,"sma_120":42975.83},{"date":"2024-12-05","open":39590,"high":42650,"low":38931,"close":40861,"volume":975512,"rsi_14":75.58,"sma_20":39097.5,"sma_60":39949.17,"sma_120":42897.5},{"date":"2024-12-06","open":40673,"high":42273,"low":39731,"close":41520,"volume":819424,"rsi_14":76.65,"sma_20":39310.0,"sma_60":39995.0,"sma_120":42811.67},{"date":"2024-12-09","open":41143,"high":41520,"low":39119,"close":40014,"volume":776064,"rsi_14":67.44,"sma_20":39445.0,"sma_60":40015.83,"sma_120":42715.0},{"date":"2024-12-10","open":40578,"high":42132,"low":39590,"close":40673,"volume":1088802,"rsi_14":70.15,"sma_20":39667.5,"sma_60":40051.67,"sma_120":42625.0},{"date":"2024-12-11","open":40437,"high":41143,"low":38601,"close":40673,"volume":995336,"rsi_14":74.9,"sma_20":39935.0,"sma_60":40090.83,"sma_120":42540.83},{"date":"2024-12-12","open":41049,"high":41991,"low":40625,"close":41426,"volume":904168,"rsi_14":76.14,"sma_20":40285.0,"sma_60":40147.5,"sma_120":42463.33},{"date":"2024-12-13","open":41096,"high":41426,"low":40202,"close":40390,"volume":609246,"rsi_14":67.68,"sma_20":40537.5,"sma_60":40181.67,"sma_120":42379.17},{"date":"2024-12-16","open":40625,"high":42697,"low":38790,"close":39119,"volume":2393132,"rsi_14":58.82,"sma_20":40712.5,"sma_60":40185.0,"sma_120":42277.92},{"date":"2024-12-17","open":39260,"high":40013,"low":38225,"close":39307,"volume":1002195,"rsi_14":60.52,"sma_20":40900.0,"sma_60":40183.33,"sma_120":42179.17},{"date":"2024-12-18","open":39496,"high":41944,"low":39213,"close":41802,"volume":787812,"rsi_14":67.18,"sma_20":41230.0,"sma_60":40214.17,"sma_120":42111.67},{"date":"2024-12-19","open":41332,"high":44486,"low":41002,"close":43968,"volume":1670896,"rsi_14":71.47,"sma_20":41717.5,"sma_60":40292.5,"sma_120":42056.67},{"date":"2024-12-20","open":44015,"high":45145,"low":43638,"close":44439,"volume":1056644,"rsi_14":70.17,"sma_20":42222.5,"sma_60":40373.33,"sma_120":42008.33},{"date":"2024-12-23","open":44580,"high":44627,"low":42979,"close":44156,"volume":742557,"rsi_14":62.12,"sma_20":42655.0,"sma_60":40469.17,"sma_120":41975.83},{"date":"2024-12-24","open":43921,"high":44015,"low":42932,"close":43638,"volume":617917,"rsi_14":65.0,"sma_20":43015.0,"sma_60":40538.33,"sma_120":41934.58},{"date":"2024-12-26","open":44486,"high":45098,"low":42414,"close":42697,"volume":1058764,"rsi_14":57.09,"sma_20":43337.5,"sma_60":40600.83,"sma_120":41884.17},{"date":"2024-12-27","open":42888,"high":42984,"low":40828,"close":41786,"volume":713946,"rsi_14":48.31,"sma_20":43575.0,"sma_60":40650.83,"sma_120":41828.33},{"date":"2024-12-30","open":41595,"high":41643,"low":40109,"close":40157,"volume":708379,"rsi_14":47.99,"sma_20":43730.0,"sma_60":40680.83,"sma_120":41763.75},{"date":"2025-01-02","open":40157,"high":41403,"low":39917,"close":40876,"volume":652126,"rsi_14":48.16,"sma_20":43857.5,"sma_60":40716.67,"sma_120":41699.17},{"date":"2025-01-03","open":40876,"high":42026,"low":40588,"close":41595,"volume":551513,"rsi_14":50.64,"sma_20":43860.0,"sma_60":40759.17,"sma_120":41647.5},{"date":"2025-01-06","open":41930,"high":41978,"low":41403,"close":41595,"volume":557384,"rsi_14":47.99,"sma_20":43922.5,"sma_60":40819.17,"sma_120":41594.17},{"date":"2025-01-07","open":41499,"high":41978,"low":39582,"close":39869,"volume":853103,"rsi_14":45.83,"sma_20":43832.5,"sma_60":40837.5,"sma_120":41519.17},{"date":"2025-01-08","open":39869,"high":40588,"low":39774,"close":40253,"volume":614640,"rsi_14":51.54,"sma_20":43727.5,"sma_60":40865.0,"sma_120":41444.17},{"date":"2025-01-09","open":40061,"high":40588,"low":39390,"close":39486,"volume":520139,"rsi_14":48.2,"sma_20":43662.5,"sma_60":40876.67,"sma_120":41354.17},{"date":"2025-01-10","open":39390,"high":40588,"low":39247,"close":40349,"volume":410996,"rsi_14":41.48,"sma_20":43607.5,"sma_60":40911.67,"sma_120":41250.0},{"date":"2025-01-13","open":40732,"high":41930,"low":40349,"close":40540,"volume":664038,"rsi_14":30.7,"sma_20":43562.5,"sma_60":40950.83,"sma_120":41194.17},{"date":"2025-01-14","open":40684,"high":41690,"low":40540,"close":41451,"volume":452546,"rsi_14":33.33,"sma_20":43525.0,"sma_60":41001.67,"sma_120":41154.17},{"date":"2025-01-15","open":41451,"high":43272,"low":41451,"close":42841,"volume":680151,"rsi_14":41.54,"sma_20":43615.0,"sma_60":41030.0,"sma_120":41120.83},{"date":"2025-01-16","open":43128,"high":43559,"low":42649,"close":43224,"volume":342097,"rsi_14":45.14,"sma_20":43792.5,"sma_60":41055.83,"sma_120":41083.75},{"date":"2025-01-17","open":43128,"high":43320,"low":42170,"close":43032,"volume":276601,"rsi_14":48.13,"sma_20":43950.0,"sma_60":41129.17,"sma_120":41047.5},{"date":"2025-01-20","open":43032,"high":43128,"low":41978,"close":42122,"volume":198380,"rsi_14":51.56,"sma_20":43927.5,"sma_60":41180.83,"sma_120":41006.67},{"date":"2025-01-21","open":42505,"high":44518,"low":42457,"close":43607,"volume":655360,"rsi_14":66.22,"sma_20":43867.5,"sma_60":41286.67,"sma_120":40982.5},{"date":"2025-01-22","open":43943,"high":47824,"low":43799,"close":47441,"volume":1425936,"rsi_14":73.87,"sma_20":43982.5,"sma_60":41481.67,"sma_120":41002.92},{"date":"2025-01-23","open":47105,"high":47680,"low":46482,"close":47345,"volume":619230,"rsi_14":71.9,"sma_20":44107.5,"sma_60":41674.17,"sma_120":41046.67},{"date":"2025-01-24","open":47489,"high":51179,"low":46866,"close":50316,"volume":778621,"rsi_14":77.08,"sma_20":44415.0,"sma_60":41922.5,"sma_120":41130.0},{"date":"2025-01-31","open":49166,"high":50124,"low":45572,"close":46051,"volume":1060207,"rsi_14":66.58,"sma_20":44550.0,"sma_60":42082.5,"sma_120":41184.17},{"date":"2025-02-03","open":45907,"high":46482,"low":44614,"close":45716,"volume":599328,"rsi_14":64.69,"sma_20":44755.0,"sma_60":42252.5,"sma_120":41244.17},{"date":"2025-02-04","open":45812,"high":46530,"low":45668,"close":45859,"volume":553634,"rsi_14":67.73,"sma_20":45052.5,"sma_60":42418.33,"sma_120":41299.58},{"date":"2025-02-05","open":45907,"high":46195,"low":44757,"close":45141,"volume":405285,"rsi_14":63.44,"sma_20":45275.0,"sma_60":42565.83,"sma_120":41350.0},{"date":"2025-02-06","open":45907,"high":47345,"low":45812,"close":46722,"volume":500352,"rsi_14":66.08,"sma_20":45542.5,"sma_60":42748.33,"sma_120":41425.83},{"date":"2025-02-07","open":46387,"high":47345,"low":45907,"close":46051,"volume":301517,"rsi_14":62.12,"sma_20":45775.0,"sma_60":42876.67,"sma_120":41540.83},{"date":"2025-02-10","open":45859,"high":46626,"low":44853,"close":45189,"volume":417732,"rsi_14":56.36,"sma_20":46052.5,"sma_60":42994.17,"sma_120":41642.5},{"date":"2025-02-11","open":44757,"high":45620,"low":44614,"close":44661,"volume":598926,"rsi_14":53.87,"sma_20":46282.5,"sma_60":43106.67,"sma_120":41727.5},{"date":"2025-02-12","open":44997,"high":45524,"low":44326,"close":44566,"volume":467134,"rsi_14":54.15,"sma_20":46547.5,"sma_60":43218.33,"sma_120":41809.17},{"date":"2025-02-13","open":45668,"high":47441,"low":45524,"close":45907,"volume":1168193,"rsi_14":60.0,"sma_20":46837.5,"sma_60":43370.83,"sma_120":41882.92},{"date":"2025-02-14","open":46339,"high":48399,"low":45955,"close":47920,"volume":790689,"rsi_14":61.08,"sma_20":47222.5,"sma_60":43573.33,"sma_120":41973.33},{"date":"2025-02-17","open":47010,"high":48974,"low":46530,"close":47441,"volume":458423,"rsi_14":50.0,"sma_20":47535.0,"sma_60":43781.67,"sma_120":42068.75},{"date":"2025-02-18","open":47489,"high":48495,"low":47057,"close":47872,"volume":367796,"rsi_14":51.6,"sma_20":47797.5,"sma_60":43983.33,"sma_120":42150.83},{"date":"2025-02-19","open":48591,"high":48878,"low":46387,"close":47057,"volume":516379,"rsi_14":38.59,"sma_20":47997.5,"sma_60":44167.5,"sma_120":42220.83},{"date":"2025-02-20","open":46770,"high":48399,"low":46291,"close":48303,"volume":355453,"rsi_14":60.0,"sma_20":48272.5,"sma_60":44374.17,"sma_120":42309.17},{"date":"2025-02-21","open":47824,"high":48016,"low":47201,"close":47537,"volume":234639,"rsi_14":57.79,"sma_20":48555.0,"sma_60":44570.83,"sma_120":42390.83},{"date":"2025-02-24","open":47920,"high":48878,"low":46387,"close":46722,"volume":330800,"rsi_14":53.49,"sma_20":48717.5,"sma_60":44767.5,"sma_120":42461.25},{"date":"2025-02-25","open":46099,"high":46866,"low":45812,"close":46722,"volume":186738,"rsi_14":56.79,"sma_20":48680.0,"sma_60":44961.67,"sma_120":42542.08},{"date":"2025-02-26","open":46722,"high":47393,"low":46530,"close":46962,"volume":235254,"rsi_14":51.16,"sma_20":48660.0,"sma_60":45140.83,"sma_120":42622.5},{"date":"2025-02-27","open":47057,"high":47057,"low":45237,"close":45859,"volume":325970,"rsi_14":49.11,"sma_20":48427.5,"sma_60":45285.83,"sma_120":42673.75},{"date":"2025-02-28","open":45284,"high":45812,"low":44374,"close":45045,"volume":473571,"rsi_14":49.33,"sma_20":48375.0,"sma_60":45420.83,"sma_120":42700.83},{"date":"2025-03-04","open":44134,"high":44614,"low":42984,"close":43416,"volume":297079,"rsi_14":44.72,"sma_20":48255.0,"sma_60":45528.33,"sma_120":42715.83},{"date":"2025-03-05","open":44278,"high":45572,"low":44182,"close":45572,"volume":317774,"rsi_14":53.63,"sma_20":48240.0,"sma_60":45674.17,"sma_120":42761.67},{"date":"2025-03-06","open":46339,"high":47345,"low":45859,"close":46243,"volume":429197,"rsi_14":51.27,"sma_20":48297.5,"sma_60":45810.0,"sma_120":42832.08},{"date":"2025-03-07","open":45668,"high":47345,"low":45045,"close":47105,"volume":291348,"rsi_14":46.61,"sma_20":48317.5,"sma_60":45906.67,"sma_120":42909.17},{"date":"2025-03-10","open":47345,"high":48878,"low":47201,"close":47920,"volume":368443,"rsi_14":51.94,"sma_20":48415.0,"sma_60":46037.5,"sma_120":42979.17},{"date":"2025-03-11","open":46291,"high":48495,"low":46003,"close":48208,"volume":251225,"rsi_14":51.37,"sma_20":48572.5,"sma_60":46152.5,"sma_120":43050.83},{"date":"2025-03-12","open":48878,"high":50508,"low":48303,"close":49166,"volume":470490,"rsi_14":58.53,"sma_20":48807.5,"sma_60":46272.5,"sma_120":43133.75},{"date":"2025-03-13","open":49262,"high":49645,"low":47824,"close":48303,"volume":380724,"rsi_14":50.0,"sma_20":49002.5,"sma_60":46404.17,"sma_120":43210.0},{"date":"2025-03-14","open":48303,"high":48591,"low":47201,"close":47489,"volume":219187,"rsi_14":49.8,"sma_20":49085.0,"sma_60":46510.0,"sma_120":43280.83},{"date":"2025-03-17","open":47824,"high":48687,"low":47776,"close":48399,"volume":157457,"rsi_14":56.92,"sma_20":49110.0,"sma_60":46631.67,"sma_120":43361.25},{"date":"2025-03-18","open":48399,"high":48783,"low":47585,"close":48016,"volume":156352,"rsi_14":55.17,"sma_20":49140.0,"sma_60":46733.33,"sma_120":43440.42},{"date":"2025-03-19","open":48016,"high":49597,"low":47920,"close":48783,"volume":233803,"rsi_14":56.99,"sma_20":49187.5,"sma_60":46866.67,"sma_120":43524.17},{"date":"2025-03-20","open":48783,"high":49549,"low":47872,"close":47920,"volume":145580,"rsi_14":58.05,"sma_20":49232.5,"sma_60":47007.5,"sma_120":43596.25},{"date":"2025-03-21","open":47441,"high":49645,"low":47441,"close":49549,"volume":359454,"rsi_14":66.55,"sma_20":49297.5,"sma_60":47173.33,"sma_120":43678.33},{"date":"2025-03-24","open":48878,"high":49549,"low":48112,"close":48591,"volume":135925,"rsi_14":70.0,"sma_20":49352.5,"sma_60":47278.33,"sma_120":43746.25},{"date":"2025-03-25","open":48495,"high":48687,"low":47680,"close":48303,"volume":105853,"rsi_14":62.34,"sma_20":49435.0,"sma_60":47340.0,"sma_120":43816.25},{"date":"2025-03-26","open":48687,"high":48687,"low":47105,"close":47249,"volume":243397,"rsi_14":54.39,"sma_20":49462.5,"sma_60":47375.0,"sma_120":43874.17},{"date":"2025-03-27","open":46866,"high":48208,"low":46435,"close":47920,"volume":244912,"rsi_14":53.62,"sma_20":49512.5,"sma_60":47426.67,"sma_120":43947.92},{"date":"2025-03-28","open":47920,"high":48974,"low":47537,"close":48974,"volume":271672,"rsi_14":54.58,"sma_20":49675.0,"sma_60":47505.83,"sma_120":44022.08},{"date":"2025-03-31","open":48399,"high":48783,"low":45572,"close":47920,"volume":350990,"rsi_14":48.83,"sma_20":49825.0,"sma_60":47583.33,"sma_120":44092.08},{"date":"2025-04-01","open":47585,"high":47585,"low":45907,"close":46003,"volume":258478,"rsi_14":38.04,"sma_20":49960.0,"sma_60":47656.67,"sma_120":44153.75},{"date":"2025-04-02","open":46099,"high":46387,"low":45237,"close":45812,"volume":156801,"rsi_14":40.08,"sma_20":49972.5,"sma_60":47755.0,"sma_120":44217.92},{"date":"2025-04-03","open":44230,"high":46195,"low":44230,"close":46195,"volume":210778,"rsi_14":44.66,"sma_20":49970.0,"sma_60":47847.5,"sma_120":44282.08},{"date":"2025-04-04","open":45668,"high":45955,"low":43607,"close":44709,"volume":261941,"rsi_14":35.47,"sma_20":49845.0,"sma_60":47901.67,"sma_120":44330.42},{"date":"2025-04-07","open":43032,"high":43224,"low":39726,"close":41211,"volume":381381,"rsi_14":28.48,"sma_20":49495.0,"sma_60":47895.0,"sma_120":44357.08},{"date":"2025-04-08","open":41690,"high":42074,"low":40972,"close":41690,"volume":230987,"rsi_14":27.16,"sma_20":49155.0,"sma_60":47926.67,"sma_120":44382.08},{"date":"2025-04-09","open":40636,"high":41115,"low":39103,"close":39294,"volume":383183,"rsi_14":24.72,"sma_20":48640.0,"sma_60":47910.0,"sma_120":44387.5},{"date":"2025-04-10","open":41307,"high":42170,"low":40924,"close":42170,"volume":301590,"rsi_14":29.84,"sma_20":48320.0,"sma_60":47956.67,"sma_120":44416.67},{"date":"2025-04-11","open":41020,"high":42026,"low":41020,"close":41930,"volume":136961,"rsi_14":31.06,"sma_20":48030.0,"sma_60":47984.17,"sma_120":44447.92},{"date":"2025-04-14","open":42313,"high":42409,"low":41307,"close":41451,"volume":202292,"rsi_14":30.73,"sma_20":47667.5,"sma_60":48000.0,"sma_120":44475.42},{"date":"2025-04-15","open":41547,"high":42697,"low":41547,"close":42265,"volume":219425,"rsi_14":35.79,"sma_20":47367.5,"sma_60":48014.17,"sma_120":44507.92},{"date":"2025-04-16","open":42649,"high":43703,"low":42265,"close":42457,"volume":241631,"rsi_14":33.99,"sma_20":47037.5,"sma_60":48007.5,"sma_120":44518.75},{"date":"2025-04-17","open":42649,"high":43224,"low":42074,"close":43080,"volume":171453,"rsi_14":32.28,"sma_20":46785.0,"sma_60":48005.0,"sma_120":44530.42},{"date":"2025-04-18","open":43272,"high":43607,"low":42649,"close":42936,"volume":108557,"rsi_14":34.15,"sma_20":46440.0,"sma_60":48003.33,"sma_120":44566.25},{"date":"2025-04-21","open":43224,"high":43224,"low":42721,"close":42936,"volume":71446,"rsi_14":38.89,"sma_20":46145.0,"sma_60":48017.5,"sma_120":44599.17},{"date":"2025-04-22","open":42793,"high":43128,"low":42361,"close":42936,"volume":151949,"rsi_14":39.44,"sma_20":45865.0,"sma_60":48005.83,"sma_120":44646.25},{"date":"2025-04-23","open":43559,"high":43607,"low":43080,"close":43416,"volume":134031,"rsi_14":39.86,"sma_20":45665.0,"sma_60":47935.83,"sma_120":44708.75},{"date":"2025-04-24","open":43368,"high":43991,"low":42936,"close":43991,"volume":123621,"rsi_14":47.19,"sma_20":45460.0,"sma_60":47877.5,"sma_120":44775.83},{"date":"2025-04-25","open":44470,"high":44661,"low":43943,"close":44422,"volume":177518,"rsi_14":66.5,"sma_20":45222.5,"sma_60":47775.0,"sma_120":44848.75},{"date":"2025-04-28","open":44661,"high":44709,"low":43895,"close":44134,"volume":96205,"rsi_14":62.81,"sma_20":45025.0,"sma_60":47741.67,"sma_120":44912.08},{"date":"2025-04-29","open":44374,"high":46578,"low":44326,"close":46578,"volume":238129,"rsi_14":88.0,"sma_20":45055.0,"sma_60":47756.67,"sma_120":45004.58},{"date":"2025-04-30","open":46051,"high":46962,"low":45476,"close":46962,"volume":197212,"rsi_14":83.78,"sma_20":45115.0,"sma_60":47775.83,"sma_120":45097.08},{"date":"2025-05-02","open":46962,"high":47201,"low":46291,"close":46291,"volume":124811,"rsi_14":78.98,"sma_20":45120.0,"sma_60":47795.83,"sma_120":45180.83},{"date":"2025-05-07","open":46291,"high":46387,"low":45141,"close":45955,"volume":204638,"rsi_14":80.52,"sma_20":45185.0,"sma_60":47782.5,"sma_120":45265.42},{"date":"2025-05-08","open":46294,"high":47212,"low":45569,"close":46245,"volume":268537,"rsi_14":76.98,"sma_20":45427.5,"sma_60":47779.17,"sma_120":45327.92},{"date":"2025-05-09","open":46197,"high":46487,"low":45327,"close":45762,"volume":187029,"rsi_14":71.03,"sma_20":45620.0,"sma_60":47782.5,"sma_120":45388.33},{"date":"2025-05-12","open":46777,"high":46970,"low":45859,"close":46439,"volume":166280,"rsi_14":71.23,"sma_20":45972.5,"sma_60":47806.67,"sma_120":45456.67},{"date":"2025-05-13","open":46197,"high":46922,"low":45907,"close":46777,"volume":201826,"rsi_14":74.0,"sma_20":46192.5,"sma_60":47838.33,"sma_120":45528.33},{"date":"2025-05-14","open":46777,"high":46825,"low":45955,"close":46342,"volume":232220,"rsi_14":69.81,"sma_20":46402.5,"sma_60":47839.17,"sma_120":45605.0},{"date":"2025-05-15","open":45907,"high":45907,"low":44506,"close":44844,"volume":256764,"rsi_14":58.42,"sma_20":46560.0,"sma_60":47779.17,"sma_120":45676.25},{"date":"2025-05-16","open":44699,"high":45617,"low":44264,"close":45182,"volume":113357,"rsi_14":57.75,"sma_20":46692.5,"sma_60":47733.33,"sma_120":45757.5},{"date":"2025-05-19","open":45327,"high":45859,"low":44747,"close":45086,"volume":200635,"rsi_14":54.24,"sma_20":46810.0,"sma_60":47678.33,"sma_120":45830.83},{"date":"2025-05-20","open":45714,"high":47260,"low":45569,"close":46632,"volume":256616,"rsi_14":59.5,"sma_20":46975.0,"sma_60":47664.17,"sma_120":45915.83},{"date":"2025-05-21","open":46728,"high":47260,"low":45955,"close":46390,"volume":147230,"rsi_14":59.8,"sma_20":47135.0,"sma_60":47624.17,"sma_120":45999.17},{"date":"2025-05-22","open":45617,"high":45955,"low":43974,"close":44216,"volume":211972,"rsi_14":35.23,"sma_20":47182.5,"sma_60":47560.0,"sma_120":46065.42},{"date":"2025-05-23","open":44312,"high":44844,"low":43684,"close":44071,"volume":169156,"rsi_14":31.91,"sma_20":47222.5,"sma_60":47507.5,"sma_120":46137.5},{"date":"2025-05-26","open":44312,"high":44892,"low":43636,"close":44892,"volume":131577,"rsi_14":40.31,"sma_20":47280.0,"sma_60":47469.17,"sma_120":46215.42},{"date":"2025-05-27","open":44457,"high":44941,"low":44071,"close":44264,"volume":147820,"rsi_14":39.09,"sma_20":47275.0,"sma_60":47415.83,"sma_120":46278.33},{"date":"2025-05-28","open":44119,"high":45134,"low":44119,"close":44747,"volume":196445,"rsi_14":42.44,"sma_20":47272.5,"sma_60":47390.0,"sma_120":46337.92},{"date":"2025-05-29","open":45086,"high":46100,"low":44844,"close":45617,"volume":182949,"rsi_14":49.3,"sma_20":47330.0,"sma_60":47393.33,"sma_120":46407.08},{"date":"2025-05-30","open":45182,"high":46728,"low":45182,"close":45424,"volume":648830,"rsi_14":44.83,"sma_20":47250.0,"sma_60":47421.67,"sma_120":46475.0},{"date":"2025-06-02","open":45375,"high":46390,"low":45230,"close":45617,"volume":158816,"rsi_14":44.0,"sma_20":47160.0,"sma_60":47415.83,"sma_120":46545.0},{"date":"2025-06-04","open":45424,"high":47018,"low":45424,"close":46004,"volume":234515,"rsi_14":48.24,"sma_20":47125.0,"sma_60":47405.0,"sma_120":46607.5},{"date":"2025-06-05","open":45762,"high":46873,"low":45714,"close":46197,"volume":157061,"rsi_14":58.14,"sma_20":47117.5,"sma_60":47382.5,"sma_120":46644.58},{"date":"2025-06-09","open":46632,"high":47743,"low":46342,"close":46390,"volume":245375,"rsi_14":57.4,"sma_20":47125.0,"sma_60":47349.17,"sma_120":46693.33},{"date":"2025-06-10","open":46535,"high":51609,"low":46487,"close":50933,"volume":683288,"rsi_14":73.18,"sma_20":47392.5,"sma_60":47389.17,"sma_120":46770.83},{"date":"2025-06-11","open":50449,"high":50449,"low":49000,"close":49386,"volume":295260,"rsi_14":60.92,"sma_20":47545.0,"sma_60":47385.83,"sma_120":46829.17},{"date":"2025-06-12","open":49773,"high":49869,"low":48806,"close":48903,"volume":339170,"rsi_14":59.77,"sma_20":47655.0,"sma_60":47389.17,"sma_120":46896.67},{"date":"2025-06-13","open":48903,"high":49773,"low":48275,"close":48903,"volume":281659,"rsi_14":71.95,"sma_20":47787.5,"sma_60":47406.67,"sma_120":46958.33},{"date":"2025-06-16","open":49193,"high":49966,"low":48903,"close":49869,"volume":125569,"rsi_14":75.21,"sma_20":48047.5,"sma_60":47425.0,"sma_120":47028.33},{"date":"2025-06-17","open":50256,"high":51996,"low":49193,"close":50159,"volume":238552,"rsi_14":74.01,"sma_20":48305.0,"sma_60":47455.0,"sma_120":47094.17},{"date":"2025-06-18","open":49580,"high":51996,"low":48806,"close":50546,"volume":249153,"rsi_14":79.28,"sma_20":48587.5,"sma_60":47478.33,"sma_120":47172.5},{"date":"2025-06-19","open":50256,"high":50933,"low":49096,"close":50159,"volume":162396,"rsi_14":75.45,"sma_20":48770.0,"sma_60":47510.0,"sma_120":47258.75},{"date":"2025-06-20","open":50739,"high":50739,"low":49483,"close":50449,"volume":165614,"rsi_14":74.04,"sma_20":48980.0,"sma_60":47518.33,"sma_120":47345.83},{"date":"2025-06-23","open":60887,"high":61854,"low":54895,"close":56248,"volume":1757578,"rsi_14":84.57,"sma_20":49602.5,"sma_60":47643.33,"sma_120":47460.83},{"date":"2025-06-24","open":61370,"high":71422,"low":59148,"close":59727,"volume":3313944,"rsi_14":87.24,"sma_20":50412.5,"sma_60":47833.33,"sma_120":47586.67},{"date":"2025-06-25","open":63303,"high":63690,"low":58278,"close":58858,"volume":1570827,"rsi_14":83.08,"sma_20":51135.0,"sma_60":48026.67,"sma_120":47700.83},{"date":"2025-06-26","open":57988,"high":58761,"low":56731,"close":57698,"volume":674515,"rsi_14":78.2,"sma_20":51830.0,"sma_60":48188.33,"sma_120":47807.5},{"date":"2025-06-27","open":58471,"high":58858,"low":56345,"close":56828,"volume":398812,"rsi_14":74.77,"sma_20":52455.0,"sma_60":48316.67,"sma_120":47911.25},{"date":"2025-06-30","open":58181,"high":58664,"low":55958,"close":56248,"volume":624914,"rsi_14":65.54,"sma_20":53005.0,"sma_60":48453.33,"sma_120":48018.33},{"date":"2025-07-01","open":56731,"high":58954,"low":55572,"close":55862,"volume":571259,"rsi_14":70.3,"sma_20":53545.0,"sma_60":48616.67,"sma_120":48136.67},{"date":"2025-07-02","open":55765,"high":56248,"low":54025,"close":54895,"volume":415267,"rsi_14":68.24,"sma_20":54025.0,"sma_60":48766.67,"sma_120":48260.83},{"date":"2025-07-03","open":55378,"high":55475,"low":54025,"close":54412,"volume":296486,"rsi_14":66.29,"sma_20":54460.0,"sma_60":48901.67,"sma_120":48374.58},{"date":"2025-07-04","open":54509,"high":54992,"low":52479,"close":52479,"volume":270738,"rsi_14":57.3,"sma_20":54785.0,"sma_60":49029.17,"sma_120":48465.42},{"date":"2025-07-07","open":51029,"high":53349,"low":51029,"close":52962,"volume":199241,"rsi_14":57.75,"sma_20":55125.0,"sma_60":49225.83,"sma_120":48560.42},{"date":"2025-07-08","open":53832,"high":54509,"low":52962,"close":53155,"volume":204660,"rsi_14":57.3,"sma_20":55240.0,"sma_60":49417.5,"sma_120":48672.08},{"date":"2025-07-09","open":53735,"high":55572,"low":53252,"close":54702,"volume":340567,"rsi_14":61.93,"sma_20":55515.0,"sma_60":49677.5,"sma_120":48793.75},{"date":"2025-07-10","open":55088,"high":55282,"low":53832,"close":54315,"volume":273003,"rsi_14":60.1,"sma_20":55795.0,"sma_60":49880.83,"sma_120":48918.75},{"date":"2025-07-11","open":54219,"high":55185,"low":54219,"close":54702,"volume":264647,"rsi_14":44.37,"sma_20":56095.0,"sma_60":50095.0,"sma_120":49039.58},{"date":"2025-07-14","open":55958,"high":56055,"low":54605,"close":55185,"volume":308389,"rsi_14":28.83,"sma_20":56370.0,"sma_60":50325.83,"sma_120":49162.92},{"date":"2025-07-15","open":56248,"high":56925,"low":55572,"close":56152,"volume":334878,"rsi_14":37.5,"sma_20":56680.0,"sma_60":50559.17,"sma_120":49286.67},{"date":"2025-07-16","open":56345,"high":56345,"low":54412,"close":54702,"volume":229650,"rsi_14":36.52,"sma_20":56895.0,"sma_60":50764.17,"sma_120":49385.83},{"date":"2025-07-17","open":55088,"high":55088,"low":53639,"close":54219,"volume":141695,"rsi_14":37.84,"sma_20":57105.0,"sma_60":50950.0,"sma_120":49477.5},{"date":"2025-07-18","open":55378,"high":55475,"low":54025,"close":54412,"volume":120823,"rsi_14":41.12,"sma_20":57310.0,"sma_60":51141.67,"sma_120":49572.5},{"date":"2025-07-21","open":53929,"high":54412,"low":53542,"close":54025,"volume":147296,"rsi_14":41.12,"sma_20":57195.0,"sma_60":51326.67,"sma_120":49672.08},{"date":"2025-07-22","open":53832,"high":54122,"low":52672,"close":52866,"volume":167249,"rsi_14":40.37,"sma_20":56840.0,"sma_60":51491.67,"sma_120":49748.75},{"date":"2025-07-23","open":53252,"high":55668,"low":52672,"close":55088,"volume":341815,"rsi_14":52.76,"sma_20":56645.0,"sma_60":51686.67,"sma_120":49811.25},{"date":"2025-07-24","open":55282,"high":56248,"low":54315,"close":55088,"volume":372496,"rsi_14":62.62,"sma_20":56510.0,"sma_60":51871.67,"sma_120":49874.58},{"date":"2025-07-25","open":54798,"high":55185,"low":52672,"close":53735,"volume":277128,"rsi_14":53.45,"sma_20":56350.0,"sma_60":52025.83,"sma_120":49900.42},{"date":"2025-07-28","open":53445,"high":54412,"low":51078,"close":51706,"volume":409659,"rsi_14":44.44,"sma_20":56115.0,"sma_60":52150.0,"sma_120":49945.83},{"date":"2025-07-29","open":51996,"high":53639,"low":50933,"close":53252,"volume":267874,"rsi_14":44.44,"sma_20":55980.0,"sma_60":52258.33,"sma_120":50007.5},{"date":"2025-07-30","open":52769,"high":54315,"low":52672,"close":53445,"volume":174183,"rsi_14":46.62,"sma_20":55905.0,"sma_60":52363.33,"sma_120":50069.58},{"date":"2025-07-31","open":53445,"high":53735,"low":52769,"close":53542,"volume":204789,"rsi_14":45.38,"sma_20":55860.0,"sma_60":52481.67,"sma_120":50138.75},{"date":"2025-08-01","open":52672,"high":52962,"low":50933,"close":51319,"volume":183508,"rsi_14":36.49,"sma_20":55800.0,"sma_60":52567.5,"sma_120":50175.0},{"date":"2025-08-04","open":50836,"high":53832,"low":50353,"close":53252,"volume":255141,"rsi_14":40.51,"sma_20":55815.0,"sma_60":52688.33,"sma_120":50233.75},{"date":"2025-08-05","open":53735,"high":54509,"low":53445,"close":54219,"volume":187596,"rsi_14":48.37,"sma_20":55870.0,"sma_60":52834.17,"sma_120":50308.33},{"date":"2025-08-06","open":54025,"high":54992,"low":53735,"close":54412,"volume":217839,"rsi_14":50.67,"sma_20":55855.0,"sma_60":52971.67,"sma_120":50389.17},{"date":"2025-08-07","open":55385,"high":55872,"low":54509,"close":55191,"volume":234779,"rsi_14":51.32,"sma_20":55880.0,"sma_60":53110.0,"sma_120":50474.17},{"date":"2025-08-08","open":55969,"high":56943,"low":54801,"close":55288,"volume":192500,"rsi_14":53.02,"sma_20":55890.0,"sma_60":53257.5,"sma_120":50548.33},{"date":"2025-08-11","open":55872,"high":56456,"low":54801,"close":55191,"volume":205898,"rsi_14":57.25,"sma_20":55870.0,"sma_60":53429.17,"sma_120":50604.17},{"date":"2025-08-12","open":55191,"high":55872,"low":54217,"close":54607,"volume":195380,"rsi_14":46.28,"sma_20":55770.0,"sma_60":53585.0,"sma_120":50659.17},{"date":"2025-08-13","open":54996,"high":54996,"low":53438,"close":54412,"volume":274285,"rsi_14":45.53,"sma_20":55735.0,"sma_60":53739.17,"sma_120":50708.75},{"date":"2025-08-14","open":54704,"high":55191,"low":54217,"close":54801,"volume":205385,"rsi_14":53.1,"sma_20":55745.0,"sma_60":53873.33,"sma_120":50768.75},{"date":"2025-08-18","open":54315,"high":55483,"low":53536,"close":54801,"volume":275560,"rsi_14":65.22,"sma_20":55745.0,"sma_60":54011.67,"sma_120":50817.92},{"date":"2025-08-19","open":54996,"high":55677,"low":53438,"close":53828,"volume":218902,"rsi_14":51.16,"sma_20":55715.0,"sma_60":54170.83,"sma_120":50865.42},{"date":"2025-08-20","open":52368,"high":52952,"low":51394,"close":52854,"volume":342744,"rsi_14":44.68,"sma_20":55695.0,"sma_60":54315.83,"sma_120":50911.67},{"date":"2025-08-21","open":52854,"high":53731,"low":52368,"close":53049,"volume":132105,"rsi_14":45.26,"sma_20":55570.0,"sma_60":54450.0,"sma_120":50959.58},{"date":"2025-08-22","open":53244,"high":53828,"low":52270,"close":52562,"volume":159180,"rsi_14":55.84,"sma_20":55420.0,"sma_60":54586.67,"sma_120":51001.25},{"date":"2025-08-25","open":53049,"high":55677,"low":52952,"close":55677,"volume":506384,"rsi_14":61.8,"sma_20":55500.0,"sma_60":54768.33,"sma_120":51079.17},{"date":"2025-08-26","open":54996,"high":54996,"low":53925,"close":54023,"volume":196953,"rsi_14":46.88,"sma_20":55600.0,"sma_60":54906.67,"sma_120":51150.0},{"date":"2025-08-27","open":54412,"high":54509,"low":52952,"close":53146,"volume":127307,"rsi_14":41.75,"sma_20":55575.0,"sma_60":55033.33,"sma_120":51227.5},{"date":"2025-08-28","open":53146,"high":53633,"low":52757,"close":53244,"volume":141905,"rsi_14":40.0,"sma_20":55545.0,"sma_60":55158.33,"sma_120":51287.08},{"date":"2025-08-29","open":53049,"high":53341,"low":51881,"close":51978,"volume":236864,"rsi_14":34.82,"sma_20":55445.0,"sma_60":55255.0,"sma_120":51330.0},{"date":"2025-09-01","open":51978,"high":52173,"low":50616,"close":50908,"volume":112981,"rsi_14":31.97,"sma_20":55405.0,"sma_60":55330.0,"sma_120":51356.25},{"date":"2025-09-02","open":51005,"high":51589,"low":51005,"close":51394,"volume":101753,"rsi_14":36.36,"sma_20":55290.0,"sma_60":55410.0,"sma_120":51379.58},{"date":"2025-09-03","open":50908,"high":51589,"low":50518,"close":51297,"volume":120336,"rsi_14":36.67,"sma_20":55120.0,"sma_60":55410.0,"sma_120":51399.58},{"date":"2025-09-04","open":51297,"high":51881,"low":51005,"close":51492,"volume":203188,"rsi_14":35.59,"sma_20":54950.0,"sma_60":55440.0,"sma_120":51412.92},{"date":"2025-09-05","open":51297,"high":52757,"low":51200,"close":52270,"volume":193169,"rsi_14":39.68,"sma_20":54800.0,"sma_60":55491.67,"sma_120":51440.42},{"date":"2025-09-08","open":51881,"high":52562,"low":51589,"close":52562,"volume":145099,"rsi_14":44.54,"sma_20":54660.0,"sma_60":55548.33,"sma_120":51477.5},{"date":"2025-09-09","open":52854,"high":52854,"low":52076,"close":52660,"volume":104138,"rsi_14":49.09,"sma_20":54530.0,"sma_60":55590.0,"sma_120":51507.5},{"date":"2025-09-10","open":52270,"high":53244,"low":52270,"close":53049,"volume":135900,"rsi_14":50.0,"sma_20":54450.0,"sma_60":55633.33,"sma_120":51544.17},{"date":"2025-09-11","open":53244,"high":53438,"low":52173,"close":52562,"volume":215337,"rsi_14":50.0,"sma_20":54355.0,"sma_60":55661.67,"sma_120":51570.0},{"date":"2025-09-12","open":52854,"high":52952,"low":52076,"close":52757,"volume":174257,"rsi_14":31.71,"sma_20":54250.0,"sma_60":55700.0,"sma_120":51605.0},{"date":"2025-09-15","open":52368,"high":52562,"low":51589,"close":51978,"volume":205556,"rsi_14":35.62,"sma_20":54105.0,"sma_60":55720.0,"sma_120":51619.17},{"date":"2025-09-16","open":52173,"high":52465,"low":51784,"close":52270,"volume":243713,"rsi_14":43.28,"sma_20":54025.0,"sma_60":55645.0,"sma_120":51644.17},{"date":"2025-09-17","open":52076,"high":52757,"low":51589,"close":52757,"volume":231989,"rsi_14":46.48,"sma_20":54020.0,"sma_60":55518.33,"sma_120":51675.83},{"date":"2025-09-18","open":54122,"high":54903,"low":53340,"close":53633,"volume":300352,"rsi_14":61.54,"sma_20":54040.0,"sma_60":55418.33,"sma_120":51722.5},{"date":"2025-09-19","open":54600,"high":56400,"low":54300,"close":56200,"volume":347227,"rsi_14":79.1,"sma_20":54150.0,"sma_60":55360.0,"sma_120":51774.17},{"date":"2025-09-22","open":54607,"high":54704,"low":53633,"close":54217,"volume":188859,"rsi_14":71.64,"sma_20":54075.0,"sma_60":55308.33,"sma_120":51812.5},{"date":"2025-09-23","open":53731,"high":53925,"low":52562,"close":53049,"volume":322701,"rsi_14":61.54,"sma_20":54025.0,"sma_60":55246.67,"sma_120":51850.0},{"date":"2025-09-24","open":53244,"high":54801,"low":52952,"close":53828,"volume":345574,"rsi_14":64.29,"sma_20":54060.0,"sma_60":55205.0,"sma_120":51910.83},{"date":"2025-09-25","open":53731,"high":53828,"low":53049,"close":53438,"volume":219525,"rsi_14":57.5,"sma_20":54070.0,"sma_60":55173.33,"sma_120":51970.0},{"date":"2025-09-26","open":52952,"high":53731,"low":52173,"close":52952,"volume":385825,"rsi_14":52.44,"sma_20":54120.0,"sma_60":55141.67,"sma_120":52021.67},{"date":"2025-09-29","open":53536,"high":53828,"low":53049,"close":53438,"volume":143752,"rsi_14":54.65,"sma_20":54250.0,"sma_60":55151.67,"sma_120":52090.42},{"date":"2025-09-30","open":53438,"high":54509,"low":53438,"close":54023,"volume":291498,"rsi_14":55.68,"sma_20":54385.0,"sma_60":55163.33,"sma_120":52194.58},{"date":"2025-10-01","open":54023,"high":54315,"low":53633,"close":53828,"volume":129276,"rsi_14":57.65,"sma_20":54515.0,"sma_60":55168.33,"sma_120":52292.92},{"date":"2025-10-02","open":53925,"high":54801,"low":53731,"close":54509,"volume":260636,"rsi_14":60.0,"sma_20":54670.0,"sma_60":55158.33,"sma_120":52417.92},{"date":"2025-10-10","open":54217,"high":55969,"low":54217,"close":55580,"volume":440983,"rsi_14":69.89,"sma_20":54840.0,"sma_60":55173.33,"sma_120":52527.08},{"date":"2025-10-13","open":55288,"high":55677,"low":54217,"close":54801,"volume":365382,"rsi_14":63.27,"sma_20":54955.0,"sma_60":55168.33,"sma_120":52631.67},{"date":"2025-10-14","open":54801,"high":55677,"low":54217,"close":54607,"volume":267186,"rsi_14":60.0,"sma_20":55055.0,"sma_60":55151.67,"sma_120":52738.75},{"date":"2025-10-15","open":55288,"high":56845,"low":55288,"close":56456,"volume":450291,"rsi_14":64.49,"sma_20":55230.0,"sma_60":55150.0,"sma_120":52854.58},{"date":"2025-10-16","open":56456,"high":57819,"low":56067,"close":57624,"volume":363741,"rsi_14":64.15,"sma_20":55490.0,"sma_60":55193.33,"sma_120":52978.75},{"date":"2025-10-17","open":58597,"high":58597,"low":56845,"close":57721,"volume":404801,"rsi_14":67.65,"sma_20":55745.0,"sma_60":55246.67,"sma_120":53098.33},{"date":"2025-10-20","open":57332,"high":58013,"low":56748,"close":57721,"volume":237614,"rsi_14":76.67,"sma_20":56040.0,"sma_60":55296.67,"sma_120":53219.17},{"date":"2025-10-21","open":57721,"high":59571,"low":57235,"close":58403,"volume":409762,"rsi_14":76.4,"sma_20":56355.0,"sma_60":55365.0,"sma_120":53345.83},{"date":"2025-10-22","open":58013,"high":58403,"low":56845,"close":58013,"volume":454927,"rsi_14":76.4,"sma_20":56625.0,"sma_60":55446.67,"sma_120":53469.17},{"date":"2025-10-23","open":57429,"high":60739,"low":56943,"close":59279,"volume":429560,"rsi_14":83.51,"sma_20":56925.0,"sma_60":55511.67,"sma_120":53599.17},{"date":"2025-10-24","open":60349,"high":61128,"low":59084,"close":60642,"volume":300573,"rsi_14":84.91,"sma_20":57230.0,"sma_60":55600.0,"sma_120":53735.83},{"date":"2025-10-27","open":60447,"high":61226,"low":60349,"close":61128,"volume":249599,"rsi_14":84.76,"sma_20":57585.0,"sma_60":55720.0,"sma_120":53872.92},{"date":"2025-10-28","open":60836,"high":60836,"low":59084,"close":59571,"volume":276288,"rsi_14":74.79,"sma_20":57920.0,"sma_60":55848.33,"sma_120":53999.17},{"date":"2025-10-29","open":60739,"high":64438,"low":60447,"close":64146,"volume":606976,"rsi_14":81.13,"sma_20":58450.0,"sma_60":56028.33,"sma_120":54143.33},{"date":"2025-10-30","open":63562,"high":64438,"low":61226,"close":61420,"volume":568491,"rsi_14":67.05,"sma_20":58860.0,"sma_60":56158.33,"sma_120":54260.83},{"date":"2025-10-31","open":60739,"high":62004,"low":58305,"close":58695,"volume":642082,"rsi_14":60.2,"sma_20":59155.0,"sma_60":56240.0,"sma_120":54360.83},{"date":"2025-11-03","open":59181,"high":60544,"low":58987,"close":60252,"volume":378729,"rsi_14":63.81,"sma_20":59505.0,"sma_60":56386.67,"sma_120":54477.08},{"date":"2025-11-04","open":59863,"high":60155,"low":58889,"close":59571,"volume":219293,"rsi_14":58.08,"sma_20":59790.0,"sma_60":56488.33,"sma_120":54588.33},{"date":"2025-11-05","open":59863,"high":59863,"low":56651,"close":58305,"volume":448152,"rsi_14":51.76,"sma_20":60020.0,"sma_60":56551.67,"sma_120":54692.92},{"date":"2025-11-06","open":59571,"high":59765,"low":57916,"close":58889,"volume":304863,"rsi_14":52.94,"sma_20":60245.0,"sma_60":56621.67,"sma_120":54796.67},{"date":"2025-11-07","open":58111,"high":58111,"low":55288,"close":55969,"volume":301475,"rsi_14":46.15,"sma_20":60265.0,"sma_60":56635.0,"sma_120":54872.5},{"date":"2025-11-10","open":56943,"high":57040,"low":55969,"close":56456,"volume":181070,"rsi_14":45.69,"sma_20":60350.0,"sma_60":56655.0,"sma_120":54956.25},{"date":"2025-11-11","open":56748,"high":58403,"low":56553,"close":57040,"volume":207105,"rsi_14":47.86,"sma_20":60475.0,"sma_60":56686.67,"sma_120":55057.92},{"date":"2025-11-12","open":56943,"high":57235,"low":56553,"close":57137,"volume":123930,"rsi_14":45.05,"sma_20":60510.0,"sma_60":56730.0,"sma_120":55157.5},{"date":"2025-11-13","open":57039,"high":57823,"low":56353,"close":57431,"volume":260713,"rsi_14":41.15,"sma_20":60480.0,"sma_60":56775.0,"sma_120":55257.08},{"date":"2025-11-14","open":56941,"high":56941,"low":55863,"close":56059,"volume":127110,"rsi_14":37.16,"sma_20":60375.0,"sma_60":56790.0,"sma_120":55331.67},{"date":"2025-11-17","open":56353,"high":56451,"low":55373,"close":55569,"volume":181800,"rsi_14":39.13,"sma_20":60245.0,"sma_60":56796.67,"sma_120":55404.17},{"date":"2025-11-18","open":55569,"high":55863,"low":53903,"close":54099,"volume":137267,"rsi_14":19.43,"sma_20":60005.0,"sma_60":56795.0,"sma_120":55482.92},{"date":"2025-11-19","open":55373,"high":55471,"low":53119,"close":54295,"volume":206388,"rsi_14":24.16,"sma_20":59795.0,"sma_60":56813.33,"sma_120":55564.58},{"date":"2025-11-20","open":55569,"high":56941,"low":55079,"close":55079,"volume":150991,"rsi_14":34.11,"sma_20":59560.0,"sma_60":56841.67,"sma_120":55645.83},{"date":"2025-11-21","open":55079,"high":55079,"low":52923,"close":53217,"volume":218966,"rsi_14":21.21,"sma_20":59160.0,"sma_60":56846.67,"sma_120":55716.67},{"date":"2025-11-24","open":54883,"high":56157,"low":54099,"close":56157,"volume":307783,"rsi_14":37.42,"sma_20":58885.0,"sma_60":56848.33,"sma_120":55808.33},{"date":"2025-11-25","open":57039,"high":57039,"low":53609,"close":53903,"volume":207572,"rsi_14":35.15,"sma_20":58575.0,"sma_60":56840.0,"sma_120":55873.33},{"date":"2025-11-26","open":55373,"high":56255,"low":54001,"close":56255,"volume":202171,"rsi_14":41.53,"sma_20":58150.0,"sma_60":56886.67,"sma_120":55960.0},{"date":"2025-11-27","open":55765,"high":55863,"low":54589,"close":54785,"volume":136811,"rsi_14":45.24,"sma_20":57790.0,"sma_60":56906.67,"sma_120":56032.5},{"date":"2025-11-28","open":55373,"high":55373,"low":53903,"close":54099,"volume":178214,"rsi_14":41.76,"sma_20":57535.0,"sma_60":56936.67,"sma_120":56095.83},{"date":"2025-12-01","open":54883,"high":55863,"low":54393,"close":55569,"volume":247115,"rsi_14":44.69,"sma_20":57275.0,"sma_60":57010.0,"sma_120":56170.0},{"date":"2025-12-02","open":55765,"high":55765,"low":54491,"close":55373,"volume":157361,"rsi_14":43.89,"sma_20":57040.0,"sma_60":57071.67,"sma_120":56240.83},{"date":"2025-12-03","open":58411,"high":60960,"low":57627,"close":58117,"volume":497000,"rsi_14":51.69,"sma_20":57010.0,"sma_60":57181.67,"sma_120":56295.83},{"date":"2025-12-04","open":58705,"high":58999,"low":57137,"close":57725,"volume":213126,"rsi_14":54.31,"sma_20":56930.0,"sma_60":57281.67,"sma_120":56360.83},{"date":"2025-12-05","open":57235,"high":58803,"low":56255,"close":58607,"volume":189471,"rsi_14":57.71,"sma_20":57045.0,"sma_60":57383.33,"sma_120":56437.5},{"date":"2025-12-08","open":57921,"high":58313,"low":57039,"close":58019,"volume":212631,"rsi_14":60.42,"sma_20":57105.0,"sma_60":57470.0,"sma_120":56509.17},{"date":"2025-12-09","open":57529,"high":58117,"low":57137,"close":57627,"volume":168779,"rsi_14":58.76,"sma_20":57115.0,"sma_60":57548.33,"sma_120":56569.17},{"date":"2025-12-10","open":57431,"high":58215,"low":56843,"close":57725,"volume":177467,"rsi_14":57.22,"sma_20":57125.0,"sma_60":57621.67,"sma_120":56627.5},{"date":"2025-12-11","open":58509,"high":59587,"low":58117,"close":58313,"volume":354377,"rsi_14":64.94,"sma_20":57170.0,"sma_60":57713.33,"sma_120":56687.5},{"date":"2025-12-12","open":59195,"high":61842,"low":58607,"close":61058,"volume":456243,"rsi_14":64.53,"sma_20":57425.0,"sma_60":57848.33,"sma_120":56774.17},{"date":"2025-12-15","open":60470,"high":61940,"low":59881,"close":60274,"volume":300027,"rsi_14":70.7,"sma_20":57665.0,"sma_60":57983.33,"sma_120":56851.67},{"date":"2025-12-16","open":60960,"high":60960,"low":59587,"close":60078,"volume":203680,"rsi_14":64.44,"sma_20":57970.0,"sma_60":58110.0,"sma_120":56877.5},{"date":"2025-12-17","open":60470,"high":60470,"low":58705,"close":59293,"volume":202045,"rsi_14":67.97,"sma_20":58225.0,"sma_60":58215.0,"sma_120":56866.67},{"date":"2025-12-18","open":58313,"high":58852,"low":57431,"close":57823,"volume":119340,"rsi_14":63.97,"sma_20":58365.0,"sma_60":58283.33,"sma_120":56850.83},{"date":"2025-12-19","open":58901,"high":58901,"low":57627,"close":58705,"volume":137821,"rsi_14":62.31,"sma_20":58645.0,"sma_60":58345.0,"sma_120":56852.5},{"date":"2025-12-22","open":59587,"high":59587,"low":58019,"close":58411,"volume":129327,"rsi_14":61.83,"sma_20":58760.0,"sma_60":58410.0,"sma_120":56859.17},{"date":"2025-12-23","open":58509,"high":58509,"low":56549,"close":56843,"volume":172396,"rsi_14":44.54,"sma_20":58910.0,"sma_60":58468.33,"sma_120":56857.5},{"date":"2025-12-24","open":57333,"high":57333,"low":55961,"close":56647,"volume":105994,"rsi_14":45.3,"sma_20":58930.0,"sma_60":58510.0,"sma_120":56857.5},{"date":"2025-12-26","open":56353,"high":56843,"low":55079,"close":55373,"volume":129040,"rsi_14":36.36,"sma_20":58960.0,"sma_60":58536.67,"sma_120":56855.0},{"date":"2025-12-29","open":55863,"high":56941,"low":55667,"close":56843,"volume":93055,"rsi_14":45.38,"sma_20":59100.0,"sma_60":58596.67,"sma_120":56869.17},{"date":"2025-12-30","open":56843,"high":56843,"low":55863,"close":56549,"volume":129147,"rsi_14":45.74,"sma_20":59150.0,"sma_60":58643.33,"sma_120":56897.5},{"date":"2026-01-02","open":56843,"high":56843,"low":55177,"close":55667,"volume":131181,"rsi_14":42.34,"sma_20":59165.0,"sma_60":58665.0,"sma_120":56914.17},{"date":"2026-01-05","open":55961,"high":58019,"low":55961,"close":57823,"volume":216981,"rsi_14":48.37,"sma_20":59150.0,"sma_60":58726.67,"sma_120":56947.5},{"date":"2026-01-06","open":57529,"high":60372,"low":57431,"close":59489,"volume":260221,"rsi_14":44.37,"sma_20":59240.0,"sma_60":58805.0,"sma_120":56981.67},{"date":"2026-01-07","open":59195,"high":59783,"low":57921,"close":58509,"volume":277149,"rsi_14":43.75,"sma_20":59235.0,"sma_60":58848.33,"sma_120":57010.83},{"date":"2026-01-08","open":57823,"high":58803,"low":55667,"close":56157,"volume":317550,"rsi_14":37.95,"sma_20":59140.0,"sma_60":58865.0,"sma_120":57016.67},{"date":"2026-01-09","open":56647,"high":57137,"low":55373,"close":55569,"volume":311819,"rsi_14":38.41,"sma_20":59035.0,"sma_60":58875.0,"sma_120":57013.33},{"date":"2026-01-12","open":57039,"high":62822,"low":57039,"close":61646,"volume":782923,"rsi_14":59.24,"sma_20":59235.0,"sma_60":58956.67,"sma_120":57053.33},{"date":"2026-01-13","open":61744,"high":61744,"low":58705,"close":60078,"volume":414091,"rsi_14":53.21,"sma_20":59325.0,"sma_60":58991.67,"sma_120":57092.5},{"date":"2026-01-14","open":60274,"high":60568,"low":58999,"close":59097,"volume":318518,"rsi_14":51.56,"sma_20":59225.0,"sma_60":59008.33,"sma_120":57127.5},{"date":"2026-01-15","open":59587,"high":61646,"low":59489,"close":60764,"volume":308240,"rsi_14":58.85,"sma_20":59250.0,"sma_60":59053.33,"sma_120":57175.0},{"date":"2026-01-16","open":61254,"high":61450,"low":59685,"close":60666,"volume":253153,"rsi_14":57.14,"sma_20":57535.0,"sma_60":57096.67,"sma_120":56213.33},{"date":"2026-01-19","open":60960,"high":61744,"low":59587,"close":59783,"volume":286055,"rsi_14":60.18,"sma_20":59305.0,"sma_60":59108.33,"sma_120":57277.5},{"date":"2026-01-20","open":59881,"high":60274,"low":58999,"close":59685,"volume":277628,"rsi_14":57.0,"sma_20":59400.0,"sma_60":59108.33,"sma_120":57310.0},{"date":"2026-01-21","open":58313,"high":59293,"low":57431,"close":58411,"volume":324467,"rsi_14":54.38,"sma_20":59385.0,"sma_60":59063.33,"sma_120":57331.67},{"date":"2026-01-22","open":58607,"high":59587,"low":58313,"close":58803,"volume":334297,"rsi_14":57.55,"sma_20":59405.0,"sma_60":59016.67,"sma_120":57368.33},{"date":"2026-01-23","open":59489,"high":60568,"low":58705,"close":60078,"volume":278331,"rsi_14":55.67,"sma_20":59570.0,"sma_60":59018.33,"sma_120":57433.33},{"date":"2026-01-26","open":59489,"high":61352,"low":59391,"close":60078,"volume":308373,"rsi_14":51.61,"sma_20":59745.0,"sma_60":58941.67,"sma_120":57485.0},{"date":"2026-01-27","open":60176,"high":60176,"low":58901,"close":59881,"volume":242888,"rsi_14":53.93,"sma_20":59975.0,"sma_60":58908.33,"sma_120":57533.33},{"date":"2026-01-28","open":59980,"high":60078,"low":57921,"close":58509,"volume":354652,"rsi_14":57.14,"sma_20":60060.0,"sma_60":58898.33,"sma_120":57569.17},{"date":"2026-01-29","open":58313,"high":59391,"low":56941,"close":58999,"volume":359272,"rsi_14":60.48,"sma_20":60185.0,"sma_60":58870.0,"sma_120":57628.33},{"date":"2026-01-30","open":58411,"high":58803,"low":57039,"close":57627,"volume":351648,"rsi_14":32.77,"sma_20":60285.0,"sma_60":58830.0,"sma_120":57659.17},{"date":"2026-02-02","open":57725,"high":58803,"low":56059,"close":56549,"volume":435867,"rsi_14":34.21,"sma_20":60220.0,"sma_60":58793.33,"sma_120":57672.5},{"date":"2026-02-03","open":57627,"high":63704,"low":57235,"close":63606,"volume":888357,"rsi_14":63.07,"sma_20":60430.0,"sma_60":58866.67,"sma_120":57744.17},{"date":"2026-02-04","open":62528,"high":64096,"low":61548,"close":63214,"volume":498282,"rsi_14":61.33,"sma_20":57700.0,"sma_60":57291.67,"sma_120":56350.83},{"date":"2026-02-05","open":62136,"high":63802,"low":59881,"close":60470,"volume":420925,"rsi_14":55.48,"sma_20":57790.0,"sma_60":57441.67,"sma_120":56425.83},{"date":"2026-02-06","open":58411,"high":58999,"low":56647,"close":58313,"volume":328939,"rsi_14":53.95,"sma_20":57740.0,"sma_60":57551.67,"sma_120":56495.83},{"date":"2026-02-09","open":59783,"high":60764,"low":59293,"close":59980,"volume":279363,"rsi_14":57.43,"sma_20":57925.0,"sma_60":57676.67,"sma_120":56584.17},{"date":"2026-02-10","open":60078,"high":62430,"low":59685,"close":60960,"volume":311295,"rsi_14":61.74,"sma_20":58135.0,"sma_60":57813.33,"sma_120":56680.83},{"date":"2026-02-11","open":61058,"high":63606,"low":60666,"close":63606,"volume":550004,"rsi_14":64.71,"sma_20":58450.0,"sma_60":57993.33,"sma_120":56791.67},{"date":"2026-02-12","open":63018,"high":66546,"low":62430,"close":65664,"volume":671258,"rsi_14":66.07,"sma_20":58865.0,"sma_60":58201.67,"sma_120":56917.5},{"date":"2026-02-13","open":63802,"high":64684,"low":61450,"close":63410,"volume":365282,"rsi_14":65.29,"sma_20":59170.0,"sma_60":58380.0,"sma_120":57020.83},{"date":"2026-02-19","open":64292,"high":64390,"low":61548,"close":63018,"volume":610878,"rsi_14":61.15,"sma_20":59525.0,"sma_60":58548.33,"sma_120":57124.17},{"date":"2026-02-20","open":63116,"high":65272,"low":62920,"close":64194,"volume":411584,"rsi_14":67.33,"sma_20":59965.0,"sma_60":58750.0,"sma_120":57235.0},{"date":"2026-02-23","open":65664,"high":65762,"low":63312,"close":64096,"volume":590423,"rsi_14":64.29,"sma_20":60475.0,"sma_60":58945.0,"sma_120":57295.0},{"date":"2026-02-24","open":65076,"high":65664,"low":63606,"close":64096,"volume":556658,"rsi_14":67.92,"sma_20":60975.0,"sma_60":59131.67,"sma_120":57325.0},{"date":"2026-02-25","open":64684,"high":64782,"low":62724,"close":63508,"volume":556788,"rsi_14":64.37,"sma_20":62740.0,"sma_60":60406.67,"sma_120":58623.33},{"date":"2026-02-26","open":63312,"high":63508,"low":61744,"close":62920,"volume":642489,"rsi_14":55.67,"sma_20":61900.0,"sma_60":59430.0,"sma_120":57395.0},{"date":"2026-02-27","open":63214,"high":66154,"low":62234,"close":63704,"volume":6375930,"rsi_14":51.35,"sma_20":63080.0,"sma_60":60671.67,"sma_120":58789.17},{"date":"2026-03-03","open":63900,"high":67036,"low":63312,"close":63606,"volume":796645,"rsi_14":60.13,"sma_20":63340.0,"sma_60":60833.33,"sma_120":58885.0},{"date":"2026-03-04","open":61744,"high":61842,"low":51943,"close":52041,"volume":826949,"rsi_14":37.4,"sma_20":62985.0,"sma_60":60773.33,"sma_120":58891.67},{"date":"2026-03-05","open":55863,"high":57235,"low":54099,"close":56059,"volume":718457,"rsi_14":42.81,"sma_20":62905.0,"sma_60":60785.0,"sma_120":58928.33},{"date":"2026-03-06","open":54883,"high":58607,"low":54785,"close":58215,"volume":443668,"rsi_14":45.17,"sma_20":62990.0,"sma_60":60786.67,"sma_120":58984.17},{"date":"2026-03-09","open":54687,"high":56549,"low":54393,"close":55569,"volume":460817,"rsi_14":35.86,"sma_20":62580.0,"sma_60":60750.0,"sma_120":59015.83},{"date":"2026-03-10","open":59293,"high":59293,"low":57235,"close":58509,"volume":398413,"rsi_14":37.79,"sma_20":62340.0,"sma_60":60748.33,"sma_120":59065.83},{"date":"2026-03-11","open":59195,"high":61940,"low":58999,"close":59685,"volume":341194,"rsi_14":43.4,"sma_20":62300.0,"sma_60":60776.67,"sma_120":59123.33},{"date":"2026-03-12","open":59587,"high":60078,"low":58509,"close":59489,"volume":277496,"rsi_14":43.71,"sma_20":62360.0,"sma_60":60808.33,"sma_120":59178.33},{"date":"2026-03-13","open":57921,"high":60764,"low":57333,"close":59195,"volume":313065,"rsi_14":40.79,"sma_20":62320.0,"sma_60":60833.33,"sma_120":59227.5},{"date":"2026-03-16","open":59097,"high":59097,"low":55961,"close":56549,"volume":489553,"rsi_14":37.29,"sma_20":62095.0,"sma_60":60193.33,"sma_120":57680.83},{"date":"2026-03-17","open":57529,"high":58901,"low":57333,"close":57823,"volume":251398,"rsi_14":39.87,"sma_20":61800.0,"sma_60":60241.67,"sma_120":57696.67},{"date":"2026-03-18","open":58901,"high":59979,"low":58705,"close":59783,"volume":197895,"rsi_14":44.24,"sma_20":61500.0,"sma_60":60291.67,"sma_120":57720.83},{"date":"2026-03-19","open":58313,"high":61646,"low":58117,"close":60568,"volume":408573,"rsi_14":46.39,"sma_20":61355.0,"sma_60":60335.0,"sma_120":57764.17},{"date":"2026-03-20","open":60960,"high":62920,"low":60862,"close":61842,"volume":417794,"rsi_14":47.18,"sma_20":61295.0,"sma_60":60398.33,"sma_120":57822.5},{"date":"2026-03-23","open":59489,"high":60274,"low":57823,"close":58411,"volume":409027,"rsi_14":42.86,"sma_20":61000.0,"sma_60":60403.33,"sma_120":57850.0},{"date":"2026-03-24","open":61156,"high":61156,"low":57529,"close":58803,"volume":304827,"rsi_14":63.42,"sma_20":60730.0,"sma_60":60403.33,"sma_120":57884.17},{"date":"2026-03-25","open":60666,"high":61156,"low":59391,"close":60470,"volume":361219,"rsi_14":59.66,"sma_20":60545.0,"sma_60":60438.33,"sma_120":57942.5},{"date":"2026-03-26","open":61254,"high":61254,"low":58803,"close":59293,"volume":232985,"rsi_14":52.47,"sma_20":60330.0,"sma_60":60431.67,"sma_120":57971.67},{"date":"2026-03-27","open":58313,"high":58803,"low":56745,"close":58411,"volume":208806,"rsi_14":57.07,"sma_20":60100.0,"sma_60":60386.67,"sma_120":57993.33},{"date":"2026-03-30","open":56731,"high":57720,"low":56138,"close":57522,"volume":212030,"rsi_14":46.03,"sma_20":59760.0,"sma_60":60310.0,"sma_120":58015.0},{"date":"2026-03-31","open":56929,"high":58115,"low":55446,"close":56237,"volume":349757,"rsi_14":39.47,"sma_20":59360.0,"sma_60":60238.33,"sma_120":58043.33},{"date":"2026-04-01","open":58906,"high":62266,"low":57621,"close":61871,"volume":404808,"rsi_14":53.88,"sma_20":59835.0,"sma_60":60183.33,"sma_120":58105.83},{"date":"2026-04-02","open":61871,"high":63452,"low":58510,"close":59301,"volume":320693,"rsi_14":49.25,"sma_20":59975.0,"sma_60":60131.67,"sma_120":58145.0},{"date":"2026-04-03","open":59894,"high":61179,"low":59597,"close":59894,"volume":136470,"rsi_14":55.87,"sma_20":60035.0,"sma_60":60136.67,"sma_120":58188.33},{"date":"2026-04-06","open":60586,"high":61278,"low":59795,"close":60190,"volume":117481,"rsi_14":54.01,"sma_20":60245.0,"sma_60":60120.0,"sma_120":58253.33},{"date":"2026-04-07","open":60586,"high":62562,"low":60586,"close":61080,"volume":229345,"rsi_14":51.77,"sma_20":60350.0,"sma_60":60130.0,"sma_120":58309.17},{"date":"2026-04-08","open":64243,"high":66219,"low":63057,"close":65429,"volume":424317,"rsi_14":58.4,"sma_20":60615.0,"sma_60":60235.0,"sma_120":58393.33},{"date":"2026-04-09","open":66615,"high":70667,"low":66121,"close":66615,"volume":568116,"rsi_14":58.24,"sma_20":60950.0,"sma_60":60350.0,"sma_120":58485.83},{"date":"2026-04-10","open":68690,"high":71359,"low":68493,"close":68690,"volume":406633,"rsi_14":70.04,"sma_20":61405.0,"sma_60":60550.0,"sma_120":58592.5},{"date":"2026-04-13","open":67702,"high":69184,"low":66615,"close":67405,"volume":258088,"rsi_14":66.02,"sma_20":61930.0,"sma_60":60720.0,"sma_120":58687.5},{"date":"2026-04-14","open":68789,"high":69679,"low":67109,"close":67998,"volume":226274,"rsi_14":64.49,"sma_20":62420.0,"sma_60":60890.0,"sma_120":58788.33},{"date":"2026-04-15","open":69481,"high":71655,"low":67603,"close":68097,"volume":279025,"rsi_14":67.95,"sma_20":62815.0,"sma_60":61060.0,"sma_120":58895.0},{"date":"2026-04-16","open":69086,"high":70568,"low":68987,"close":69777,"volume":275411,"rsi_14":72.73,"sma_20":63255.0,"sma_60":61260.0,"sma_120":59017.5},{"date":"2026-04-17","open":70568,"high":71062,"low":69876,"close":70568,"volume":262274,"rsi_14":77.97,"sma_20":63670.0,"sma_60":61496.67,"sma_120":59143.33},{"date":"2026-04-20","open":70568,"high":71062,"low":69777,"close":70173,"volume":224293,"rsi_14":81.06,"sma_20":64240.0,"sma_60":61735.0,"sma_120":59265.83},{"date":"2026-04-21","open":70469,"high":72446,"low":70272,"close":70963,"volume":301658,"rsi_14":75.84,"sma_20":64830.0,"sma_60":62011.67,"sma_120":59403.33},{"date":"2026-04-22","open":70173,"high":72347,"low":69777,"close":72051,"volume":438985,"rsi_14":89.57,"sma_20":65390.0,"sma_60":62303.33,"sma_120":59558.33},{"date":"2026-04-23","open":74324,"high":74324,"low":71161,"close":72940,"volume":359265,"rsi_14":89.76,"sma_20":66055.0,"sma_60":62596.67,"sma_120":59719.17},{"date":"2026-04-24","open":73039,"high":75708,"low":72841,"close":75114,"volume":359957,"rsi_14":90.81,"sma_20":66875.0,"sma_60":62958.33,"sma_120":59902.5},{"date":"2026-04-27","open":75510,"high":76301,"low":73138,"close":75609,"volume":321010,"rsi_14":90.61,"sma_20":67790.0,"sma_60":63278.33,"sma_120":60063.33},{"date":"2026-04-28","open":78080,"high":78771,"low":74818,"close":75609,"volume":416394,"rsi_14":87.59,"sma_20":68770.0,"sma_60":63636.67,"sma_120":60238.33},{"date":"2026-04-29","open":73731,"high":73830,"low":69876,"close":73632,"volume":505333,"rsi_14":74.48,"sma_20":69365.0,"sma_60":63921.67,"sma_120":60404.17},{"date":"2026-04-30","open":73138,"high":74126,"low":70667,"close":71161,"volume":441090,"rsi_14":62.31,"sma_20":71260.0,"sma_60":64275.0,"sma_120":62672.5},{"date":"2026-05-04","open":73138,"high":73830,"low":71952,"close":73138,"volume":247388,"rsi_14":68.59,"sma_20":70635.0,"sma_60":64553.33,"sma_120":60916.67},{"date":"2026-05-06","open":73335,"high":74225,"low":71655,"close":71754,"volume":283192,"rsi_14":61.59,"sma_20":71220.0,"sma_60":64681.67,"sma_120":61080.83},{"date":"2026-05-07","open":75312,"high":76103,"low":72940,"close":75806,"volume":451342,"rsi_14":69.12,"sma_20":71965.0,"sma_60":64885.0,"sma_120":61272.5},{"date":"2026-05-08","open":74818,"high":74917,"low":72841,"close":74027,"volume":212418,"rsi_14":60.49,"sma_20":72400.0,"sma_60":65105.0,"sma_120":61446.67},{"date":"2026-05-11","open":73928,"high":75708,"low":72051,"close":72347,"volume":198828,"rsi_14":54.21,"sma_20":72690.0,"sma_60":65333.33,"sma_120":61605.83},{"date":"2026-05-12","open":73043,"high":73142,"low":68670,"close":71353,"volume":340653,"rsi_14":51.79,"sma_20":72805.0,"sma_60":65510.0,"sma_120":61750.0},{"date":"2026-05-13","open":72347,"high":72645,"low":68770,"close":69863,"volume":219157,"rsi_14":46.75,"sma_20":72910.0,"sma_60":65645.0,"sma_120":61885.83},{"date":"2026-05-14","open":70061,"high":71055,"low":67974,"close":71055,"volume":337176,"rsi_14":46.98,"sma_20":73045.0,"sma_60":65755.0,"sma_120":62030.0},{"date":"2026-05-15","open":71254,"high":71850,"low":68273,"close":69266,"volume":460501,"rsi_14":41.49,"sma_20":73085.0,"sma_60":65800.0,"sma_120":62165.83},{"date":"2026-05-18","open":68273,"high":68273,"low":64993,"close":67279,"volume":262956,"rsi_14":32.64,"sma_20":72940.0,"sma_60":65850.0,"sma_120":62282.5},{"date":"2026-05-19","open":67179,"high":68173,"low":64794,"close":66782,"volume":320320,"rsi_14":30.54,"sma_20":72730.0,"sma_60":65898.33,"sma_120":62390.83},{"date":"2026-05-20","open":66782,"high":67776,"low":63105,"close":63701,"volume":271852,"rsi_14":27.04,"sma_20":72385.0,"sma_60":65875.0,"sma_120":62467.5},{"date":"2026-05-21","open":65987,"high":66981,"low":65093,"close":66583,"volume":245276,"rsi_14":36.56,"sma_20":72145.0,"sma_60":65901.67,"sma_120":62557.5},{"date":"2026-05-22","open":69565,"high":69565,"low":67179,"close":68372,"volume":147585,"rsi_14":44.12,"sma_20":71940.0,"sma_60":65958.33,"sma_120":62666.67},{"date":"2026-05-26","open":70061,"high":71055,"low":67179,"close":67577,"volume":165153,"rsi_14":38.46,"sma_20":71650.0,"sma_60":66011.67,"sma_120":62779.17},{"date":"2026-05-27","open":67776,"high":70658,"low":66782,"close":67676,"volume":367360,"rsi_14":40.89,"sma_20":71255.0,"sma_60":66076.67,"sma_120":62885.83},{"date":"2026-05-28","open":67776,"high":68571,"low":63204,"close":66384,"volume":348207,"rsi_14":27.4,"sma_20":70770.0,"sma_60":66106.67,"sma_120":62985.0},{"date":"2026-05-29","open":67478,"high":67676,"low":63204,"close":64298,"volume":508879,"rsi_14":27.03,"sma_20":70180.0,"sma_60":66103.33,"sma_120":63070.83},{"date":"2026-06-01","open":65391,"high":70558,"low":65291,"close":65589,"volume":433566,"rsi_14":33.49,"sma_20":69755.0,"sma_60":66318.33,"sma_120":63163.33},{"date":"2026-06-02","open":65788,"high":66086,"low":62111,"close":64794,"volume":319039,"rsi_14":34.43,"sma_20":69415.0,"sma_60":66451.67,"sma_120":63244.17},{"date":"2026-06-04","open":66583,"high":68471,"low":63701,"close":67974,"volume":376536,"rsi_14":45.85,"sma_20":69135.0,"sma_60":66601.67,"sma_120":63353.33},{"date":"2026-06-05","open":68074,"high":68074,"low":62608,"close":65391,"volume":249270,"rsi_14":38.27,"sma_20":68795.0,"sma_60":66753.33,"sma_120":63435.0},{"date":"2026-06-08","open":61614,"high":62409,"low":59826,"close":60720,"volume":265960,"rsi_14":34.19,"sma_20":68015.0,"sma_60":66776.67,"sma_120":63468.33},{"date":"2026-06-09","open":61117,"high":64397,"low":60124,"close":63006,"volume":274377,"rsi_14":42.18,"sma_20":67440.0,"sma_60":66818.33,"sma_120":63527.5},{"date":"2026-06-10","open":60819,"high":63900,"low":60720,"close":62906,"volume":273098,"rsi_14":42.8,"sma_20":66945.0,"sma_60":66861.67,"sma_120":63587.5},{"date":"2026-06-11","open":60919,"high":64298,"low":58931,"close":63999,"volume":515237,"rsi_14":50.6,"sma_20":66575.0,"sma_60":66928.33,"sma_120":63640.83},{"date":"2026-06-12","open":67478,"high":67776,"low":63602,"close":64298,"volume":388014,"rsi_14":44.89,"sma_20":66295.0,"sma_60":67045.0,"sma_120":63686.67},{"date":"2026-06-15","open":68173,"high":68372,"low":66086,"close":67875,"volume":224800,"rsi_14":48.97,"sma_20":66135.0,"sma_60":67200.0,"sma_120":63761.67},{"date":"2026-06-16","open":68074,"high":70658,"low":67378,"close":68670,"volume":324341,"rsi_14":52.26,"sma_20":66105.0,"sma_60":67335.0,"sma_120":63843.33},{"date":"2026-06-17","open":69366,"high":69664,"low":65391,"close":65589,"volume":240201,"rsi_14":50.62,"sma_20":66590.0,"sma_60":68240.0,"sma_120":64242.5},{"date":"2026-06-18","open":65788,"high":66484,"low":64894,"close":65490,"volume":288635,"rsi_14":48.28,"sma_20":65955.0,"sma_60":67451.67,"sma_120":63945.83},{"date":"2026-06-19","open":65391,"high":66484,"low":62310,"close":64894,"volume":469456,"rsi_14":51.22,"sma_20":66015.0,"sma_60":67546.67,"sma_120":63982.5},{"date":"2026-06-22","open":64198,"high":65391,"low":63403,"close":64198,"volume":226268,"rsi_14":47.08,"sma_20":65895.0,"sma_60":67623.33,"sma_120":64001.67},{"date":"2026-06-23","open":64298,"high":65093,"low":61217,"close":62111,"volume":273850,"rsi_14":44.66,"sma_20":65580.0,"sma_60":67636.67,"sma_120":63999.17},{"date":"2026-06-24","open":62211,"high":62707,"low":59527,"close":61316,"volume":372973,"rsi_14":35.37,"sma_20":65265.0,"sma_60":67656.67,"sma_120":64003.33},{"date":"2026-06-25","open":61912,"high":63105,"low":59428,"close":59726,"volume":333322,"rsi_14":36.99,"sma_20":64865.0,"sma_60":67665.0,"sma_120":63955.0},{"date":"2026-06-26","open":60919,"high":61614,"low":57639,"close":59726,"volume":256817,"rsi_14":47.09,"sma_20":64530.0,"sma_60":67696.67,"sma_120":63930.0},{"date":"2026-06-29","open":60422,"high":63204,"low":59428,"close":62608,"volume":253607,"rsi_14":48.88,"sma_20":64445.0,"sma_60":67798.33,"sma_120":63952.5},{"date":"2026-06-30","open":62111,"high":63204,"low":60521,"close":61316,"volume":314962,"rsi_14":45.79,"sma_20":64230.0,"sma_60":67783.33,"sma_120":63950.83},{"date":"2026-07-01","open":62608,"high":64496,"low":62211,"close":63304,"volume":203989,"rsi_14":48.24,"sma_20":64155.0,"sma_60":67845.0,"sma_120":63971.67},{"date":"2026-07-02","open":63502,"high":65589,"low":62211,"close":63204,"volume":173902,"rsi_14":47.21,"sma_20":63915.0,"sma_60":67895.0,"sma_120":64002.5},{"date":"2026-07-03","open":64496,"high":64794,"low":61018,"close":63999,"volume":212991,"rsi_14":38.46,"sma_20":63845.0,"sma_60":67953.33,"sma_120":64035.0},{"date":"2026-07-06","open":63801,"high":65788,"low":63006,"close":64596,"volume":198405,"rsi_14":37.72,"sma_20":64040.0,"sma_60":68006.67,"sma_120":64097.5},{"date":"2026-07-07","open":64596,"high":65888,"low":62608,"close":64397,"volume":225571,"rsi_14":45.65,"sma_20":64110.0,"sma_60":67983.33,"sma_120":64154.17},{"date":"2026-07-08","open":63801,"high":63900,"low":59925,"close":61018,"volume":243009,"rsi_14":36.84,"sma_20":64015.0,"sma_60":67883.33,"sma_120":64177.5},{"date":"2026-07-09","open":62608,"high":62807,"low":57937,"close":59726,"volume":299733,"rsi_14":35.39,"sma_20":63800.0,"sma_60":67726.67,"sma_120":64189.17},{"date":"2026-07-10","open":60919,"high":63602,"low":60322,"close":62509,"volume":123145,"rsi_14":45.73,"sma_20":63710.0,"sma_60":67638.33,"sma_120":64225.0},{"date":"2026-07-13","open":62906,"high":63602,"low":60124,"close":61217,"volume":142894,"rsi_14":47.64,"sma_20":63375.0,"sma_60":67518.33,"sma_120":64261.67},{"date":"2026-07-14","open":62409,"high":63304,"low":60322,"close":62807,"volume":269738,"rsi_14":53.77,"sma_20":63080.0,"sma_60":67423.33,"sma_120":64315.83},{"date":"2026-07-15","open":63403,"high":64298,"low":62111,"close":62707,"volume":173175,"rsi_14":58.15,"sma_20":62935.0,"sma_60":67298.33,"sma_120":64381.67},{"date":"2026-07-16","open":63304,"high":65987,"low":62707,"close":63900,"volume":226072,"rsi_14":60.71,"sma_20":62855.0,"sma_60":67180.0,"sma_120":64455.83},{"date":"2026-07-20","open":63801,"high":63801,"low":59229,"close":59428,"volume":104452,"rsi_14":42.45,"sma_20":62580.0,"sma_60":66993.33,"sma_120":64485.83},{"date":"2026-07-21","open":59726,"high":61515,"low":59229,"close":60322,"volume":121959,"rsi_14":47.6,"sma_20":62385.0,"sma_60":66808.33,"sma_120":64539.17},{"date":"2026-07-22","open":61912,"high":65093,"low":61813,"close":63304,"volume":147948,"rsi_14":50.0,"sma_20":62445.0,"sma_60":66655.0,"sma_120":64592.5},{"date":"2026-07-23","open":63403,"high":68869,"low":63403,"close":68869,"volume":237176,"rsi_14":60.44,"sma_20":62825.0,"sma_60":66580.0,"sma_120":64711.67},{"date":"2026-07-24","open":65490,"high":65490,"low":60819,"close":62012,"volume":233499,"rsi_14":47.01,"sma_20":62940.0,"sma_60":66353.33,"sma_120":64753.33},{"date":"2026-07-27","open":62707,"high":63801,"low":62111,"close":63801,"volume":153030,"rsi_14":48.84,"sma_20":63145.0,"sma_60":66148.33,"sma_120":64822.5},{"date":"2026-07-28","open":62807,"high":62807,"low":59229,"close":60024,"volume":178069,"rsi_14":44.24,"sma_20":63015.0,"sma_60":65880.0,"sma_120":64865.83},{"date":"2026-07-29","open":60422,"high":61117,"low":55850,"close":58037,"volume":253837,"rsi_14":45.92,"sma_20":62850.0,"sma_60":65611.67,"sma_120":64836.67},{"date":"2026-07-30","open":56248,"high":59229,"low":56248,"close":57242,"volume":365500,"rsi_14":46.56,"sma_20":62545.0,"sma_60":65371.67,"sma_120":64826.67},{"date":"2026-07-31","open":58434,"high":59726,"low":57540,"close":59428,"volume":168564,"rsi_14":45.66,"sma_20":62355.0,"sma_60":65135.0,"sma_120":64844.17},{"date":"2026-08-03","open":58931,"high":60621,"low":58335,"close":60024,"volume":137817,"rsi_14":48.29,"sma_20":62155.0,"sma_60":64931.67,"sma_120":64806.67},{"date":"2026-08-04","open":59527,"high":62310,"low":59527,"close":62310,"volume":121080,"rsi_14":49.3,"sma_20":62040.0,"sma_60":64698.33,"sma_120":64791.67},{"date":"2026-08-05","open":63006,"high":65093,"low":62906,"close":63900,"volume":153183,"rsi_14":51.61,"sma_20":62015.0,"sma_60":64521.67,"sma_120":64813.33},{"date":"2026-08-06","open":64300,"high":65200,"low":62600,"close":64000,"volume":110574,"rsi_14":49.59,"sma_20":62145.0,"sma_60":64368.33,"sma_120":64850.83},{"date":"2026-08-07","open":63400,"high":63900,"low":62200,"close":63600,"volume":78963,"rsi_14":55.9,"sma_20":62320.0,"sma_60":64231.67,"sma_120":64870.83},{"date":"2026-08-10","open":63300,"high":65200,"low":62300,"close":64900,"volume":77770,"rsi_14":56.44,"sma_20":62420.0,"sma_60":64141.67,"sma_120":64893.33},{"date":"2026-08-11","open":64900,"high":65800,"low":63600,"close":63800,"volume":71880,"rsi_14":50.16,"sma_20":62530.0,"sma_60":64013.33,"sma_120":64884.17},{"date":"2026-08-12","open":63200,"high":64400,"low":63000,"close":63600,"volume":109735,"rsi_14":38.74,"sma_20":62550.0,"sma_60":63911.67,"sma_120":64855.83},{"date":"2026-08-13","open":63600,"high":65100,"low":63600,"close":64900,"volume":149112,"rsi_14":56.35,"sma_20":62640.0,"sma_60":63865.0,"sma_120":64857.5},{"date":"2026-08-14","open":64600,"high":66300,"low":64600,"close":66100,"volume":112144,"rsi_14":54.97,"sma_20":62730.0,"sma_60":63846.67,"sma_120":64872.5},{"date":"2026-08-18","open":66100,"high":67200,"low":63400,"close":64300,"volume":189968,"rsi_14":61.4,"sma_20":62955.0,"sma_60":63850.0,"sma_120":64862.5},{"date":"2026-08-19","open":62600,"high":63600,"low":61000,"close":61800,"volume":124195,"rsi_14":59.66,"sma_20":63010.0,"sma_60":63763.33,"sma_120":64832.5},{"date":"2026-08-20","open":61300,"high":61800,"low":58600,"close":58800,"volume":251346,"rsi_14":53.03,"sma_20":62765.0,"sma_60":63596.67,"sma_120":64777.5},{"date":"2026-08-21","open":58400,"high":58600,"low":57200,"close":57900,"volume":103883,"rsi_14":44.86,"sma_20":62195.0,"sma_60":63428.33,"sma_120":64720.0},{"date":"2026-08-24","open":58800,"high":60500,"low":58300,"close":60000,"volume":124816,"rsi_14":49.0,"sma_20":62075.0,"sma_60":63293.33,"sma_120":64685.0},{"date":"2026-08-25","open":60000,"high":61100,"low":59000,"close":61100,"volume":101593,"rsi_14":45.74,"sma_20":61920.0,"sma_60":63198.33,"sma_120":64652.5},{"date":"2026-08-26","open":61400,"high":62500,"low":60600,"close":62300,"volume":98988,"rsi_14":44.57,"sma_20":62015.0,"sma_60":63158.33,"sma_120":64630.83},{"date":"2026-08-27","open":62800,"high":63700,"low":61400,"close":61900,"volume":75048,"rsi_14":44.32,"sma_20":62190.0,"sma_60":63090.0,"sma_120":64704.17},{"date":"2026-08-28","open":61900,"high":63100,"low":61600,"close":63100,"volume":114774,"rsi_14":48.7,"sma_20":62465.0,"sma_60":63055.0,"sma_120":64753.33},{"date":"2026-08-31","open":62600,"high":62600,"low":61300,"close":62300,"volume":306874,"rsi_14":43.09,"sma_20":62590.0,"sma_60":62953.33,"sma_120":64777.5},{"date":"2026-09-01","open":62300,"high":62800,"low":61800,"close":62100,"volume":344756,"rsi_14":45.25,"sma_20":62675.0,"sma_60":62891.67,"sma_120":64822.5},{"date":"2026-09-02","open":60900,"high":61900,"low":59600,"close":60200,"volume":102425,"rsi_14":41.33,"sma_20":62550.0,"sma_60":62876.67,"sma_120":64826.67},{"date":"2026-09-03","open":60800,"high":63500,"low":60000,"close":62800,"volume":138018,"rsi_14":44.98,"sma_20":62475.0,"sma_60":62866.67,"sma_120":64842.5},{"date":"2026-09-04","open":63300,"high":63700,"low":62100,"close":62800,"volume":69483,"rsi_14":41.62,"sma_20":62415.0,"sma_60":62858.33,"sma_120":64860.0},{"date":"2026-09-07","open":63600,"high":63800,"low":62400,"close":63700,"volume":84631,"rsi_14":48.4,"sma_20":62420.0,"sma_60":62846.67,"sma_120":64887.5},{"date":"2026-09-08","open":64500,"high":65400,"low":62500,"close":62700,"volume":83372,"rsi_14":52.6,"sma_20":62310.0,"sma_60":62813.33,"sma_120":64929.17},{"date":"2026-09-09","open":63200,"high":64200,"low":62800,"close":63600,"volume":78274,"rsi_14":65.79,"sma_20":62300.0,"sma_60":62735.0,"sma_120":64967.5},{"date":"2026-09-10","open":62500,"high":63600,"low":61500,"close":63000,"volume":180532,"rsi_14":67.11,"sma_20":62270.0,"sma_60":62633.33,"sma_120":64984.17},{"date":"2026-09-11","open":61500,"high":61900,"low":60700,"close":61600,"volume":136888,"rsi_14":55.63,"sma_20":62105.0,"sma_60":62560.0,"sma_120":64982.5},{"date":"2026-09-14","open":60800,"high":62500,"low":60300,"close":60700,"volume":122224,"rsi_14":48.57,"sma_20":61835.0,"sma_60":62473.33,"sma_120":64962.5},{"date":"2026-09-15","open":60700,"high":61200,"low":59700,"close":60100,"volume":91020,"rsi_14":41.79,"sma_20":61625.0,"sma_60":62386.67,"sma_120":64966.67},{"date":"2026-09-16","open":60300,"high":61900,"low":59000,"close":59900,"volume":79443,"rsi_14":42.42,"sma_20":61530.0,"sma_60":62308.33,"sma_120":64965.83},{"date":"2026-09-17","open":60200,"high":61600,"low":60100,"close":61000,"volume":140943,"rsi_14":41.98,"sma_20":61640.0,"sma_60":62283.33,"sma_120":64960.0},{"date":"2026-09-18","open":61100,"high":61500,"low":58500,"close":59400,"volume":423163,"rsi_14":39.57,"sma_20":61715.0,"sma_60":62245.0,"sma_120":64950.83},{"date":"2026-09-21","open":59400,"high":59700,"low":58000,"close":58800,"volume":136389,"rsi_14":38.46,"sma_20":61655.0,"sma_60":62223.33,"sma_120":64944.17},{"date":"2026-09-22","open":58500,"high":59000,"low":57500,"close":58300,"volume":149775,"rsi_14":42.64,"sma_20":61515.0,"sma_60":62193.33,"sma_120":64945.0},{"date":"2026-09-23","open":58800,"high":58900,"low":57200,"close":57900,"volume":169420,"rsi_14":27.1,"sma_20":61295.0,"sma_60":62108.33,"sma_120":64953.33},{"date":"2026-09-28","open":59000,"high":59000,"low":57600,"close":58300,"volume":159251,"rsi_14":29.73,"sma_20":61115.0,"sma_60":62051.67,"sma_120":64917.5},{"date":"2026-09-29","open":58200,"high":58300,"low":54100,"close":55700,"volume":226804,"rsi_14":18.75,"sma_20":60745.0,"sma_60":61918.33,"sma_120":64881.67},{"date":"2026-09-30","open":55600,"high":56100,"low":54000,"close":54700,"volume":244657,"rsi_14":18.75,"sma_20":60365.0,"sma_60":61770.0,"sma_120":64832.5},{"date":"2026-10-01","open":55100,"high":55400,"low":54200,"close":54900,"volume":198254,"rsi_14":14.05,"sma_20":60005.0,"sma_60":61611.67,"sma_120":64782.5},{"date":"2026-10-02","open":54900,"high":55500,"low":54500,"close":55500,"volume":83119,"rsi_14":19.01,"sma_20":59770.0,"sma_60":61453.33,"sma_120":64730.0},{"date":"2026-10-06","open":55800,"high":55900,"low":54800,"close":55500,"volume":151600,"rsi_14":21.5,"sma_20":59405.0,"sma_60":61298.33,"sma_120":64640.83},{"date":"2026-10-07","open":55400,"high":55700,"low":54700,"close":54900,"volume":132710,"rsi_14":22.12,"sma_20":59010.0,"sma_60":61190.0,"sma_120":64536.67},{"date":"2026-10-08","open":54700,"high":55100,"low":53100,"close":53700,"volume":179827,"rsi_14":20.91,"sma_20":58510.0,"sma_60":61083.33,"sma_120":64405.0},{"date":"2026-10-12","open":53000,"high":53800,"low":52200,"close":52300,"volume":145015,"rsi_14":18.85,"sma_20":57990.0,"sma_60":60906.67,"sma_120":64272.5},{"date":"2026-10-13","open":52500,"high":52600,"low":50200,"close":51800,"volume":139501,"rsi_14":10.34,"sma_20":57400.0,"sma_60":60743.33,"sma_120":64130.83},{"date":"2026-10-14","open":52300,"high":53200,"low":51500,"close":52400,"volume":102427,"rsi_14":16.98,"sma_20":56870.0,"sma_60":60563.33,"sma_120":63993.33},{"date":"2026-10-15","open":51800,"high":52000,"low":49850,"close":51400,"volume":144123,"rsi_14":16.36,"sma_20":56360.0,"sma_60":60368.33,"sma_120":63833.33},{"date":"2026-10-16","open":51000,"high":52000,"low":50600,"close":51100,"volume":121248,"rsi_14":16.67,"sma_20":55880.0,"sma_60":60148.33,"sma_120":63664.17},{"date":"2026-10-19","open":50900,"high":51800,"low":50200,"close":51500,"volume":104269,"rsi_14":20.37,"sma_20":55450.0,"sma_60":60010.0,"sma_120":63501.67},{"date":"2026-10-20","open":51100,"high":52100,"low":50000,"close":50400,"volume":128252,"rsi_14":15.65,"sma_20":54975.0,"sma_60":59838.33,"sma_120":63323.33},{"date":"2026-10-21","open":51000,"high":51400,"low":49800,"close":50600,"volume":210697,"rsi_14":21.98,"sma_20":54455.0,"sma_60":59620.0,"sma_120":63137.5},{"date":"2026-10-22","open":50100,"high":51400,"low":49750,"close":49900,"volume":137883,"rsi_14":22.73,"sma_20":53980.0,"sma_60":59296.67,"sma_120":62938.33},{"date":"2026-10-23","open":49141,"high":49190,"low":47419,"close":49100,"volume":127075}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":3.56,"pbr":null,"per":null,"roa":1.51,"roe":2.61,"grade":"C","comment":"PER 13876.4배, ROE 2.61%","revenue":6335050000.0,"analysis":"PER 13876.4배입니다. ROE 2.6%입니다. 시가총액 4.74조. 매출 63.35억, 영업이익 5.35억.","eps_basis":"TTM","debt_ratio":0.7287650448558911,"market_cap":4706559600100,"net_income":341274000.0,"total_debt":3716701000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.31,"total_assets":8816700000.0,"total_equity":5099999000.0,"profit_margin":5.39,"revenue_basis":"TTM","dividend_yield":2.33,"net_income_basis":"TTM","operating_income":535453000.0,"operating_margin":8.45,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":49100.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-11-18","close":35900.0},{"date":"2016-11-21","close":34500.0},{"date":"2016-11-22","close":36900.0},{"date":"2016-11-23","close":35350.0},{"date":"2016-11-24","close":35400.0},{"date":"2016-11-25","close":34900.0},{"date":"2016-11-28","close":35000.0},{"date":"2016-11-29","close":34850.0},{"date":"2016-11-30","close":33450.0},{"date":"2016-12-01","close":34100.0},{"date":"2016-12-02","close":33400.0},{"date":"2016-12-05","close":34800.0},{"date":"2016-12-06","close":34900.0},{"date":"2016-12-07","close":34800.0},{"date":"2016-12-08","close":35600.0},{"date":"2016-12-09","close":36400.0},{"date":"2016-12-12","close":37050.0},{"date":"2016-12-13","close":36000.0},{"date":"2016-12-14","close":35550.0},{"date":"2016-12-15","close":35550.0},{"date":"2016-12-16","close":35900.0},{"date":"2016-12-19","close":35000.0},{"date":"2016-12-20","close":34800.0},{"date":"2016-12-21","close":34050.0},{"date":"2016-12-22","close":35000.0},{"date":"2016-12-23","close":35300.0},{"date":"2016-12-26","close":35000.0},{"date":"2016-12-27","close":35050.0},{"date":"2016-12-28","close":35600.0},{"date":"2016-12-29","close":35850.0},{"date":"2017-01-02","close":35400.0},{"date":"2017-01-03","close":34950.0},{"date":"2017-01-04","close":35600.0},{"date":"2017-01-05","close":36000.0},{"date":"2017-01-06","close":36450.0},{"date":"2017-01-09","close":36850.0},{"date":"2017-01-10","close":37000.0},{"date":"2017-01-11","close":36900.0},{"date":"2017-01-12","close":36050.0},{"date":"2017-01-13","close":36200.0},{"date":"2017-01-16","close":36550.0},{"date":"2017-01-17","close":36100.0},{"date":"2017-01-18","close":35250.0},{"date":"2017-01-19","close":34900.0},{"date":"2017-01-20","close":35650.0},{"date":"2017-01-23","close":34650.0},{"date":"2017-01-24","close":34400.0},{"date":"2017-01-25","close":34700.0},{"date":"2017-01-26","close":37450.0},{"date":"2017-01-31","close":37000.0},{"date":"2017-02-01","close":36750.0},{"date":"2017-02-02","close":36200.0},{"date":"2017-02-03","close":37250.0},{"date":"2017-02-06","close":37650.0},{"date":"2017-02-07","close":37900.0},{"date":"2017-02-08","close":37500.0},{"date":"2017-02-09","close":35850.0},{"date":"2017-02-10","close":36100.0},{"date":"2017-02-13","close":35500.0},{"date":"2017-02-14","close":35900.0},{"date":"2017-02-15","close":36850.0},{"date":"2017-02-16","close":35400.0},{"date":"2017-02-17","close":35650.0},{"date":"2017-02-20","close":35200.0},{"date":"2017-02-21","close":35250.0},{"date":"2017-02-22","close":35850.0},{"date":"2017-02-23","close":35650.0},{"date":"2017-02-24","close":35300.0},{"date":"2017-02-27","close":35900.0},{"date":"2017-02-28","close":36900.0},{"date":"2017-03-02","close":36300.0},{"date":"2017-03-03","close":35950.0},{"date":"2017-03-06","close":36050.0},{"date":"2017-03-07","close":36900.0},{"date":"2017-03-08","close":36500.0},{"date":"2017-03-09","close":36250.0},{"date":"2017-03-10","close":36650.0},{"date":"2017-03-13","close":36900.0},{"date":"2017-03-14","close":37150.0},{"date":"2017-03-15","close":37500.0},{"date":"2017-03-16","close":38600.0},{"date":"2017-03-17","close":40200.0},{"date":"2017-03-20","close":39850.0},{"date":"2017-03-21","close":38600.0},{"date":"2017-03-22","close":38000.0},{"date":"2017-03-23","close":38050.0},{"date":"2017-03-24","close":37650.0},{"date":"2017-03-27","close":36200.0},{"date":"2017-03-28","close":36350.0},{"date":"2017-03-29","close":36850.0},{"date":"2017-03-30","close":37100.0},{"date":"2017-03-31","close":36700.0},{"date":"2017-04-03","close":36350.0},{"date":"2017-04-04","close":35800.0},{"date":"2017-04-05","close":36850.0},{"date":"2017-04-06","close":37250.0},{"date":"2017-04-07","close":37450.0},{"date":"2017-04-10","close":36850.0},{"date":"2017-04-11","close":37700.0},{"date":"2017-04-12","close":37350.0},{"date":"2017-04-13","close":37450.0},{"date":"2017-04-14","close":36400.0},{"date":"2017-04-17","close":36350.0},{"date":"2017-04-18","close":36950.0},{"date":"2017-04-19","close":36150.0},{"date":"2017-04-20","close":37000.0},{"date":"2017-04-21","close":37450.0},{"date":"2017-04-24","close":37500.0},{"date":"2017-04-25","close":38650.0},{"date":"2017-04-26","close":39800.0},{"date":"2017-04-27","close":38800.0},{"date":"2017-04-28","close":39150.0},{"date":"2017-05-02","close":38800.0},{"date":"2017-05-04","close":38300.0},{"date":"2017-05-08","close":38200.0},{"date":"2017-05-10","close":39000.0},{"date":"2017-05-11","close":38600.0},{"date":"2017-05-12","close":38700.0},{"date":"2017-05-15","close":38700.0},{"date":"2017-05-16","close":38450.0},{"date":"2017-05-17","close":38800.0},{"date":"2017-05-18","close":36900.0},{"date":"2017-05-19","close":36850.0},{"date":"2017-05-22","close":36500.0},{"date":"2017-05-23","close":37200.0},{"date":"2017-05-24","close":37200.0},{"date":"2017-05-25","close":37600.0},{"date":"2017-05-26","close":37400.0},{"date":"2017-05-29","close":37150.0},{"date":"2017-05-30","close":36850.0},{"date":"2017-05-31","close":37300.0},{"date":"2017-06-01","close":36650.0},{"date":"2017-06-02","close":36150.0},{"date":"2017-06-05","close":36550.0},{"date":"2017-06-07","close":36650.0},{"date":"2017-06-08","close":36250.0},{"date":"2017-06-09","close":35950.0},{"date":"2017-06-12","close":36100.0},{"date":"2017-06-13","close":36300.0},{"date":"2017-06-14","close":37250.0},{"date":"2017-06-15","close":36300.0},{"date":"2017-06-16","close":35850.0},{"date":"2017-06-19","close":34650.0},{"date":"2017-06-20","close":35000.0},{"date":"2017-06-21","close":34650.0},{"date":"2017-06-22","close":35750.0},{"date":"2017-06-23","close":35200.0},{"date":"2017-06-26","close":35200.0},{"date":"2017-06-27","close":35750.0},{"date":"2017-06-28","close":35400.0},{"date":"2017-06-29","close":35700.0},{"date":"2017-06-30","close":35600.0},{"date":"2017-07-03","close":36100.0},{"date":"2017-07-04","close":35900.0},{"date":"2017-07-05","close":35400.0},{"date":"2017-07-06","close":35300.0},{"date":"2017-07-07","close":34750.0},{"date":"2017-07-10","close":35200.0},{"date":"2017-07-11","close":35900.0},{"date":"2017-07-12","close":35350.0},{"date":"2017-07-13","close":35300.0},{"date":"2017-07-14","close":35350.0},{"date":"2017-07-17","close":34850.0},{"date":"2017-07-18","close":34750.0},{"date":"2017-07-19","close":34650.0},{"date":"2017-07-20","close":34150.0},{"date":"2017-07-21","close":34600.0},{"date":"2017-07-24","close":34550.0},{"date":"2017-07-25","close":34450.0},{"date":"2017-07-26","close":35050.0},{"date":"2017-07-27","close":34550.0},{"date":"2017-07-28","close":34550.0},{"date":"2017-07-31","close":35400.0},{"date":"2017-08-01","close":35800.0},{"date":"2017-08-02","close":35600.0},{"date":"2017-08-03","close":36400.0},{"date":"2017-08-04","close":36750.0},{"date":"2017-08-07","close":38050.0},{"date":"2017-08-08","close":37900.0},{"date":"2017-08-09","close":37900.0},{"date":"2017-08-10","close":37900.0},{"date":"2017-08-11","close":37300.0},{"date":"2017-08-14","close":37050.0},{"date":"2017-08-16","close":37350.0},{"date":"2017-08-17","close":37100.0},{"date":"2017-08-18","close":36300.0},{"date":"2017-08-21","close":36050.0},{"date":"2017-08-22","close":36950.0},{"date":"2017-08-23","close":37150.0},{"date":"2017-08-24","close":35600.0},{"date":"2017-08-25","close":35450.0},{"date":"2017-08-28","close":35750.0},{"date":"2017-08-29","close":35950.0},{"date":"2017-08-30","close":36150.0},{"date":"2017-08-31","close":38150.0},{"date":"2017-09-01","close":37400.0},{"date":"2017-09-04","close":37200.0},{"date":"2017-09-05","close":37250.0},{"date":"2017-09-06","close":36600.0},{"date":"2017-09-07","close":36500.0},{"date":"2017-09-08","close":36550.0},{"date":"2017-09-11","close":36000.0},{"date":"2017-09-12","close":37200.0},{"date":"2017-09-13","close":35900.0},{"date":"2017-09-14","close":36550.0},{"date":"2017-09-15","close":36900.0},{"date":"2017-09-18","close":37050.0},{"date":"2017-09-19","close":37050.0},{"date":"2017-09-20","close":37500.0},{"date":"2017-09-21","close":37300.0},{"date":"2017-09-22","close":36900.0},{"date":"2017-09-25","close":36800.0},{"date":"2017-09-26","close":37150.0},{"date":"2017-09-27","close":36550.0},{"date":"2017-09-28","close":36600.0},{"date":"2017-09-29","close":36550.0},{"date":"2017-10-10","close":36400.0},{"date":"2017-10-11","close":36400.0},{"date":"2017-10-12","close":37400.0},{"date":"2017-10-13","close":37000.0},{"date":"2017-10-16","close":38200.0},{"date":"2017-10-17","close":37950.0},{"date":"2017-10-18","close":37300.0},{"date":"2017-10-19","close":37150.0},{"date":"2017-10-20","close":38200.0},{"date":"2017-10-23","close":37650.0},{"date":"2017-10-24","close":37500.0},{"date":"2017-10-25","close":36900.0},{"date":"2017-10-26","close":37150.0},{"date":"2017-10-27","close":36900.0},{"date":"2017-10-30","close":36900.0},{"date":"2017-10-31","close":36250.0},{"date":"2017-11-01","close":35200.0},{"date":"2017-11-02","close":36000.0},{"date":"2017-11-03","close":36450.0},{"date":"2017-11-06","close":35950.0},{"date":"2017-11-07","close":36050.0},{"date":"2017-11-08","close":36150.0},{"date":"2017-11-09","close":36150.0},{"date":"2017-11-10","close":35850.0},{"date":"2017-11-13","close":35300.0},{"date":"2017-11-14","close":34350.0},{"date":"2017-11-15","close":33750.0},{"date":"2017-11-16","close":33800.0},{"date":"2017-11-17","close":33450.0},{"date":"2017-11-20","close":33950.0},{"date":"2017-11-21","close":33950.0},{"date":"2017-11-22","close":33600.0},{"date":"2017-11-23","close":33750.0},{"date":"2017-11-24","close":34400.0},{"date":"2017-11-27","close":34150.0},{"date":"2017-11-28","close":34500.0},{"date":"2017-11-29","close":35150.0},{"date":"2017-11-30","close":35550.0},{"date":"2017-12-01","close":34550.0},{"date":"2017-12-04","close":35150.0},{"date":"2017-12-05","close":36850.0},{"date":"2017-12-06","close":35800.0},{"date":"2017-12-07","close":34700.0},{"date":"2017-12-08","close":34150.0},{"date":"2017-12-11","close":34150.0},{"date":"2017-12-12","close":34750.0},{"date":"2017-12-13","close":34600.0},{"date":"2017-12-14","close":34250.0},{"date":"2017-12-15","close":34100.0},{"date":"2017-12-18","close":34400.0},{"date":"2017-12-19","close":34100.0},{"date":"2017-12-20","close":34900.0},{"date":"2017-12-21","close":35550.0},{"date":"2017-12-22","close":35100.0},{"date":"2017-12-26","close":35500.0},{"date":"2017-12-27","close":35400.0},{"date":"2017-12-28","close":35800.0},{"date":"2018-01-02","close":28484.4609},{"date":"2018-01-03","close":28602.8164},{"date":"2018-01-04","close":28011.043},{"date":"2018-01-05","close":28208.2969},{"date":"2018-01-08","close":27774.3262},{"date":"2018-01-09","close":27221.9902},{"date":"2018-01-10","close":27892.6816},{"date":"2018-01-11","close":28208.2969},{"date":"2018-01-12","close":28681.7207},{"date":"2018-01-15","close":28445.0137},{"date":"2018-01-16","close":28484.4609},{"date":"2018-01-17","close":27774.3262},{"date":"2018-01-18","close":28247.75},{"date":"2018-01-19","close":28129.3887},{"date":"2018-01-22","close":27971.582},{"date":"2018-01-23","close":28129.3887},{"date":"2018-01-24","close":27655.9668},{"date":"2018-01-25","close":28208.2969},{"date":"2018-01-26","close":29036.7969},{"date":"2018-01-29","close":29115.6992},{"date":"2018-01-30","close":29155.1504},{"date":"2018-01-31","close":29194.6035},{"date":"2018-02-01","close":28681.7207},{"date":"2018-02-02","close":28445.0137},{"date":"2018-02-05","close":28168.8457},{"date":"2018-02-06","close":27458.7109},{"date":"2018-02-07","close":27300.9023},{"date":"2018-02-08","close":28642.2695},{"date":"2018-02-09","close":28918.4375},{"date":"2018-02-12","close":28484.4609},{"date":"2018-02-13","close":27379.8008},{"date":"2018-02-14","close":27853.2285},{"date":"2018-02-19","close":27734.8691},{"date":"2018-02-20","close":27892.6816},{"date":"2018-02-21","close":28011.043},{"date":"2018-02-22","close":27616.5156},{"date":"2018-02-23","close":27340.3535},{"date":"2018-02-26","close":26985.2832},{"date":"2018-02-27","close":27221.9902},{"date":"2018-02-28","close":26827.4785},{"date":"2018-03-02","close":26196.2344},{"date":"2018-03-05","close":25209.9375},{"date":"2018-03-06","close":25367.7422},{"date":"2018-03-07","close":24933.7676},{"date":"2018-03-08","close":25209.9375},{"date":"2018-03-09","close":25052.125},{"date":"2018-03-12","close":25170.4785},{"date":"2018-03-13","close":25446.6445},{"date":"2018-03-14","close":25841.1699},{"date":"2018-03-15","close":25525.5508},{"date":"2018-03-16","close":26077.8789},{"date":"2018-03-19","close":26117.3301},{"date":"2018-03-20","close":25920.0703},{"date":"2018-03-21","close":25367.7422},{"date":"2018-03-22","close":25486.0957},{"date":"2018-03-23","close":24933.7676},{"date":"2018-03-26","close":24894.3164},{"date":"2018-03-27","close":25249.3867},{"date":"2018-03-28","close":24973.2227},{"date":"2018-03-29","close":24894.3164},{"date":"2018-03-30","close":24775.9609},{"date":"2018-04-02","close":24460.3418},{"date":"2018-04-03","close":24302.5312},{"date":"2018-04-04","close":24223.6309},{"date":"2018-04-05","close":24184.1758},{"date":"2018-04-06","close":24657.6055},{"date":"2018-04-09","close":24499.7949},{"date":"2018-04-10","close":25407.1953},{"date":"2018-04-11","close":24499.7949},{"date":"2018-04-12","close":24657.6055},{"date":"2018-04-13","close":24657.6055},{"date":"2018-04-16","close":24775.9609},{"date":"2018-04-17","close":24618.1484},{"date":"2018-04-18","close":24697.0527},{"date":"2018-04-19","close":25288.8379},{"date":"2018-04-20","close":25486.0957},{"date":"2018-04-23","close":25407.1953},{"date":"2018-04-24","close":25012.6699},{"date":"2018-04-25","close":24697.0527},{"date":"2018-04-26","close":24973.2227},{"date":"2018-04-27","close":24894.3164},{"date":"2018-04-30","close":25722.8125},{"date":"2018-05-02","close":25722.8125},{"date":"2018-05-03","close":25446.6445},{"date":"2018-05-04","close":25209.9375},{"date":"2018-05-08","close":25091.5762},{"date":"2018-05-09","close":25288.8379},{"date":"2018-05-10","close":25288.8379},{"date":"2018-05-11","close":25683.3594},{"date":"2018-05-14","close":25565.0},{"date":"2018-05-15","close":25801.7168},{"date":"2018-05-16","close":25643.9043},{"date":"2018-05-17","close":25486.0957},{"date":"2018-05-18","close":26196.2344},{"date":"2018-05-21","close":26038.4258},{"date":"2018-05-23","close":25643.9043},{"date":"2018-05-24","close":26196.2344},{"date":"2018-05-25","close":26906.377},{"date":"2018-05-28","close":27300.9023},{"date":"2018-05-29","close":26985.2832},{"date":"2018-05-30","close":25998.9785},{"date":"2018-05-31","close":26748.5703},{"date":"2018-06-01","close":26788.0137},{"date":"2018-06-04","close":26669.6641},{"date":"2018-06-05","close":27300.9023},{"date":"2018-06-07","close":27064.1855},{"date":"2018-06-08","close":26827.4785},{"date":"2018-06-11","close":26985.2832},{"date":"2018-06-12","close":26788.0137},{"date":"2018-06-14","close":25486.0957},{"date":"2018-06-15","close":24815.4102},{"date":"2018-06-18","close":24578.6992},{"date":"2018-06-19","close":24184.1758},{"date":"2018-06-20","close":24184.1758},{"date":"2018-06-21","close":24460.3418},{"date":"2018-06-22","close":24420.8906},{"date":"2018-06-25","close":25328.2871},{"date":"2018-06-26","close":25446.6445},{"date":"2018-06-27","close":24539.2461},{"date":"2018-06-28","close":24779.0449},{"date":"2018-06-29","close":25578.3691},{"date":"2018-07-02","close":24858.9785},{"date":"2018-07-03","close":24898.9453},{"date":"2018-07-04","close":25298.6055},{"date":"2018-07-05","close":24659.1426},{"date":"2018-07-06","close":25098.7715},{"date":"2018-07-09","close":24819.0098},{"date":"2018-07-10","close":24659.1426},{"date":"2018-07-11","close":24299.4492},{"date":"2018-07-12","close":24099.6191},{"date":"2018-07-13","close":24339.416},{"date":"2018-07-16","close":24539.2461},{"date":"2018-07-17","close":24579.2148},{"date":"2018-07-18","close":24139.5859},{"date":"2018-07-19","close":23979.7168},{"date":"2018-07-20","close":24179.5508},{"date":"2018-07-23","close":24419.3496},{"date":"2018-07-24","close":24659.1426},{"date":"2018-07-25","close":24659.1426},{"date":"2018-07-26","close":25098.7715},{"date":"2018-07-27","close":25858.1309},{"date":"2018-07-30","close":26537.5586},{"date":"2018-07-31","close":26577.5215},{"date":"2018-08-01","close":26537.5586},{"date":"2018-08-02","close":26177.8594},{"date":"2018-08-03","close":26457.627},{"date":"2018-08-06","close":26817.3203},{"date":"2018-08-07","close":26937.2188},{"date":"2018-08-08","close":26977.1875},{"date":"2018-08-09","close":27177.0137},{"date":"2018-08-10","close":26977.1875},{"date":"2018-08-13","close":26897.2539},{"date":"2018-08-14","close":27416.8184},{"date":"2018-08-16","close":27536.7129},{"date":"2018-08-17","close":27616.6406},{"date":"2018-08-20","close":27656.6094},{"date":"2018-08-21","close":27816.4746},{"date":"2018-08-22","close":27656.6094},{"date":"2018-08-23","close":27976.3398},{"date":"2018-08-24","close":27856.4473},{"date":"2018-08-27","close":27896.4082},{"date":"2018-08-28","close":28376.0},{"date":"2018-08-29","close":27816.4746},{"date":"2018-08-30","close":26897.2539},{"date":"2018-08-31","close":28455.9336},{"date":"2018-09-03","close":28495.8945},{"date":"2018-09-04","close":27696.5723},{"date":"2018-09-05","close":28495.8945},{"date":"2018-09-06","close":28455.9336},{"date":"2018-09-07","close":28775.666},{"date":"2018-09-10","close":28895.5625},{"date":"2018-09-11","close":29095.3984},{"date":"2018-09-12","close":28815.6328},{"date":"2018-09-13","close":29255.2578},{"date":"2018-09-14","close":28935.5254},{"date":"2018-09-17","close":29295.2266},{"date":"2018-09-18","close":29255.2578},{"date":"2018-09-19","close":29335.1836},{"date":"2018-09-20","close":30174.4824},{"date":"2018-09-21","close":30813.9375},{"date":"2018-09-27","close":32052.8945},{"date":"2018-09-28","close":32292.6855},{"date":"2018-10-01","close":31972.9629},{"date":"2018-10-02","close":31733.1641},{"date":"2018-10-04","close":31853.0645},{"date":"2018-10-05","close":31972.9629},{"date":"2018-10-08","close":31853.0645},{"date":"2018-10-10","close":30853.9141},{"date":"2018-10-11","close":30414.2793},{"date":"2018-10-12","close":30254.4141},{"date":"2018-10-15","close":30893.8789},{"date":"2018-10-16","close":30853.9141},{"date":"2018-10-17","close":30734.0078},{"date":"2018-10-18","close":31013.7715},{"date":"2018-10-19","close":30773.9766},{"date":"2018-10-22","close":30773.9766},{"date":"2018-10-23","close":29854.7461},{"date":"2018-10-24","close":28935.5254},{"date":"2018-10-25","close":28016.3047},{"date":"2018-10-26","close":27896.4082},{"date":"2018-10-29","close":27736.5391},{"date":"2018-10-30","close":27776.5098},{"date":"2018-10-31","close":28136.2012},{"date":"2018-11-01","close":27856.4473},{"date":"2018-11-02","close":28455.9336},{"date":"2018-11-05","close":28256.1055},{"date":"2018-11-06","close":29335.1836},{"date":"2018-11-07","close":28336.0371},{"date":"2018-11-08","close":29215.293},{"date":"2018-11-09","close":28575.832},{"date":"2018-11-12","close":28975.4941},{"date":"2018-11-13","close":28935.5254},{"date":"2018-11-14","close":29495.0527},{"date":"2018-11-15","close":29574.9883},{"date":"2018-11-16","close":29574.9883},{"date":"2018-11-19","close":29415.1191},{"date":"2018-11-20","close":29495.0527},{"date":"2018-11-21","close":29295.2266},{"date":"2018-11-22","close":29415.1191},{"date":"2018-11-23","close":29015.4629},{"date":"2018-11-26","close":28216.1387},{"date":"2018-11-27","close":27696.5723},{"date":"2018-11-28","close":28016.3047},{"date":"2018-11-29","close":28336.0371},{"date":"2018-11-30","close":26257.793},{"date":"2018-12-03","close":26537.5586},{"date":"2018-12-04","close":26777.3516},{"date":"2018-12-05","close":26377.6914},{"date":"2018-12-06","close":25898.0977},{"date":"2018-12-07","close":25978.0293},{"date":"2018-12-10","close":25618.334},{"date":"2018-12-11","close":25818.1641},{"date":"2018-12-12","close":26417.6562},{"date":"2018-12-13","close":26617.4863},{"date":"2018-12-14","close":26297.7598},{"date":"2018-12-17","close":25978.0293},{"date":"2018-12-18","close":26417.6562},{"date":"2018-12-19","close":26297.7598},{"date":"2018-12-20","close":25698.2676},{"date":"2018-12-21","close":25698.2676},{"date":"2018-12-24","close":25618.334},{"date":"2018-12-26","close":24858.9785},{"date":"2018-12-27","close":25062.0684},{"date":"2018-12-28","close":25590.1211},{"date":"2019-01-02","close":24940.2129},{"date":"2019-01-03","close":24777.7383},{"date":"2019-01-04","close":24940.2129},{"date":"2019-01-07","close":25833.8398},{"date":"2019-01-08","close":25671.3633},{"date":"2019-01-09","close":26727.4609},{"date":"2019-01-10","close":26768.0801},{"date":"2019-01-11","close":26564.9824},{"date":"2019-01-14","close":26402.5078},{"date":"2019-01-15","close":27093.0332},{"date":"2019-01-16","close":27336.75},{"date":"2019-01-17","close":27133.6504},{"date":"2019-01-18","close":27417.9902},{"date":"2019-01-21","close":27377.3691},{"date":"2019-01-22","close":27296.1309},{"date":"2019-01-23","close":27336.75},{"date":"2019-01-24","close":27417.9902},{"date":"2019-01-25","close":26808.6992},{"date":"2019-01-28","close":26971.1777},{"date":"2019-01-29","close":26808.6992},{"date":"2019-01-30","close":27417.9902},{"date":"2019-01-31","close":26971.1777},{"date":"2019-02-01","close":27336.75},{"date":"2019-02-07","close":27539.8457},{"date":"2019-02-08","close":27255.5117},{"date":"2019-02-11","close":27499.2246},{"date":"2019-02-12","close":28067.8926},{"date":"2019-02-13","close":25955.6953},{"date":"2019-02-14","close":25183.9316},{"date":"2019-02-15","close":24980.8359},{"date":"2019-02-18","close":25590.1211},{"date":"2019-02-19","close":25671.3633},{"date":"2019-02-20","close":25549.5},{"date":"2019-02-21","close":25671.3633},{"date":"2019-02-22","close":25590.1211},{"date":"2019-02-25","close":25955.6953},{"date":"2019-02-26","close":25915.0742},{"date":"2019-02-27","close":25955.6953},{"date":"2019-02-28","close":25915.0742},{"date":"2019-03-04","close":25427.6445},{"date":"2019-03-05","close":25711.9805},{"date":"2019-03-06","close":25508.8809},{"date":"2019-03-07","close":25590.1211},{"date":"2019-03-08","close":24899.5938},{"date":"2019-03-11","close":25224.5469},{"date":"2019-03-12","close":25265.1719},{"date":"2019-03-13","close":25102.6914},{"date":"2019-03-14","close":25305.7891},{"date":"2019-03-15","close":25183.9316},{"date":"2019-03-18","close":25224.5469},{"date":"2019-03-19","close":25224.5469},{"date":"2019-03-20","close":24858.9746},{"date":"2019-03-21","close":24696.498},{"date":"2019-03-22","close":24858.9746},{"date":"2019-03-25","close":24493.4023},{"date":"2019-03-26","close":24655.877},{"date":"2019-03-27","close":25062.0684},{"date":"2019-03-28","close":25102.6914},{"date":"2019-03-29","close":25102.6914},{"date":"2019-04-01","close":25305.7891},{"date":"2019-04-02","close":25305.7891},{"date":"2019-04-03","close":25387.0254},{"date":"2019-04-04","close":25508.8809},{"date":"2019-04-05","close":25468.2656},{"date":"2019-04-08","close":25305.7891},{"date":"2019-04-09","close":25508.8809},{"date":"2019-04-10","close":25346.4062},{"date":"2019-04-11","close":25305.7891},{"date":"2019-04-12","close":25711.9805},{"date":"2019-04-15","close":25915.0742},{"date":"2019-04-16","close":25590.1211},{"date":"2019-04-17","close":25427.6445},{"date":"2019-04-18","close":25346.4062},{"date":"2019-04-19","close":25183.9316},{"date":"2019-04-22","close":25671.3633},{"date":"2019-04-23","close":25915.0742},{"date":"2019-04-24","close":25630.7441},{"date":"2019-04-25","close":25549.5},{"date":"2019-04-26","close":25346.4062},{"date":"2019-04-29","close":25752.5996},{"date":"2019-04-30","close":25955.6953},{"date":"2019-05-02","close":27336.75},{"date":"2019-05-03","close":26889.9414},{"date":"2019-05-07","close":26443.125},{"date":"2019-05-08","close":26808.6992},{"date":"2019-05-09","close":25955.6953},{"date":"2019-05-10","close":26158.793},{"date":"2019-05-13","close":26321.2715},{"date":"2019-05-14","close":26361.8867},{"date":"2019-05-15","close":26686.8438},{"date":"2019-05-16","close":26240.0293},{"date":"2019-05-17","close":25915.0742},{"date":"2019-05-20","close":25955.6953},{"date":"2019-05-21","close":25955.6953},{"date":"2019-05-22","close":26118.1738},{"date":"2019-05-23","close":25996.3145},{"date":"2019-05-24","close":25590.1211},{"date":"2019-05-27","close":26524.3652},{"date":"2019-05-28","close":27214.8926},{"date":"2019-05-29","close":26849.3184},{"date":"2019-05-30","close":27621.082},{"date":"2019-05-31","close":27377.3691},{"date":"2019-06-03","close":27783.5664},{"date":"2019-06-04","close":26930.5566},{"date":"2019-06-05","close":26768.0801},{"date":"2019-06-07","close":27011.7949},{"date":"2019-06-10","close":27824.1816},{"date":"2019-06-11","close":27417.9902},{"date":"2019-06-12","close":28027.2754},{"date":"2019-06-13","close":28149.1328},{"date":"2019-06-14","close":28270.9922},{"date":"2019-06-17","close":28189.752},{"date":"2019-06-18","close":28677.1875},{"date":"2019-06-19","close":29164.6211},{"date":"2019-06-20","close":29327.0918},{"date":"2019-06-21","close":29489.5703},{"date":"2019-06-24","close":29773.9043},{"date":"2019-06-25","close":29976.9961},{"date":"2019-06-26","close":30058.2402},{"date":"2019-06-27","close":30388.5449},{"date":"2019-06-28","close":30058.2441},{"date":"2019-07-01","close":29934.3711},{"date":"2019-07-02","close":29810.5039},{"date":"2019-07-03","close":29810.5039},{"date":"2019-07-04","close":29851.7949},{"date":"2019-07-05","close":30099.5293},{"date":"2019-07-08","close":29686.6406},{"date":"2019-07-09","close":29438.9023},{"date":"2019-07-10","close":29356.3301},{"date":"2019-07-11","close":29191.1758},{"date":"2019-07-12","close":29810.5039},{"date":"2019-07-15","close":29769.2207},{"date":"2019-07-16","close":29397.6191},{"date":"2019-07-17","close":29934.3711},{"date":"2019-07-18","close":29769.2207},{"date":"2019-07-19","close":29438.9023},{"date":"2019-07-22","close":29480.1973},{"date":"2019-07-23","close":29521.4824},{"date":"2019-07-24","close":30223.3926},{"date":"2019-07-25","close":29893.082},{"date":"2019-07-26","close":29438.9023},{"date":"2019-07-29","close":29645.3555},{"date":"2019-07-30","close":29108.5938},{"date":"2019-07-31","close":29645.3555},{"date":"2019-08-01","close":29769.2207},{"date":"2019-08-02","close":29108.5938},{"date":"2019-08-05","close":29108.5938},{"date":"2019-08-06","close":27580.9082},{"date":"2019-08-07","close":28571.8438},{"date":"2019-08-08","close":28200.25},{"date":"2019-08-09","close":29521.4824},{"date":"2019-08-12","close":29521.4824},{"date":"2019-08-13","close":29521.4824},{"date":"2019-08-14","close":28984.7285},{"date":"2019-08-16","close":29273.752},{"date":"2019-08-19","close":29480.1973},{"date":"2019-08-20","close":29562.7695},{"date":"2019-08-21","close":29810.5039},{"date":"2019-08-22","close":29645.3555},{"date":"2019-08-23","close":29562.7695},{"date":"2019-08-26","close":29149.8867},{"date":"2019-08-27","close":29149.8867},{"date":"2019-08-28","close":29315.041},{"date":"2019-08-29","close":29438.9023},{"date":"2019-08-30","close":29604.0625},{"date":"2019-09-02","close":29480.1973},{"date":"2019-09-03","close":29645.3555},{"date":"2019-09-04","close":29645.3555},{"date":"2019-09-05","close":29645.3555},{"date":"2019-09-06","close":29273.752},{"date":"2019-09-09","close":29645.3555},{"date":"2019-09-10","close":30264.6816},{"date":"2019-09-11","close":30347.2559},{"date":"2019-09-16","close":30636.2852},{"date":"2019-09-17","close":30388.5449},{"date":"2019-09-18","close":29604.0625},{"date":"2019-09-19","close":29191.1758},{"date":"2019-09-20","close":29149.8867},{"date":"2019-09-23","close":29356.3301},{"date":"2019-09-24","close":29191.1758},{"date":"2019-09-25","close":28695.7109},{"date":"2019-09-26","close":28447.9785},{"date":"2019-09-27","close":27993.8008},{"date":"2019-09-30","close":29232.4629},{"date":"2019-10-01","close":28819.5762},{"date":"2019-10-02","close":28530.5508},{"date":"2019-10-04","close":28117.666},{"date":"2019-10-07","close":27333.1797},{"date":"2019-10-08","close":26755.1406},{"date":"2019-10-10","close":26300.959},{"date":"2019-10-11","close":26135.8027},{"date":"2019-10-14","close":26796.4238},{"date":"2019-10-15","close":27044.1562},{"date":"2019-10-16","close":26796.4238},{"date":"2019-10-17","close":27291.8906},{"date":"2019-10-18","close":27085.4434},{"date":"2019-10-21","close":27044.1562},{"date":"2019-10-22","close":27374.4668},{"date":"2019-10-23","close":26713.8477},{"date":"2019-10-24","close":26879.0},{"date":"2019-10-25","close":26589.9766},{"date":"2019-10-28","close":26796.4238},{"date":"2019-10-29","close":26466.1133},{"date":"2019-10-30","close":25970.6465},{"date":"2019-10-31","close":26011.9375},{"date":"2019-11-01","close":26177.0898},{"date":"2019-11-04","close":26259.6758},{"date":"2019-11-05","close":27085.4434},{"date":"2019-11-06","close":26466.1133},{"date":"2019-11-07","close":26548.6934},{"date":"2019-11-08","close":27126.7363},{"date":"2019-11-11","close":26879.0},{"date":"2019-11-12","close":27002.8672},{"date":"2019-11-13","close":26259.6758},{"date":"2019-11-14","close":26424.8262},{"date":"2019-11-15","close":27085.4434},{"date":"2019-11-18","close":26713.8477},{"date":"2019-11-19","close":26796.4238},{"date":"2019-11-20","close":26879.0},{"date":"2019-11-21","close":26218.3809},{"date":"2019-11-22","close":26796.4238},{"date":"2019-11-25","close":26796.4238},{"date":"2019-11-26","close":27250.6016},{"date":"2019-11-27","close":26920.291},{"date":"2019-11-28","close":26300.959},{"date":"2019-11-29","close":25846.7832},{"date":"2019-12-02","close":26259.6758},{"date":"2019-12-03","close":26713.8477},{"date":"2019-12-04","close":26548.6934},{"date":"2019-12-05","close":26837.7129},{"date":"2019-12-06","close":27126.7363},{"date":"2019-12-09","close":27002.8672},{"date":"2019-12-10","close":26879.0},{"date":"2019-12-11","close":27168.0215},{"date":"2019-12-12","close":27993.8008},{"date":"2019-12-13","close":28324.1133},{"date":"2019-12-16","close":27622.1992},{"date":"2019-12-17","close":27704.7773},{"date":"2019-12-18","close":27746.0664},{"date":"2019-12-19","close":28076.373},{"date":"2019-12-20","close":29273.752},{"date":"2019-12-23","close":29315.041},{"date":"2019-12-24","close":29191.1758},{"date":"2019-12-26","close":29315.041},{"date":"2019-12-27","close":29525.0293},{"date":"2019-12-30","close":28853.0566},{"date":"2020-01-02","close":28349.0762},{"date":"2020-01-03","close":28769.0605},{"date":"2020-01-06","close":28181.0781},{"date":"2020-01-07","close":28349.0762},{"date":"2020-01-08","close":27635.0938},{"date":"2020-01-09","close":28013.084},{"date":"2020-01-10","close":27719.0957},{"date":"2020-01-13","close":27803.0938},{"date":"2020-01-14","close":28349.0762},{"date":"2020-01-15","close":28517.0605},{"date":"2020-01-16","close":27887.0898},{"date":"2020-01-17","close":27425.1035},{"date":"2020-01-20","close":27131.1133},{"date":"2020-01-21","close":27005.1172},{"date":"2020-01-22","close":26753.127},{"date":"2020-01-23","close":26501.1348},{"date":"2020-01-28","close":25955.1523},{"date":"2020-01-29","close":26039.1504},{"date":"2020-01-30","close":25871.1543},{"date":"2020-01-31","close":25871.1543},{"date":"2020-02-03","close":25493.1621},{"date":"2020-02-04","close":25241.1797},{"date":"2020-02-05","close":25367.1699},{"date":"2020-02-06","close":25703.1602},{"date":"2020-02-07","close":25325.1719},{"date":"2020-02-10","close":25409.1699},{"date":"2020-02-11","close":25577.1641},{"date":"2020-02-12","close":25913.1484},{"date":"2020-02-13","close":25745.1562},{"date":"2020-02-14","close":25157.1758},{"date":"2020-02-17","close":25493.1621},{"date":"2020-02-18","close":25283.1738},{"date":"2020-02-19","close":25409.1699},{"date":"2020-02-20","close":24401.2012},{"date":"2020-02-21","close":23603.2305},{"date":"2020-02-24","close":22637.2598},{"date":"2020-02-25","close":23477.2324},{"date":"2020-02-26","close":23351.2344},{"date":"2020-02-27","close":23729.2246},{"date":"2020-02-28","close":23855.2188},{"date":"2020-03-02","close":23519.2324},{"date":"2020-03-03","close":23603.2305},{"date":"2020-03-04","close":24023.2168},{"date":"2020-03-05","close":24611.1934},{"date":"2020-03-06","close":23897.2188},{"date":"2020-03-09","close":23099.2461},{"date":"2020-03-10","close":22553.2656},{"date":"2020-03-11","close":21293.3027},{"date":"2020-03-12","close":20411.334},{"date":"2020-03-13","close":17723.4199},{"date":"2020-03-16","close":18059.4082},{"date":"2020-03-17","close":16757.4531},{"date":"2020-03-18","close":14405.5303},{"date":"2020-03-19","close":11507.625},{"date":"2020-03-20","close":12347.5967},{"date":"2020-03-23","close":12011.6084},{"date":"2020-03-24","close":12977.5762},{"date":"2020-03-25","close":14279.5312},{"date":"2020-03-26","close":14573.5225},{"date":"2020-03-27","close":15245.501},{"date":"2020-03-30","close":14447.5283},{"date":"2020-03-31","close":15077.5107},{"date":"2020-04-01","close":17639.4238},{"date":"2020-04-02","close":16673.4551},{"date":"2020-04-03","close":17093.4414},{"date":"2020-04-06","close":17975.4141},{"date":"2020-04-07","close":18101.4102},{"date":"2020-04-08","close":17639.4238},{"date":"2020-04-09","close":17723.4199},{"date":"2020-04-10","close":18983.377},{"date":"2020-04-13","close":18647.3906},{"date":"2020-04-14","close":18689.3906},{"date":"2020-04-16","close":18143.4062},{"date":"2020-04-17","close":18857.3848},{"date":"2020-04-20","close":20915.3164},{"date":"2020-04-21","close":20537.3281},{"date":"2020-04-22","close":20537.3281},{"date":"2020-04-23","close":20285.3359},{"date":"2020-04-24","close":18983.377},{"date":"2020-04-27","close":19109.373},{"date":"2020-04-28","close":19277.3711},{"date":"2020-04-29","close":19739.3555},{"date":"2020-05-04","close":19151.373},{"date":"2020-05-06","close":20033.3438},{"date":"2020-05-07","close":19697.3516},{"date":"2020-05-08","close":19529.3633},{"date":"2020-05-11","close":20285.3359},{"date":"2020-05-12","close":20117.3418},{"date":"2020-05-13","close":19907.3477},{"date":"2020-05-14","close":19487.3652},{"date":"2020-05-15","close":19151.373},{"date":"2020-05-18","close":19361.3672},{"date":"2020-05-19","close":20621.3281},{"date":"2020-05-20","close":20453.334},{"date":"2020-05-21","close":20537.3281},{"date":"2020-05-22","close":19403.3652},{"date":"2020-05-25","close":19403.3652},{"date":"2020-05-26","close":19403.3652},{"date":"2020-05-27","close":20159.3398},{"date":"2020-05-28","close":19739.3555},{"date":"2020-05-29","close":19907.3477},{"date":"2020-06-01","close":20453.334},{"date":"2020-06-02","close":21209.3066},{"date":"2020-06-03","close":22553.2656},{"date":"2020-06-04","close":22595.2617},{"date":"2020-06-05","close":22721.2559},{"date":"2020-06-08","close":26753.127},{"date":"2020-06-09","close":25199.1738},{"date":"2020-06-10","close":25031.1797},{"date":"2020-06-11","close":24065.2148},{"date":"2020-06-12","close":22511.2656},{"date":"2020-06-15","close":20705.3223},{"date":"2020-06-16","close":24443.1973},{"date":"2020-06-17","close":24233.209},{"date":"2020-06-18","close":23015.25},{"date":"2020-06-19","close":23687.2266},{"date":"2020-06-22","close":22889.25},{"date":"2020-06-23","close":22931.248},{"date":"2020-06-24","close":22931.248},{"date":"2020-06-25","close":21503.2949},{"date":"2020-06-26","close":21671.293},{"date":"2020-06-29","close":21209.3066},{"date":"2020-06-30","close":22091.2773},{"date":"2020-07-01","close":21839.2871},{"date":"2020-07-02","close":22091.2773},{"date":"2020-07-03","close":21839.2871},{"date":"2020-07-06","close":22385.2676},{"date":"2020-07-07","close":22049.2793},{"date":"2020-07-08","close":22007.2793},{"date":"2020-07-09","close":21755.2871},{"date":"2020-07-10","close":21419.2988},{"date":"2020-07-13","close":22175.2734},{"date":"2020-07-14","close":21545.2969},{"date":"2020-07-15","close":21503.2949},{"date":"2020-07-16","close":21377.3008},{"date":"2020-07-17","close":21461.2969},{"date":"2020-07-20","close":21503.2949},{"date":"2020-07-21","close":23183.2422},{"date":"2020-07-22","close":22511.2656},{"date":"2020-07-23","close":22847.2539},{"date":"2020-07-24","close":23099.2461},{"date":"2020-07-27","close":23645.2285},{"date":"2020-07-28","close":23477.2324},{"date":"2020-07-29","close":23561.2266},{"date":"2020-07-30","close":23561.2266},{"date":"2020-07-31","close":22637.2598},{"date":"2020-08-03","close":21923.2832},{"date":"2020-08-04","close":22385.2676},{"date":"2020-08-05","close":22511.2656},{"date":"2020-08-06","close":22427.2676},{"date":"2020-08-07","close":22805.2539},{"date":"2020-08-10","close":22931.248},{"date":"2020-08-11","close":23645.2285},{"date":"2020-08-12","close":24737.1934},{"date":"2020-08-13","close":23897.2188},{"date":"2020-08-14","close":24485.2012},{"date":"2020-08-18","close":22679.2559},{"date":"2020-08-19","close":23393.2324},{"date":"2020-08-20","close":23477.2324},{"date":"2020-08-21","close":23141.2422},{"date":"2020-08-24","close":22721.2559},{"date":"2020-08-25","close":23351.2344},{"date":"2020-08-26","close":22847.2539},{"date":"2020-08-27","close":22133.2793},{"date":"2020-08-28","close":22217.2715},{"date":"2020-08-31","close":22091.2773},{"date":"2020-09-01","close":22385.2676},{"date":"2020-09-02","close":22637.2598},{"date":"2020-09-03","close":23183.2422},{"date":"2020-09-04","close":22595.2617},{"date":"2020-09-07","close":23939.2168},{"date":"2020-09-08","close":23309.2402},{"date":"2020-09-09","close":22763.2598},{"date":"2020-09-10","close":23267.2383},{"date":"2020-09-11","close":23099.2461},{"date":"2020-09-14","close":22889.25},{"date":"2020-09-15","close":22973.25},{"date":"2020-09-16","close":22805.2539},{"date":"2020-09-17","close":23057.248},{"date":"2020-09-18","close":22889.25},{"date":"2020-09-21","close":23477.2324},{"date":"2020-09-22","close":23435.2324},{"date":"2020-09-23","close":23015.25},{"date":"2020-09-24","close":21755.2871},{"date":"2020-09-25","close":21797.2852},{"date":"2020-09-28","close":22175.2734},{"date":"2020-09-29","close":22595.2617},{"date":"2020-10-05","close":23729.2246},{"date":"2020-10-06","close":23981.2148},{"date":"2020-10-07","close":24527.1992},{"date":"2020-10-08","close":24317.2031},{"date":"2020-10-12","close":24149.2109},{"date":"2020-10-13","close":24065.2148},{"date":"2020-10-14","close":23435.2324},{"date":"2020-10-15","close":23099.2461},{"date":"2020-10-16","close":22973.25},{"date":"2020-10-19","close":24947.1836},{"date":"2020-10-20","close":24653.1934},{"date":"2020-10-21","close":26333.1406},{"date":"2020-10-22","close":27005.1172},{"date":"2020-10-23","close":27005.1172},{"date":"2020-10-26","close":25955.1523},{"date":"2020-10-27","close":24485.2012},{"date":"2020-10-28","close":24695.1934},{"date":"2020-10-29","close":23813.2207},{"date":"2020-10-30","close":24233.209},{"date":"2020-11-02","close":26417.1348},{"date":"2020-11-03","close":26459.1328},{"date":"2020-11-04","close":25241.1797},{"date":"2020-11-05","close":25451.1699},{"date":"2020-11-06","close":24779.1914},{"date":"2020-11-09","close":25577.1641},{"date":"2020-11-10","close":27173.1133},{"date":"2020-11-11","close":26795.123},{"date":"2020-11-12","close":26963.1152},{"date":"2020-11-13","close":26921.1191},{"date":"2020-11-16","close":27005.1172},{"date":"2020-11-17","close":26333.1406},{"date":"2020-11-18","close":26417.1348},{"date":"2020-11-19","close":26417.1348},{"date":"2020-11-20","close":26963.1152},{"date":"2020-11-23","close":28013.084},{"date":"2020-11-24","close":26921.1191},{"date":"2020-11-25","close":26165.1426},{"date":"2020-11-26","close":26375.1328},{"date":"2020-11-27","close":25955.1523},{"date":"2020-11-30","close":25241.1797},{"date":"2020-12-01","close":25829.1582},{"date":"2020-12-02","close":25493.1621},{"date":"2020-12-03","close":25829.1582},{"date":"2020-12-04","close":25115.1797},{"date":"2020-12-07","close":24359.2012},{"date":"2020-12-08","close":25115.1797},{"date":"2020-12-09","close":25031.1797},{"date":"2020-12-10","close":25535.166},{"date":"2020-12-11","close":26207.1426},{"date":"2020-12-14","close":25493.1621},{"date":"2020-12-15","close":25493.1621},{"date":"2020-12-16","close":25199.1738},{"date":"2020-12-17","close":25409.1699},{"date":"2020-12-18","close":25409.1699},{"date":"2020-12-21","close":25031.1797},{"date":"2020-12-22","close":24569.1953},{"date":"2020-12-23","close":24821.1875},{"date":"2020-12-24","close":25199.1738},{"date":"2020-12-28","close":25325.1719},{"date":"2020-12-29","close":24737.1934},{"date":"2020-12-30","close":24905.1836},{"date":"2021-01-04","close":24695.1934},{"date":"2021-01-05","close":25031.1797},{"date":"2021-01-06","close":25619.1621},{"date":"2021-01-07","close":27425.1035},{"date":"2021-01-08","close":27299.1074},{"date":"2021-01-11","close":27383.1055},{"date":"2021-01-12","close":27803.0938},{"date":"2021-01-13","close":27887.0898},{"date":"2021-01-14","close":28013.084},{"date":"2021-01-15","close":27257.1074},{"date":"2021-01-18","close":26627.1289},{"date":"2021-01-19","close":26879.1211},{"date":"2021-01-20","close":27173.1133},{"date":"2021-01-21","close":26921.1191},{"date":"2021-01-22","close":27887.0898},{"date":"2021-01-25","close":27719.0957},{"date":"2021-01-26","close":27887.0898},{"date":"2021-01-27","close":28475.0684},{"date":"2021-01-28","close":27215.1133},{"date":"2021-01-29","close":25493.1621},{"date":"2021-02-01","close":26123.1465},{"date":"2021-02-02","close":26459.1328},{"date":"2021-02-03","close":27635.0938},{"date":"2021-02-04","close":27551.0957},{"date":"2021-02-05","close":27383.1055},{"date":"2021-02-08","close":27005.1172},{"date":"2021-02-09","close":28727.0645},{"date":"2021-02-10","close":29483.0352},{"date":"2021-02-15","close":30407.0039},{"date":"2021-02-16","close":30658.998},{"date":"2021-02-17","close":30575.0059},{"date":"2021-02-18","close":29441.0371},{"date":"2021-02-19","close":29903.0234},{"date":"2021-02-22","close":28937.0566},{"date":"2021-02-23","close":29357.0371},{"date":"2021-02-24","close":27971.082},{"date":"2021-02-25","close":28979.0527},{"date":"2021-02-26","close":27173.1133},{"date":"2021-03-02","close":27887.0898},{"date":"2021-03-03","close":28349.0762},{"date":"2021-03-04","close":28223.0762},{"date":"2021-03-05","close":27677.0957},{"date":"2021-03-08","close":28307.0742},{"date":"2021-03-09","close":28349.0762},{"date":"2021-03-10","close":28181.0781},{"date":"2021-03-11","close":28769.0605},{"date":"2021-03-12","close":29903.0234},{"date":"2021-03-15","close":30113.0176},{"date":"2021-03-16","close":30616.998},{"date":"2021-03-17","close":30239.0137},{"date":"2021-03-18","close":29987.0195},{"date":"2021-03-19","close":29273.0488},{"date":"2021-03-22","close":29903.0234},{"date":"2021-03-23","close":30155.0215},{"date":"2021-03-24","close":30155.0215},{"date":"2021-03-25","close":31078.9844},{"date":"2021-03-26","close":33220.9141},{"date":"2021-03-29","close":35362.8438},{"date":"2021-03-30","close":33892.8945},{"date":"2021-03-31","close":35362.8438},{"date":"2021-04-01","close":34018.8828},{"date":"2021-04-02","close":33976.8867},{"date":"2021-04-05","close":34900.8633},{"date":"2021-04-06","close":34270.8789},{"date":"2021-04-07","close":34354.8789},{"date":"2021-04-08","close":34606.8672},{"date":"2021-04-09","close":35152.8477},{"date":"2021-04-12","close":34564.8633},{"date":"2021-04-13","close":34816.8672},{"date":"2021-04-14","close":34900.8633},{"date":"2021-04-15","close":35278.8477},{"date":"2021-04-16","close":34774.8711},{"date":"2021-04-19","close":34312.8828},{"date":"2021-04-20","close":35278.8477},{"date":"2021-04-21","close":35530.8398},{"date":"2021-04-22","close":36412.8086},{"date":"2021-04-23","close":37210.7852},{"date":"2021-04-26","close":39352.7109},{"date":"2021-04-27","close":41284.6484},{"date":"2021-04-28","close":40024.6914},{"date":"2021-04-29","close":38848.7266},{"date":"2021-04-30","close":38344.7422},{"date":"2021-05-03","close":38092.75},{"date":"2021-05-04","close":38806.7305},{"date":"2021-05-06","close":42922.5938},{"date":"2021-05-07","close":43174.5938},{"date":"2021-05-10","close":41998.6289},{"date":"2021-05-11","close":43342.5859},{"date":"2021-05-12","close":42922.5938},{"date":"2021-05-13","close":41410.6445},{"date":"2021-05-14","close":41410.6445},{"date":"2021-05-17","close":40318.6797},{"date":"2021-05-18","close":41998.6289},{"date":"2021-05-20","close":40780.668},{"date":"2021-05-21","close":40654.6719},{"date":"2021-05-24","close":40528.6719},{"date":"2021-05-25","close":41872.625},{"date":"2021-05-26","close":43006.5898},{"date":"2021-05-27","close":43510.5742},{"date":"2021-05-28","close":42502.6094},{"date":"2021-05-31","close":43090.5938},{"date":"2021-06-01","close":43006.5898},{"date":"2021-06-02","close":46030.5},{"date":"2021-06-03","close":44182.5547},{"date":"2021-06-04","close":43678.5742},{"date":"2021-06-07","close":43342.5859},{"date":"2021-06-08","close":42922.5938},{"date":"2021-06-09","close":42250.6211},{"date":"2021-06-10","close":41074.6562},{"date":"2021-06-11","close":41536.6406},{"date":"2021-06-14","close":41788.6367},{"date":"2021-06-15","close":41788.6367},{"date":"2021-06-16","close":40990.6562},{"date":"2021-06-17","close":39688.6992},{"date":"2021-06-18","close":39184.7148},{"date":"2021-06-21","close":38050.7578},{"date":"2021-06-22","close":39520.7031},{"date":"2021-06-23","close":39394.7031},{"date":"2021-06-24","close":39352.7109},{"date":"2021-06-25","close":40276.6836},{"date":"2021-06-28","close":40444.6758},{"date":"2021-06-29","close":40066.6875},{"date":"2021-06-30","close":40318.6797},{"date":"2021-07-01","close":39982.6914},{"date":"2021-07-02","close":41536.6406},{"date":"2021-07-05","close":40402.6758},{"date":"2021-07-06","close":42502.6094},{"date":"2021-07-07","close":42166.6172},{"date":"2021-07-08","close":40696.668},{"date":"2021-07-09","close":40822.668},{"date":"2021-07-12","close":41662.6367},{"date":"2021-07-13","close":41158.6562},{"date":"2021-07-14","close":40906.668},{"date":"2021-07-15","close":40906.668},{"date":"2021-07-16","close":40066.6875},{"date":"2021-07-19","close":39058.7266},{"date":"2021-07-20","close":38302.7461},{"date":"2021-07-21","close":39184.7148},{"date":"2021-07-22","close":39646.7031},{"date":"2021-07-23","close":39562.7109},{"date":"2021-07-26","close":38638.7344},{"date":"2021-07-27","close":39394.7031},{"date":"2021-07-28","close":37840.7656},{"date":"2021-07-29","close":37630.7734},{"date":"2021-07-30","close":38722.7344},{"date":"2021-08-02","close":37630.7734},{"date":"2021-08-03","close":37084.7891},{"date":"2021-08-04","close":37504.7695},{"date":"2021-08-05","close":37672.7734},{"date":"2021-08-06","close":36958.793},{"date":"2021-08-09","close":36538.8008},{"date":"2021-08-10","close":36664.8086},{"date":"2021-08-11","close":36916.7852},{"date":"2021-08-12","close":37588.7695},{"date":"2021-08-13","close":36328.8086},{"date":"2021-08-17","close":35278.8477},{"date":"2021-08-18","close":36160.8164},{"date":"2021-08-19","close":34186.8828},{"date":"2021-08-20","close":33682.8984},{"date":"2021-08-23","close":34522.8672},{"date":"2021-08-24","close":35530.8398},{"date":"2021-08-25","close":36076.8203},{"date":"2021-08-26","close":35278.8477},{"date":"2021-08-27","close":35446.8398},{"date":"2021-08-30","close":35740.8281},{"date":"2021-08-31","close":36412.8086},{"date":"2021-09-01","close":35866.8281},{"date":"2021-09-02","close":35278.8477},{"date":"2021-09-03","close":35824.8281},{"date":"2021-09-06","close":35866.8281},{"date":"2021-09-07","close":35992.8281},{"date":"2021-09-08","close":36202.8203},{"date":"2021-09-09","close":34732.8672},{"date":"2021-09-10","close":34606.8672},{"date":"2021-09-13","close":34942.8672},{"date":"2021-09-14","close":35698.832},{"date":"2021-09-15","close":35068.8516},{"date":"2021-09-16","close":34858.8594},{"date":"2021-09-17","close":35530.8398},{"date":"2021-09-23","close":34858.8594},{"date":"2021-09-24","close":33976.8867},{"date":"2021-09-27","close":34060.8828},{"date":"2021-09-28","close":33178.9141},{"date":"2021-09-29","close":33388.9102},{"date":"2021-09-30","close":33640.9062},{"date":"2021-10-01","close":32674.9316},{"date":"2021-10-05","close":32002.9551},{"date":"2021-10-06","close":31960.9531},{"date":"2021-10-07","close":33514.9062},{"date":"2021-10-08","close":32548.9355},{"date":"2021-10-12","close":32422.9453},{"date":"2021-10-13","close":33052.9141},{"date":"2021-10-14","close":32716.9355},{"date":"2021-10-15","close":33220.9141},{"date":"2021-10-18","close":32884.9258},{"date":"2021-10-19","close":32968.9219},{"date":"2021-10-20","close":32758.9277},{"date":"2021-10-21","close":32590.9355},{"date":"2021-10-22","close":32002.9551},{"date":"2021-10-25","close":32548.9355},{"date":"2021-10-26","close":32086.9492},{"date":"2021-10-27","close":33430.9062},{"date":"2021-10-28","close":32296.9453},{"date":"2021-10-29","close":31960.9531},{"date":"2021-11-01","close":32590.9355},{"date":"2021-11-02","close":34774.8711},{"date":"2021-11-03","close":33262.9141},{"date":"2021-11-04","close":33682.8984},{"date":"2021-11-05","close":33220.9141},{"date":"2021-11-08","close":34312.8828},{"date":"2021-11-09","close":37168.7891},{"date":"2021-11-10","close":37714.7695},{"date":"2021-11-11","close":36160.8164},{"date":"2021-11-12","close":36916.7852},{"date":"2021-11-15","close":36622.8008},{"date":"2021-11-16","close":36370.8125},{"date":"2021-11-17","close":34606.8672},{"date":"2021-11-18","close":33514.9062},{"date":"2021-11-19","close":32590.9355},{"date":"2021-11-22","close":32884.9258},{"date":"2021-11-23","close":32464.9453},{"date":"2021-11-24","close":32002.9551},{"date":"2021-11-25","close":32800.9336},{"date":"2021-11-26","close":31750.9609},{"date":"2021-11-29","close":30910.9863},{"date":"2021-11-30","close":30407.0039},{"date":"2021-12-01","close":30952.9863},{"date":"2021-12-02","close":33472.9023},{"date":"2021-12-03","close":33136.9102},{"date":"2021-12-06","close":33556.9023},{"date":"2021-12-07","close":36118.8164},{"date":"2021-12-08","close":36286.8125},{"date":"2021-12-09","close":36454.8047},{"date":"2021-12-10","close":34942.8672},{"date":"2021-12-13","close":34606.8672},{"date":"2021-12-14","close":35068.8516},{"date":"2021-12-15","close":33808.8906},{"date":"2021-12-16","close":33640.9062},{"date":"2021-12-17","close":35026.8555},{"date":"2021-12-20","close":32884.9258},{"date":"2021-12-21","close":32716.9355},{"date":"2021-12-22","close":33010.9219},{"date":"2021-12-23","close":33472.9023},{"date":"2021-12-24","close":33976.8867},{"date":"2021-12-27","close":34018.8828},{"date":"2021-12-28","close":34816.8672},{"date":"2021-12-29","close":35595.375},{"date":"2021-12-30","close":35249.3711},{"date":"2022-01-03","close":40600.0},{"date":"2022-01-04","close":36027.8828},{"date":"2022-01-05","close":36936.1484},{"date":"2022-01-06","close":37282.1641},{"date":"2022-01-07","close":36979.4023},{"date":"2022-01-10","close":36849.6523},{"date":"2022-01-11","close":36417.1406},{"date":"2022-01-12","close":37411.9062},{"date":"2022-01-13","close":37238.9023},{"date":"2022-01-14","close":35206.1133},{"date":"2022-01-17","close":34816.8555},{"date":"2022-01-18","close":35076.3633},{"date":"2022-01-19","close":34297.8555},{"date":"2022-01-20","close":34211.3438},{"date":"2022-01-21","close":34211.3438},{"date":"2022-01-24","close":33346.3359},{"date":"2022-01-25","close":32784.082},{"date":"2022-01-26","close":32784.082},{"date":"2022-01-27","close":31270.3008},{"date":"2022-01-28","close":32048.8164},{"date":"2022-02-03","close":33000.3242},{"date":"2022-02-04","close":33303.0898},{"date":"2022-02-07","close":33173.332},{"date":"2022-02-08","close":33173.332},{"date":"2022-02-09","close":33173.332},{"date":"2022-02-10","close":35811.6367},{"date":"2022-02-11","close":34773.6172},{"date":"2022-02-14","close":33216.582},{"date":"2022-02-15","close":31919.0605},{"date":"2022-02-16","close":32438.0723},{"date":"2022-02-17","close":32481.3301},{"date":"2022-02-18","close":32481.3301},{"date":"2022-02-21","close":32567.8242},{"date":"2022-02-22","close":32567.8242},{"date":"2022-02-23","close":32567.8242},{"date":"2022-02-24","close":31659.5566},{"date":"2022-02-25","close":32092.0684},{"date":"2022-02-28","close":32092.0684},{"date":"2022-03-02","close":33130.0742},{"date":"2022-03-03","close":33173.332},{"date":"2022-03-04","close":33086.832},{"date":"2022-03-07","close":32913.8281},{"date":"2022-03-08","close":31573.0547},{"date":"2022-03-10","close":32178.5684},{"date":"2022-03-11","close":32005.5645},{"date":"2022-03-14","close":33908.5938},{"date":"2022-03-15","close":33908.5938},{"date":"2022-03-16","close":33908.5938},{"date":"2022-03-17","close":33303.0898},{"date":"2022-03-18","close":33735.5938},{"date":"2022-03-21","close":33908.5938},{"date":"2022-03-22","close":34254.6016},{"date":"2022-03-23","close":34946.6094},{"date":"2022-03-24","close":34557.3594},{"date":"2022-03-25","close":34470.8555},{"date":"2022-03-28","close":34600.6133},{"date":"2022-03-29","close":33822.0938},{"date":"2022-03-30","close":33735.5938},{"date":"2022-03-31","close":33605.8359},{"date":"2022-04-01","close":33476.0938},{"date":"2022-04-04","close":33735.5938},{"date":"2022-04-05","close":33346.3359},{"date":"2022-04-06","close":34384.3555},{"date":"2022-04-07","close":34341.1055},{"date":"2022-04-08","close":34470.8555},{"date":"2022-04-11","close":34773.6172},{"date":"2022-04-12","close":33605.8359},{"date":"2022-04-13","close":34081.5977},{"date":"2022-04-14","close":34816.8555},{"date":"2022-04-15","close":37628.1562},{"date":"2022-04-18","close":36503.6406},{"date":"2022-04-19","close":36546.8945},{"date":"2022-04-20","close":35984.6406},{"date":"2022-04-21","close":36200.8789},{"date":"2022-04-22","close":36590.1484},{"date":"2022-04-25","close":34989.8672},{"date":"2022-04-26","close":35552.125},{"date":"2022-04-27","close":35898.1289},{"date":"2022-04-28","close":36546.8945},{"date":"2022-04-29","close":35941.3828},{"date":"2022-05-02","close":35552.125},{"date":"2022-05-03","close":35638.625},{"date":"2022-05-04","close":35898.1289},{"date":"2022-05-06","close":36200.8789},{"date":"2022-05-09","close":41300.0},{"date":"2022-05-10","close":34687.1094},{"date":"2022-05-11","close":35162.8672},{"date":"2022-05-12","close":34254.6016},{"date":"2022-05-13","close":35249.3711},{"date":"2022-05-16","close":35552.125},{"date":"2022-05-17","close":34124.8438},{"date":"2022-05-18","close":32481.3301},{"date":"2022-05-19","close":31746.0527},{"date":"2022-05-20","close":33389.5898},{"date":"2022-05-23","close":32870.5781},{"date":"2022-05-24","close":32394.8125},{"date":"2022-05-25","close":32351.5742},{"date":"2022-05-26","close":31659.5566},{"date":"2022-05-27","close":32481.3301},{"date":"2022-05-30","close":32438.0723},{"date":"2022-05-31","close":32870.5781},{"date":"2022-06-02","close":32567.8242},{"date":"2022-06-03","close":32524.5723},{"date":"2022-06-07","close":32048.8164},{"date":"2022-06-08","close":31443.3047},{"date":"2022-06-09","close":31875.8086},{"date":"2022-06-10","close":31183.8008},{"date":"2022-06-13","close":29670.0273},{"date":"2022-06-14","close":28891.5059},{"date":"2022-06-15","close":28026.4961},{"date":"2022-06-16","close":27420.9824},{"date":"2022-06-17","close":27291.2305},{"date":"2022-06-20","close":26080.209},{"date":"2022-06-21","close":26080.209},{"date":"2022-06-22","close":25171.9414},{"date":"2022-06-23","close":24609.6836},{"date":"2022-06-24","close":24998.9395},{"date":"2022-06-27","close":25777.4512},{"date":"2022-06-28","close":26209.9609},{"date":"2022-06-29","close":26121.709},{"date":"2022-06-30","close":25503.9688},{"date":"2022-07-01","close":25901.0918},{"date":"2022-07-04","close":25327.4707},{"date":"2022-07-05","close":26033.4648},{"date":"2022-07-06","close":25150.9727},{"date":"2022-07-07","close":25327.4707},{"date":"2022-07-08","close":25680.4648},{"date":"2022-07-11","close":25768.7148},{"date":"2022-07-12","close":25415.7207},{"date":"2022-07-13","close":25371.5938},{"date":"2022-07-14","close":25592.2188},{"date":"2022-07-15","close":25327.4707},{"date":"2022-07-18","close":25901.0918},{"date":"2022-07-19","close":26077.5859},{"date":"2022-07-20","close":26165.8379},{"date":"2022-07-21","close":27092.4512},{"date":"2022-07-22","close":26607.084},{"date":"2022-07-25","close":26739.4531},{"date":"2022-07-26","close":27136.5801},{"date":"2022-07-27","close":27092.4512},{"date":"2022-07-28","close":27930.8184},{"date":"2022-07-29","close":27445.4492},{"date":"2022-08-01","close":27710.1953},{"date":"2022-08-02","close":27445.4492},{"date":"2022-08-03","close":27666.0703},{"date":"2022-08-04","close":26960.0781},{"date":"2022-08-05","close":27754.3164},{"date":"2022-08-08","close":28019.0664},{"date":"2022-08-09","close":28327.9336},{"date":"2022-08-10","close":28504.4355},{"date":"2022-08-11","close":28901.5566},{"date":"2022-08-12","close":29254.5566},{"date":"2022-08-16","close":28901.5566},{"date":"2022-08-17","close":29210.4258},{"date":"2022-08-18","close":29298.6777},{"date":"2022-08-19","close":29475.1758},{"date":"2022-08-22","close":29563.4238},{"date":"2022-08-23","close":30401.7891},{"date":"2022-08-24","close":30710.6621},{"date":"2022-08-25","close":30975.4062},{"date":"2022-08-26","close":31196.0273},{"date":"2022-08-29","close":30534.1641},{"date":"2022-08-30","close":30843.0332},{"date":"2022-08-31","close":30622.4141},{"date":"2022-09-01","close":30004.6699},{"date":"2022-09-02","close":29651.6719},{"date":"2022-09-05","close":29563.4238},{"date":"2022-09-06","close":29519.2949},{"date":"2022-09-07","close":28813.3066},{"date":"2022-09-08","close":28857.4316},{"date":"2022-09-13","close":29828.1738},{"date":"2022-09-14","close":28548.5605},{"date":"2022-09-15","close":28901.5566},{"date":"2022-09-16","close":28592.6875},{"date":"2022-09-19","close":27577.8242},{"date":"2022-09-20","close":28504.4355},{"date":"2022-09-21","close":28239.6875},{"date":"2022-09-22","close":28107.3145},{"date":"2022-09-23","close":27092.4512},{"date":"2022-09-26","close":25592.2188},{"date":"2022-09-27","close":25989.3379},{"date":"2022-09-28","close":24886.2246},{"date":"2022-09-29","close":25371.5938},{"date":"2022-09-30","close":25150.9727},{"date":"2022-10-04","close":26121.709},{"date":"2022-10-05","close":25768.7148},{"date":"2022-10-06","close":25856.9648},{"date":"2022-10-07","close":26033.4648},{"date":"2022-10-11","close":25989.3379},{"date":"2022-10-12","close":25901.0918},{"date":"2022-10-13","close":25548.0918},{"date":"2022-10-14","close":26298.207},{"date":"2022-10-17","close":26298.207},{"date":"2022-10-18","close":26430.584},{"date":"2022-10-19","close":27004.2031},{"date":"2022-10-20","close":27268.9512},{"date":"2022-10-21","close":26695.332},{"date":"2022-10-24","close":27180.6992},{"date":"2022-10-25","close":26077.5859},{"date":"2022-10-26","close":26430.584},{"date":"2022-10-27","close":28107.3145},{"date":"2022-10-28","close":29342.8008},{"date":"2022-10-31","close":29563.4238},{"date":"2022-11-01","close":31063.6543},{"date":"2022-11-02","close":30490.0391},{"date":"2022-11-03","close":30975.4062},{"date":"2022-11-04","close":31107.7812},{"date":"2022-11-07","close":31240.1504},{"date":"2022-11-08","close":31328.4082},{"date":"2022-11-09","close":31593.1523},{"date":"2022-11-10","close":31769.6523},{"date":"2022-11-11","close":31549.0312},{"date":"2022-11-14","close":32343.2656},{"date":"2022-11-15","close":33490.5078},{"date":"2022-11-16","close":33534.6328},{"date":"2022-11-17","close":33975.8789},{"date":"2022-11-18","close":35652.6055},{"date":"2022-11-21","close":34284.7422},{"date":"2022-11-22","close":34284.7422},{"date":"2022-11-23","close":33755.25},{"date":"2022-11-24","close":33578.7578},{"date":"2022-11-25","close":35917.3594},{"date":"2022-11-28","close":35652.6055},{"date":"2022-11-29","close":36490.9727},{"date":"2022-11-30","close":31372.5273},{"date":"2022-12-01","close":31769.6523},{"date":"2022-12-02","close":31284.2852},{"date":"2022-12-05","close":30225.2891},{"date":"2022-12-06","close":30975.4062},{"date":"2022-12-07","close":30534.1641},{"date":"2022-12-08","close":30445.9121},{"date":"2022-12-09","close":31151.9062},{"date":"2022-12-12","close":31240.1504},{"date":"2022-12-13","close":31284.2852},{"date":"2022-12-14","close":32034.3984},{"date":"2022-12-15","close":31769.6523},{"date":"2022-12-16","close":31902.0234},{"date":"2022-12-19","close":31857.8965},{"date":"2022-12-20","close":31769.6523},{"date":"2022-12-21","close":32475.6426},{"date":"2022-12-22","close":31372.5273},{"date":"2022-12-23","close":31416.6582},{"date":"2022-12-26","close":31504.9043},{"date":"2022-12-27","close":31681.4023},{"date":"2022-12-28","close":32447.5234},{"date":"2022-12-29","close":31185.6758},{"date":"2023-01-02","close":29878.7617},{"date":"2023-01-03","close":29383.0352},{"date":"2023-01-04","close":29833.6934},{"date":"2023-01-05","close":29788.627},{"date":"2023-01-06","close":29923.8262},{"date":"2023-01-09","close":30329.4219},{"date":"2023-01-10","close":30825.1484},{"date":"2023-01-11","close":31681.3984},{"date":"2023-01-12","close":31681.3984},{"date":"2023-01-13","close":32357.3965},{"date":"2023-01-16","close":31951.7969},{"date":"2023-01-17","close":32267.2559},{"date":"2023-01-18","close":31816.5996},{"date":"2023-01-19","close":31320.873},{"date":"2023-01-20","close":31320.873},{"date":"2023-01-25","close":31320.873},{"date":"2023-01-26","close":31591.2676},{"date":"2023-01-27","close":32177.123},{"date":"2023-01-30","close":32086.998},{"date":"2023-01-31","close":31320.873},{"date":"2023-02-01","close":31320.873},{"date":"2023-02-02","close":31636.334},{"date":"2023-02-03","close":31771.5293},{"date":"2023-02-06","close":31996.8613},{"date":"2023-02-07","close":32132.0586},{"date":"2023-02-08","close":33123.5078},{"date":"2023-02-09","close":33348.8398},{"date":"2023-02-10","close":33484.0352},{"date":"2023-02-13","close":33393.9102},{"date":"2023-02-14","close":33754.4297},{"date":"2023-02-15","close":33213.6445},{"date":"2023-02-16","close":33619.2305},{"date":"2023-02-17","close":35286.6836},{"date":"2023-02-20","close":34520.5625},{"date":"2023-02-21","close":34520.5625},{"date":"2023-02-22","close":34745.8867},{"date":"2023-02-23","close":34520.5625},{"date":"2023-02-24","close":34700.8242},{"date":"2023-02-27","close":34610.6914},{"date":"2023-02-28","close":34160.0312},{"date":"2023-03-02","close":35692.2773},{"date":"2023-03-03","close":35692.2773},{"date":"2023-03-06","close":35331.75},{"date":"2023-03-07","close":35421.8828},{"date":"2023-03-08","close":37494.918},{"date":"2023-03-09","close":36593.6016},{"date":"2023-03-10","close":35647.2109},{"date":"2023-03-13","close":35647.2109},{"date":"2023-03-14","close":34340.293},{"date":"2023-03-15","close":35466.9414},{"date":"2023-03-16","close":34836.0273},{"date":"2023-03-17","close":35872.5391},{"date":"2023-03-20","close":35917.6016},{"date":"2023-03-21","close":37269.582},{"date":"2023-03-22","close":36683.7305},{"date":"2023-03-23","close":36097.875},{"date":"2023-03-24","close":36863.9961},{"date":"2023-03-27","close":36683.7305},{"date":"2023-03-28","close":38306.1055},{"date":"2023-03-29","close":38125.8398},{"date":"2023-03-30","close":38306.1055},{"date":"2023-03-31","close":39387.6836},{"date":"2023-04-03","close":39027.1602},{"date":"2023-04-04","close":40289.0078},{"date":"2023-04-05","close":39207.418},{"date":"2023-04-06","close":38351.1641},{"date":"2023-04-07","close":37630.1133},{"date":"2023-04-10","close":37810.3789},{"date":"2023-04-11","close":38576.5},{"date":"2023-04-12","close":41595.9219},{"date":"2023-04-13","close":41550.8516},{"date":"2023-04-14","close":42091.6445},{"date":"2023-04-17","close":42767.6367},{"date":"2023-04-18","close":42812.7031},{"date":"2023-04-19","close":42992.9688},{"date":"2023-04-20","close":42407.1133},{"date":"2023-04-21","close":42001.5156},{"date":"2023-04-24","close":42812.7031},{"date":"2023-04-25","close":42677.5039},{"date":"2023-04-26","close":42632.4414},{"date":"2023-04-27","close":46147.5977},{"date":"2023-04-28","close":46147.5977},{"date":"2023-05-02","close":45877.1953},{"date":"2023-05-03","close":46327.8516},{"date":"2023-05-04","close":46868.6484},{"date":"2023-05-08","close":46688.375},{"date":"2023-05-09","close":46057.4531},{"date":"2023-05-10","close":45246.2656},{"date":"2023-05-11","close":45967.3164},{"date":"2023-05-12","close":44705.4805},{"date":"2023-05-15","close":46147.5977},{"date":"2023-05-16","close":46237.7188},{"date":"2023-05-17","close":45516.6641},{"date":"2023-05-18","close":47409.4336},{"date":"2023-05-19","close":47319.3008},{"date":"2023-05-22","close":48130.4922},{"date":"2023-05-23","close":49121.9375},{"date":"2023-05-24","close":49392.3359},{"date":"2023-05-25","close":50293.6602},{"date":"2023-05-26","close":48851.543},{"date":"2023-05-30","close":48130.4922},{"date":"2023-05-31","close":48220.625},{"date":"2023-06-01","close":49392.3359},{"date":"2023-06-02","close":50654.1914},{"date":"2023-06-05","close":54890.3945},{"date":"2023-06-07","close":54259.4688},{"date":"2023-06-08","close":54439.7305},{"date":"2023-06-09","close":55881.8398},{"date":"2023-06-12","close":55521.3164},{"date":"2023-06-13","close":55611.4453},{"date":"2023-06-14","close":55881.8398},{"date":"2023-06-15","close":54710.125},{"date":"2023-06-16","close":54439.7305},{"date":"2023-06-19","close":54349.5977},{"date":"2023-06-20","close":53989.0742},{"date":"2023-06-21","close":49572.6055},{"date":"2023-06-22","close":50564.0547},{"date":"2023-06-23","close":51916.043},{"date":"2023-06-26","close":51916.043},{"date":"2023-06-27","close":52006.168},{"date":"2023-06-28","close":51735.7734},{"date":"2023-06-29","close":52832.6406},{"date":"2023-06-30","close":53655.3008},{"date":"2023-07-03","close":53838.1094},{"date":"2023-07-04","close":53746.7031},{"date":"2023-07-05","close":54203.7383},{"date":"2023-07-06","close":53838.1094},{"date":"2023-07-07","close":54477.9453},{"date":"2023-07-10","close":56031.8516},{"date":"2023-07-11","close":57037.3164},{"date":"2023-07-12","close":57859.9766},{"date":"2023-07-13","close":55940.4453},{"date":"2023-07-14","close":55757.6328},{"date":"2023-07-17","close":55117.793},{"date":"2023-07-18","close":53929.5156},{"date":"2023-07-19","close":54295.1445},{"date":"2023-07-20","close":54203.7383},{"date":"2023-07-21","close":54295.1445},{"date":"2023-07-24","close":54843.5781},{"date":"2023-07-25","close":59962.3125},{"date":"2023-07-26","close":55209.1992},{"date":"2023-07-27","close":51370.1523},{"date":"2023-07-28","close":51735.7695},{"date":"2023-07-31","close":53472.4844},{"date":"2023-08-01","close":51552.9609},{"date":"2023-08-02","close":51278.7383},{"date":"2023-08-03","close":49907.6523},{"date":"2023-08-04","close":49450.6211},{"date":"2023-08-07","close":50638.9062},{"date":"2023-08-08","close":52101.3906},{"date":"2023-08-09","close":51644.3633},{"date":"2023-08-10","close":51004.5234},{"date":"2023-08-11","close":50638.9062},{"date":"2023-08-14","close":50456.0938},{"date":"2023-08-16","close":49085.0},{"date":"2023-08-17","close":48810.7852},{"date":"2023-08-18","close":49085.0},{"date":"2023-08-21","close":49816.2422},{"date":"2023-08-22","close":50273.2773},{"date":"2023-08-23","close":49542.0273},{"date":"2023-08-24","close":50181.875},{"date":"2023-08-25","close":47348.2852},{"date":"2023-08-28","close":49176.4062},{"date":"2023-08-29","close":49450.6211},{"date":"2023-08-30","close":48719.3789},{"date":"2023-08-31","close":49176.4062},{"date":"2023-09-01","close":48627.9648},{"date":"2023-09-04","close":49176.4062},{"date":"2023-09-05","close":49450.6211},{"date":"2023-09-06","close":48902.1875},{"date":"2023-09-07","close":48170.9414},{"date":"2023-09-08","close":48353.7539},{"date":"2023-09-11","close":49085.0},{"date":"2023-09-12","close":48627.9648},{"date":"2023-09-13","close":49359.2148},{"date":"2023-09-14","close":49633.4336},{"date":"2023-09-15","close":49267.8164},{"date":"2023-09-18","close":50456.0938},{"date":"2023-09-19","close":50913.1172},{"date":"2023-09-20","close":50913.1172},{"date":"2023-09-21","close":49633.4336},{"date":"2023-09-22","close":50273.2773},{"date":"2023-09-25","close":47988.125},{"date":"2023-09-26","close":46982.6641},{"date":"2023-09-27","close":46617.0312},{"date":"2023-10-04","close":43920.5586},{"date":"2023-10-05","close":43874.8672},{"date":"2023-10-06","close":44057.6719},{"date":"2023-10-10","close":44971.7266},{"date":"2023-10-11","close":45428.7617},{"date":"2023-10-12","close":45702.9766},{"date":"2023-10-13","close":46617.0312},{"date":"2023-10-16","close":45245.9531},{"date":"2023-10-17","close":45657.2812},{"date":"2023-10-18","close":46617.0312},{"date":"2023-10-19","close":41132.6836},{"date":"2023-10-20","close":40812.7617},{"date":"2023-10-23","close":40629.9531},{"date":"2023-10-24","close":41681.1133},{"date":"2023-10-25","close":40949.875},{"date":"2023-10-26","close":39487.375},{"date":"2023-10-27","close":38756.1289},{"date":"2023-10-30","close":36288.1641},{"date":"2023-10-31","close":35419.8086},{"date":"2023-11-01","close":34779.9648},{"date":"2023-11-02","close":35099.8867},{"date":"2023-11-03","close":35968.2422},{"date":"2023-11-06","close":37979.1719},{"date":"2023-11-07","close":37339.3359},{"date":"2023-11-08","close":36425.2695},{"date":"2023-11-09","close":37019.4062},{"date":"2023-11-10","close":36882.3047},{"date":"2023-11-13","close":35831.1367},{"date":"2023-11-14","close":36562.3828},{"date":"2023-11-15","close":37430.7422},{"date":"2023-11-16","close":38893.2305},{"date":"2023-11-17","close":37385.043},{"date":"2023-11-20","close":38207.6875},{"date":"2023-11-21","close":38436.2031},{"date":"2023-11-22","close":39533.0781},{"date":"2023-11-23","close":40172.9219},{"date":"2023-11-24","close":39853.0},{"date":"2023-11-27","close":40629.9531},{"date":"2023-11-28","close":41224.0781},{"date":"2023-11-29","close":41361.1953},{"date":"2023-11-30","close":41681.1133},{"date":"2023-12-01","close":39853.0},{"date":"2023-12-04","close":39715.8945},{"date":"2023-12-05","close":39578.7812},{"date":"2023-12-06","close":39395.9727},{"date":"2023-12-07","close":38710.4219},{"date":"2023-12-08","close":39304.5664},{"date":"2023-12-11","close":39441.6641},{"date":"2023-12-12","close":39578.7812},{"date":"2023-12-13","close":39258.8672},{"date":"2023-12-14","close":40218.6211},{"date":"2023-12-15","close":43235.0195},{"date":"2023-12-18","close":43052.207},{"date":"2023-12-19","close":42320.9648},{"date":"2023-12-20","close":45885.7891},{"date":"2023-12-21","close":45474.4648},{"date":"2023-12-22","close":45108.8477},{"date":"2023-12-26","close":45474.4648},{"date":"2023-12-27","close":45474.4648},{"date":"2023-12-28","close":46068.6016},{"date":"2024-01-02","close":45245.9531},{"date":"2024-01-03","close":42960.8008},{"date":"2024-01-04","close":42046.7383},{"date":"2024-01-05","close":41452.6016},{"date":"2024-01-08","close":41132.6836},{"date":"2024-01-09","close":41909.6328},{"date":"2024-01-10","close":42046.7383},{"date":"2024-01-11","close":42046.7383},{"date":"2024-01-12","close":42046.7383},{"date":"2024-01-15","close":42001.043},{"date":"2024-01-16","close":41452.6016},{"date":"2024-01-17","close":40172.9219},{"date":"2024-01-18","close":40675.6523},{"date":"2024-01-19","close":41086.9766},{"date":"2024-01-22","close":40995.5664},{"date":"2024-01-23","close":41863.9336},{"date":"2024-01-24","close":41681.1133},{"date":"2024-01-25","close":42503.7734},{"date":"2024-01-26","close":42960.8008},{"date":"2024-01-29","close":42732.293},{"date":"2024-01-30","close":42777.9922},{"date":"2024-01-31","close":46525.6367},{"date":"2024-02-01","close":45063.1367},{"date":"2024-02-02","close":46434.2305},{"date":"2024-02-05","close":45657.2812},{"date":"2024-02-06","close":44697.5078},{"date":"2024-02-07","close":45291.6445},{"date":"2024-02-08","close":42320.9648},{"date":"2024-02-13","close":43143.6094},{"date":"2024-02-14","close":42869.3945},{"date":"2024-02-15","close":42503.7734},{"date":"2024-02-16","close":44514.7031},{"date":"2024-02-19","close":44240.4805},{"date":"2024-02-20","close":43280.7188},{"date":"2024-02-21","close":40675.6523},{"date":"2024-02-22","close":41178.3906},{"date":"2024-02-23","close":41498.3047},{"date":"2024-02-26","close":42183.8516},{"date":"2024-02-27","close":42366.6562},{"date":"2024-02-28","close":43280.7188},{"date":"2024-02-29","close":42915.0977},{"date":"2024-03-04","close":42960.8008},{"date":"2024-03-05","close":43417.8281},{"date":"2024-03-06","close":43920.5586},{"date":"2024-03-07","close":43646.3438},{"date":"2024-03-08","close":45977.2031},{"date":"2024-03-11","close":45702.9766},{"date":"2024-03-12","close":44468.9961},{"date":"2024-03-13","close":44468.9961},{"date":"2024-03-14","close":47165.4727},{"date":"2024-03-15","close":46434.2305},{"date":"2024-03-18","close":46434.2305},{"date":"2024-03-19","close":46891.2578},{"date":"2024-03-20","close":48627.9648},{"date":"2024-03-21","close":48627.9648},{"date":"2024-03-22","close":47896.7227},{"date":"2024-03-25","close":46342.8164},{"date":"2024-03-26","close":46160.0078},{"date":"2024-03-27","close":51278.7383},{"date":"2024-03-28","close":50073.2734},{"date":"2024-03-29","close":49424.1797},{"date":"2024-04-01","close":49887.8164},{"date":"2024-04-02","close":48682.3477},{"date":"2024-04-03","close":48867.8047},{"date":"2024-04-04","close":48496.8984},{"date":"2024-04-05","close":47755.0703},{"date":"2024-04-08","close":47291.418},{"date":"2024-04-09","close":49702.3594},{"date":"2024-04-11","close":47476.8906},{"date":"2024-04-12","close":49609.6328},{"date":"2024-04-15","close":49331.4414},{"date":"2024-04-16","close":49331.4414},{"date":"2024-04-17","close":46642.332},{"date":"2024-04-18","close":48033.25},{"date":"2024-04-19","close":47847.7969},{"date":"2024-04-22","close":49609.6328},{"date":"2024-04-23","close":49702.3594},{"date":"2024-04-24","close":51278.7383},{"date":"2024-04-25","close":47569.6094},{"date":"2024-04-26","close":48218.7109},{"date":"2024-04-29","close":49053.2656},{"date":"2024-04-30","close":48404.1641},{"date":"2024-05-02","close":48218.7109},{"date":"2024-05-03","close":47755.0703},{"date":"2024-05-07","close":48867.8047},{"date":"2024-05-08","close":49238.7188},{"date":"2024-05-09","close":49702.3594},{"date":"2024-05-10","close":50536.9102},{"date":"2024-05-13","close":51927.8398},{"date":"2024-05-14","close":52484.2109},{"date":"2024-05-16","close":55544.2422},{"date":"2024-05-17","close":51927.8398},{"date":"2024-05-20","close":52576.9414},{"date":"2024-05-21","close":52855.1172},{"date":"2024-05-22","close":54060.5898},{"date":"2024-05-23","close":53504.2188},{"date":"2024-05-24","close":55544.2422},{"date":"2024-05-27","close":57027.9023},{"date":"2024-05-28","close":54431.5078},{"date":"2024-05-29","close":53133.3086},{"date":"2024-05-30","close":52206.0234},{"date":"2024-05-31","close":53504.2188},{"date":"2024-06-03","close":52484.2109},{"date":"2024-06-04","close":51464.2031},{"date":"2024-06-05","close":50351.457},{"date":"2024-06-07","close":50444.1953},{"date":"2024-06-10","close":50629.6445},{"date":"2024-06-11","close":48960.5352},{"date":"2024-06-12","close":50444.1953},{"date":"2024-06-13","close":50166.0039},{"date":"2024-06-14","close":50073.2734},{"date":"2024-06-17","close":49424.1797},{"date":"2024-06-18","close":49424.1797},{"date":"2024-06-19","close":49145.9922},{"date":"2024-06-20","close":49795.0898},{"date":"2024-06-21","close":49702.3594},{"date":"2024-06-24","close":48682.3477},{"date":"2024-06-25","close":49424.1797},{"date":"2024-06-26","close":49145.9922},{"date":"2024-06-27","close":47827.9023},{"date":"2024-06-28","close":48298.6484},{"date":"2024-07-01","close":48392.7969},{"date":"2024-07-02","close":47357.1562},{"date":"2024-07-03","close":46745.1758},{"date":"2024-07-04","close":47451.3008},{"date":"2024-07-05","close":46698.1133},{"date":"2024-07-08","close":46886.4062},{"date":"2024-07-09","close":47639.6055},{"date":"2024-07-10","close":48016.1914},{"date":"2024-07-11","close":48957.6953},{"date":"2024-07-12","close":51405.5781},{"date":"2024-07-15","close":46133.2109},{"date":"2024-07-16","close":45238.7891},{"date":"2024-07-17","close":45850.7656},{"date":"2024-07-18","close":46651.0273},{"date":"2024-07-19","close":46368.5898},{"date":"2024-07-22","close":45991.9922},{"date":"2024-07-23","close":45568.3125},{"date":"2024-07-24","close":44297.2969},{"date":"2024-07-25","close":41566.9609},{"date":"2024-07-26","close":40013.5},{"date":"2024-07-29","close":39119.0742},{"date":"2024-07-30","close":38130.5039},{"date":"2024-07-31","close":38789.5547},{"date":"2024-08-01","close":38648.3281},{"date":"2024-08-02","close":37330.2461},{"date":"2024-08-05","close":32246.1699},{"date":"2024-08-06","close":32905.2188},{"date":"2024-08-07","close":34270.3867},{"date":"2024-08-08","close":34552.8359},{"date":"2024-08-09","close":36765.3477},{"date":"2024-08-12","close":36859.4961},{"date":"2024-08-13","close":35823.8516},{"date":"2024-08-14","close":37753.9102},{"date":"2024-08-16","close":38318.8125},{"date":"2024-08-19","close":37471.4648},{"date":"2024-08-20","close":37471.4648},{"date":"2024-08-21","close":37942.2109},{"date":"2024-08-22","close":36765.3477},{"date":"2024-08-23","close":37047.7891},{"date":"2024-08-26","close":39260.3047},{"date":"2024-08-27","close":41190.3672},{"date":"2024-08-28","close":40954.9883},{"date":"2024-08-29","close":39589.8242},{"date":"2024-08-30","close":37471.4648},{"date":"2024-09-02","close":37565.6211},{"date":"2024-09-03","close":39166.1562},{"date":"2024-09-04","close":39260.3047},{"date":"2024-09-05","close":38930.7812},{"date":"2024-09-06","close":38836.6367},{"date":"2024-09-09","close":38648.3281},{"date":"2024-09-10","close":38460.0352},{"date":"2024-09-11","close":38224.6641},{"date":"2024-09-12","close":38460.0352},{"date":"2024-09-13","close":38930.7812},{"date":"2024-09-19","close":39401.5312},{"date":"2024-09-20","close":40060.5703},{"date":"2024-09-23","close":39542.7578},{"date":"2024-09-24","close":39872.2734},{"date":"2024-09-25","close":38742.4805},{"date":"2024-09-26","close":39731.0508},{"date":"2024-09-27","close":39166.1562},{"date":"2024-09-30","close":38224.6641},{"date":"2024-10-02","close":37753.9102},{"date":"2024-10-04","close":38130.5039},{"date":"2024-10-07","close":38460.0352},{"date":"2024-10-08","close":37471.4648},{"date":"2024-10-10","close":38130.5039},{"date":"2024-10-11","close":37989.2852},{"date":"2024-10-14","close":38130.5039},{"date":"2024-10-15","close":37659.7617},{"date":"2024-10-16","close":37612.6875},{"date":"2024-10-17","close":37848.0664},{"date":"2024-10-18","close":40484.2461},{"date":"2024-10-21","close":41002.0703},{"date":"2024-10-22","close":38130.5039},{"date":"2024-10-23","close":38460.0352},{"date":"2024-10-24","close":36859.4961},{"date":"2024-10-25","close":35588.4766},{"date":"2024-10-28","close":35635.5508},{"date":"2024-10-29","close":35400.1797},{"date":"2024-10-30","close":36200.4492},{"date":"2024-10-31","close":35306.0273},{"date":"2024-11-01","close":35682.625},{"date":"2024-11-04","close":36012.1484},{"date":"2024-11-05","close":35588.4766},{"date":"2024-11-06","close":37989.2852},{"date":"2024-11-07","close":37989.2852},{"date":"2024-11-08","close":37518.5352},{"date":"2024-11-11","close":37471.4648},{"date":"2024-11-12","close":36482.8945},{"date":"2024-11-13","close":35635.5508},{"date":"2024-11-14","close":34835.2773},{"date":"2024-11-15","close":35635.5508},{"date":"2024-11-18","close":35823.8516},{"date":"2024-11-19","close":35776.7734},{"date":"2024-11-20","close":35588.4766},{"date":"2024-11-21","close":34788.207},{"date":"2024-11-22","close":34929.4297},{"date":"2024-11-25","close":36012.1484},{"date":"2024-11-26","close":36859.4961},{"date":"2024-11-27","close":36624.1211},{"date":"2024-11-28","close":36577.043},{"date":"2024-11-29","close":36529.9727},{"date":"2024-12-02","close":37753.9102},{"date":"2024-12-03","close":40813.7695},{"date":"2024-12-04","close":39683.9766},{"date":"2024-12-05","close":40860.8438},{"date":"2024-12-06","close":41519.8906},{"date":"2024-12-09","close":40013.5},{"date":"2024-12-10","close":40672.5469},{"date":"2024-12-11","close":40672.5469},{"date":"2024-12-12","close":41425.7383},{"date":"2024-12-13","close":40390.0898},{"date":"2024-12-16","close":39119.0742},{"date":"2024-12-17","close":39307.3789},{"date":"2024-12-18","close":41802.3359},{"date":"2024-12-19","close":43967.7695},{"date":"2024-12-20","close":44438.5195},{"date":"2024-12-23","close":44156.0742},{"date":"2024-12-24","close":43638.2461},{"date":"2024-12-26","close":42696.7539},{"date":"2024-12-27","close":41786.2773},{"date":"2024-12-30","close":40156.9922},{"date":"2025-01-02","close":40875.7969},{"date":"2025-01-03","close":41594.5977},{"date":"2025-01-06","close":41594.5977},{"date":"2025-01-07","close":39869.4766},{"date":"2025-01-08","close":40252.8398},{"date":"2025-01-09","close":39486.1133},{"date":"2025-01-10","close":40348.6719},{"date":"2025-01-13","close":40540.3594},{"date":"2025-01-14","close":41450.8359},{"date":"2025-01-15","close":42840.5195},{"date":"2025-01-16","close":43223.8711},{"date":"2025-01-17","close":43032.1992},{"date":"2025-01-20","close":42121.7188},{"date":"2025-01-21","close":43607.2422},{"date":"2025-01-22","close":47440.8477},{"date":"2025-01-23","close":47344.9961},{"date":"2025-01-24","close":50316.043},{"date":"2025-01-31","close":46051.1602},{"date":"2025-02-03","close":45715.7188},{"date":"2025-02-04","close":45859.4844},{"date":"2025-02-05","close":45140.6797},{"date":"2025-02-06","close":46722.0391},{"date":"2025-02-07","close":46051.1602},{"date":"2025-02-10","close":45188.6016},{"date":"2025-02-11","close":44661.4805},{"date":"2025-02-12","close":44565.6406},{"date":"2025-02-13","close":45907.4023},{"date":"2025-02-14","close":47920.0391},{"date":"2025-02-17","close":47440.8477},{"date":"2025-02-18","close":47872.125},{"date":"2025-02-19","close":47057.4844},{"date":"2025-02-20","close":48303.4023},{"date":"2025-02-21","close":47536.6875},{"date":"2025-02-24","close":46722.0391},{"date":"2025-02-25","close":46722.0391},{"date":"2025-02-26","close":46961.6406},{"date":"2025-02-27","close":45859.4844},{"date":"2025-02-28","close":45044.8398},{"date":"2025-03-04","close":43415.5625},{"date":"2025-03-05","close":45571.9648},{"date":"2025-03-06","close":46242.8438},{"date":"2025-03-07","close":47105.3984},{"date":"2025-03-10","close":47920.0391},{"date":"2025-03-11","close":48207.5664},{"date":"2025-03-12","close":49165.9648},{"date":"2025-03-13","close":48303.4023},{"date":"2025-03-14","close":47488.7578},{"date":"2025-03-17","close":48399.2422},{"date":"2025-03-18","close":48015.8867},{"date":"2025-03-19","close":48782.6055},{"date":"2025-03-20","close":47920.0391},{"date":"2025-03-21","close":49549.3242},{"date":"2025-03-24","close":48590.918},{"date":"2025-03-25","close":48303.4023},{"date":"2025-03-26","close":47249.1602},{"date":"2025-03-27","close":47920.0391},{"date":"2025-03-28","close":48974.2812},{"date":"2025-03-31","close":47920.0391},{"date":"2025-04-01","close":46003.2461},{"date":"2025-04-02","close":45811.5586},{"date":"2025-04-03","close":46194.9219},{"date":"2025-04-04","close":44709.3984},{"date":"2025-04-07","close":41211.2383},{"date":"2025-04-08","close":41690.4336},{"date":"2025-04-09","close":39294.4375},{"date":"2025-04-10","close":42169.6367},{"date":"2025-04-11","close":41930.0391},{"date":"2025-04-14","close":41450.8359},{"date":"2025-04-15","close":42265.4805},{"date":"2025-04-16","close":42457.1562},{"date":"2025-04-17","close":43080.1133},{"date":"2025-04-18","close":42936.3633},{"date":"2025-04-21","close":42936.3633},{"date":"2025-04-22","close":42936.3633},{"date":"2025-04-23","close":43415.5625},{"date":"2025-04-24","close":43990.5977},{"date":"2025-04-25","close":44421.875},{"date":"2025-04-28","close":44134.3633},{"date":"2025-04-29","close":46578.2773},{"date":"2025-04-30","close":46961.6406},{"date":"2025-05-02","close":46290.7578},{"date":"2025-05-07","close":45955.3164},{"date":"2025-05-08","close":46245.2617},{"date":"2025-05-09","close":45762.0234},{"date":"2025-05-12","close":46438.5508},{"date":"2025-05-13","close":46776.8125},{"date":"2025-05-14","close":46341.9023},{"date":"2025-05-15","close":44843.8867},{"date":"2025-05-16","close":45182.1562},{"date":"2025-05-19","close":45085.5039},{"date":"2025-05-20","close":46631.8477},{"date":"2025-05-21","close":46390.2344},{"date":"2025-05-22","close":44215.6836},{"date":"2025-05-23","close":44070.7148},{"date":"2025-05-26","close":44892.2109},{"date":"2025-05-27","close":44264.0117},{"date":"2025-05-28","close":44747.2461},{"date":"2025-05-29","close":45617.0586},{"date":"2025-05-30","close":45423.7656},{"date":"2025-06-02","close":45617.0586},{"date":"2025-06-04","close":46003.6406},{"date":"2025-06-05","close":46196.9336},{"date":"2025-06-09","close":46390.2344},{"date":"2025-06-10","close":50932.6055},{"date":"2025-06-11","close":49386.2617},{"date":"2025-06-12","close":48903.0352},{"date":"2025-06-13","close":48903.0352},{"date":"2025-06-16","close":49869.4961},{"date":"2025-06-17","close":50159.4375},{"date":"2025-06-18","close":50546.0234},{"date":"2025-06-19","close":50159.4375},{"date":"2025-06-20","close":50449.375},{"date":"2025-06-23","close":56248.1523},{"date":"2025-06-24","close":59727.4219},{"date":"2025-06-25","close":58857.6055},{"date":"2025-06-26","close":57697.8477},{"date":"2025-06-27","close":56828.0312},{"date":"2025-06-30","close":56248.1523},{"date":"2025-07-01","close":55861.5664},{"date":"2025-07-02","close":54895.1055},{"date":"2025-07-03","close":54411.875},{"date":"2025-07-04","close":52478.9453},{"date":"2025-07-07","close":52962.1758},{"date":"2025-07-08","close":53155.4727},{"date":"2025-07-09","close":54701.8125},{"date":"2025-07-10","close":54315.2266},{"date":"2025-07-11","close":54701.8125},{"date":"2025-07-14","close":55185.043},{"date":"2025-07-15","close":56151.5078},{"date":"2025-07-16","close":54701.8125},{"date":"2025-07-17","close":54218.5781},{"date":"2025-07-18","close":54411.8711},{"date":"2025-07-21","close":54025.2891},{"date":"2025-07-22","close":52865.5312},{"date":"2025-07-23","close":55088.3945},{"date":"2025-07-24","close":55088.3945},{"date":"2025-07-25","close":53735.3516},{"date":"2025-07-28","close":51705.7773},{"date":"2025-07-29","close":53252.1172},{"date":"2025-07-30","close":53445.4102},{"date":"2025-07-31","close":53542.0586},{"date":"2025-08-01","close":51319.1914},{"date":"2025-08-04","close":53252.1172},{"date":"2025-08-05","close":54218.5781},{"date":"2025-08-06","close":54411.875},{"date":"2025-08-07","close":55190.5742},{"date":"2025-08-08","close":55287.9141},{"date":"2025-08-11","close":55190.5742},{"date":"2025-08-12","close":54606.5508},{"date":"2025-08-13","close":54411.875},{"date":"2025-08-14","close":54801.2305},{"date":"2025-08-18","close":54801.2305},{"date":"2025-08-19","close":53827.8477},{"date":"2025-08-20","close":52854.4688},{"date":"2025-08-21","close":53049.1445},{"date":"2025-08-22","close":52562.4531},{"date":"2025-08-25","close":55677.2695},{"date":"2025-08-26","close":54022.5195},{"date":"2025-08-27","close":53146.4805},{"date":"2025-08-28","close":53243.8164},{"date":"2025-08-29","close":51978.4258},{"date":"2025-09-01","close":50907.707},{"date":"2025-09-02","close":51394.3984},{"date":"2025-09-03","close":51297.0625},{"date":"2025-09-04","close":51491.7383},{"date":"2025-09-05","close":52270.4375},{"date":"2025-09-08","close":52562.4531},{"date":"2025-09-09","close":52659.793},{"date":"2025-09-10","close":53049.1445},{"date":"2025-09-11","close":52562.4531},{"date":"2025-09-12","close":52757.1289},{"date":"2025-09-15","close":51978.4258},{"date":"2025-09-16","close":52270.4375},{"date":"2025-09-17","close":52757.1289},{"date":"2025-09-18","close":53633.1719},{"date":"2025-09-19","close":56200.0},{"date":"2025-09-22","close":54217.1992},{"date":"2025-09-23","close":53049.1445},{"date":"2025-09-24","close":53827.8477},{"date":"2025-09-25","close":53438.4961},{"date":"2025-09-26","close":52951.8047},{"date":"2025-09-29","close":53438.4961},{"date":"2025-09-30","close":54022.5195},{"date":"2025-10-01","close":53827.8477},{"date":"2025-10-02","close":54509.2109},{"date":"2025-10-10","close":55579.9258},{"date":"2025-10-13","close":54801.2305},{"date":"2025-10-14","close":54606.5508},{"date":"2025-10-15","close":56455.9648},{"date":"2025-10-16","close":57624.0234},{"date":"2025-10-17","close":57721.3594},{"date":"2025-10-20","close":57721.3594},{"date":"2025-10-21","close":58402.7266},{"date":"2025-10-22","close":58013.3789},{"date":"2025-10-23","close":59278.7695},{"date":"2025-10-24","close":60641.5},{"date":"2025-10-27","close":61128.1875},{"date":"2025-10-28","close":59570.7812},{"date":"2025-10-29","close":64145.6641},{"date":"2025-10-30","close":61420.2031},{"date":"2025-10-31","close":58694.7422},{"date":"2025-11-03","close":60252.1523},{"date":"2025-11-04","close":59570.7812},{"date":"2025-11-05","close":58305.3906},{"date":"2025-11-06","close":58889.4141},{"date":"2025-11-07","close":55969.2812},{"date":"2025-11-10","close":56455.9648},{"date":"2025-11-11","close":57040.0},{"date":"2025-11-12","close":57137.332},{"date":"2025-11-13","close":57431.3516},{"date":"2025-11-14","close":56059.2734},{"date":"2025-11-17","close":55569.2422},{"date":"2025-11-18","close":54099.1562},{"date":"2025-11-19","close":54295.1719},{"date":"2025-11-20","close":55079.2148},{"date":"2025-11-21","close":53217.1055},{"date":"2025-11-24","close":56157.2773},{"date":"2025-11-25","close":53903.1484},{"date":"2025-11-26","close":56255.2812},{"date":"2025-11-27","close":54785.1992},{"date":"2025-11-28","close":54099.1562},{"date":"2025-12-01","close":55569.2422},{"date":"2025-12-02","close":55373.2305},{"date":"2025-12-03","close":58117.3906},{"date":"2025-12-04","close":57725.3711},{"date":"2025-12-05","close":58607.4219},{"date":"2025-12-08","close":58019.3828},{"date":"2025-12-09","close":57627.3672},{"date":"2025-12-10","close":57725.3711},{"date":"2025-12-11","close":58313.4023},{"date":"2025-12-12","close":61057.5664},{"date":"2025-12-15","close":60273.5156},{"date":"2025-12-16","close":60077.5039},{"date":"2025-12-17","close":59293.4609},{"date":"2025-12-18","close":57823.375},{"date":"2025-12-19","close":58705.4258},{"date":"2025-12-22","close":58411.4062},{"date":"2025-12-23","close":56843.3203},{"date":"2025-12-24","close":56647.3047},{"date":"2025-12-26","close":55373.2305},{"date":"2025-12-29","close":56843.3203},{"date":"2025-12-30","close":56549.3008},{"date":"2026-01-02","close":55667.2461},{"date":"2026-01-05","close":57823.375},{"date":"2026-01-06","close":59489.4688},{"date":"2026-01-07","close":58509.418},{"date":"2026-01-08","close":56157.2773},{"date":"2026-01-09","close":55569.2422},{"date":"2026-01-12","close":61645.5977},{"date":"2026-01-13","close":60077.5039},{"date":"2026-01-14","close":59097.4453},{"date":"2026-01-15","close":60763.5469},{"date":"2026-01-16","close":60665.543},{"date":"2026-01-19","close":59783.4883},{"date":"2026-01-20","close":59685.4805},{"date":"2026-01-21","close":58411.4062},{"date":"2026-01-22","close":58803.4297},{"date":"2026-01-23","close":60077.5039},{"date":"2026-01-26","close":60077.5039},{"date":"2026-01-27","close":59881.4961},{"date":"2026-01-28","close":58509.418},{"date":"2026-01-29","close":58999.4453},{"date":"2026-01-30","close":57627.3633},{"date":"2026-02-02","close":56549.3008},{"date":"2026-02-03","close":63605.7109},{"date":"2026-02-04","close":63213.6875},{"date":"2026-02-05","close":60469.5273},{"date":"2026-02-06","close":58313.4023},{"date":"2026-02-09","close":59979.5},{"date":"2026-02-10","close":60959.5586},{"date":"2026-02-11","close":63605.7109},{"date":"2026-02-12","close":65663.8359},{"date":"2026-02-13","close":63409.6992},{"date":"2026-02-19","close":63017.6758},{"date":"2026-02-20","close":64193.7461},{"date":"2026-02-23","close":64095.7422},{"date":"2026-02-24","close":64095.7422},{"date":"2026-02-25","close":63507.707},{"date":"2026-02-26","close":62919.668},{"date":"2026-02-27","close":63703.7188},{"date":"2026-03-03","close":63605.7109},{"date":"2026-03-04","close":52041.0352},{"date":"2026-03-05","close":56059.2734},{"date":"2026-03-06","close":58215.3984},{"date":"2026-03-09","close":55569.2422},{"date":"2026-03-10","close":58509.418},{"date":"2026-03-11","close":59685.4805},{"date":"2026-03-12","close":59489.4688},{"date":"2026-03-13","close":59195.4531},{"date":"2026-03-16","close":56549.3008},{"date":"2026-03-17","close":57823.375},{"date":"2026-03-18","close":59783.4883},{"date":"2026-03-19","close":60567.5391},{"date":"2026-03-20","close":61841.6094},{"date":"2026-03-23","close":58411.4102},{"date":"2026-03-24","close":58803.4336},{"date":"2026-03-25","close":60469.5273},{"date":"2026-03-26","close":59293.4609},{"date":"2026-03-27","close":58411.4102},{"date":"2026-03-30","close":57521.8906},{"date":"2026-03-31","close":56237.0391},{"date":"2026-04-01","close":61870.625},{"date":"2026-04-02","close":59300.918},{"date":"2026-04-03","close":59893.9297},{"date":"2026-04-06","close":60190.4336},{"date":"2026-04-07","close":61079.9453},{"date":"2026-04-08","close":65428.6836},{"date":"2026-04-09","close":66614.7031},{"date":"2026-04-10","close":68690.2344},{"date":"2026-04-13","close":67405.3828},{"date":"2026-04-14","close":67998.3828},{"date":"2026-04-15","close":68097.2266},{"date":"2026-04-16","close":69777.4141},{"date":"2026-04-17","close":70568.0938},{"date":"2026-04-20","close":70172.7578},{"date":"2026-04-21","close":70963.4375},{"date":"2026-04-22","close":72050.625},{"date":"2026-04-23","close":72940.1328},{"date":"2026-04-24","close":75114.5},{"date":"2026-04-27","close":75608.6797},{"date":"2026-04-28","close":75608.6797},{"date":"2026-04-29","close":73631.9766},{"date":"2026-04-30","close":71161.1016},{"date":"2026-05-04","close":73137.7969},{"date":"2026-05-06","close":71754.1172},{"date":"2026-05-07","close":75806.3438},{"date":"2026-05-08","close":74027.3203},{"date":"2026-05-11","close":72347.125},{"date":"2026-05-12","close":71353.3438},{"date":"2026-05-13","close":69862.6797},{"date":"2026-05-14","close":71055.2109},{"date":"2026-05-15","close":69266.4062},{"date":"2026-05-18","close":67278.8516},{"date":"2026-05-19","close":66781.9609},{"date":"2026-05-20","close":63701.2461},{"date":"2026-05-21","close":66583.2031},{"date":"2026-05-22","close":68372.0078},{"date":"2026-05-26","close":67576.9844},{"date":"2026-05-27","close":67676.3594},{"date":"2026-05-28","close":66384.4531},{"date":"2026-05-29","close":64297.5117},{"date":"2026-06-01","close":65589.4297},{"date":"2026-06-02","close":64794.4023},{"date":"2026-06-04","close":67974.4922},{"date":"2026-06-05","close":65390.6719},{"date":"2026-06-08","close":60719.9062},{"date":"2026-06-09","close":63005.6016},{"date":"2026-06-10","close":62906.2227},{"date":"2026-06-11","close":63999.3789},{"date":"2026-06-12","close":64297.5117},{"date":"2026-06-15","close":67875.1172},{"date":"2026-06-16","close":68670.1406},{"date":"2026-06-17","close":65589.4297},{"date":"2026-06-18","close":65490.0469},{"date":"2026-06-19","close":64893.7812},{"date":"2026-06-22","close":64198.1367},{"date":"2026-06-23","close":62111.1992},{"date":"2026-06-24","close":61316.1758},{"date":"2026-06-25","close":59726.1289},{"date":"2026-06-26","close":59726.1289},{"date":"2026-06-29","close":62608.0898},{"date":"2026-06-30","close":61316.1758},{"date":"2026-07-01","close":63303.7344},{"date":"2026-07-02","close":63204.3555},{"date":"2026-07-03","close":63999.3789},{"date":"2026-07-06","close":64595.6484},{"date":"2026-07-07","close":64396.8906},{"date":"2026-07-08","close":61018.043},{"date":"2026-07-09","close":59726.1289},{"date":"2026-07-10","close":62508.7109},{"date":"2026-07-13","close":61216.7969},{"date":"2026-07-14","close":62806.8438},{"date":"2026-07-15","close":62707.4648},{"date":"2026-07-16","close":63900.0},{"date":"2026-07-20","close":59427.9961},{"date":"2026-07-21","close":60322.3945},{"date":"2026-07-22","close":63303.7344},{"date":"2026-07-23","close":68868.8984},{"date":"2026-07-24","close":62011.8203},{"date":"2026-07-27","close":63800.625},{"date":"2026-07-28","close":60024.2617},{"date":"2026-07-29","close":58036.7031},{"date":"2026-07-30","close":57241.6797},{"date":"2026-07-31","close":59427.9961},{"date":"2026-08-03","close":60024.2617},{"date":"2026-08-04","close":62309.9531},{"date":"2026-08-05","close":63900.0},{"date":"2026-08-06","close":64000.0},{"date":"2026-08-07","close":63600.0},{"date":"2026-08-10","close":64900.0},{"date":"2026-08-11","close":63800.0},{"date":"2026-08-12","close":63600.0},{"date":"2026-08-13","close":64900.0},{"date":"2026-08-14","close":66100.0},{"date":"2026-08-18","close":64300.0},{"date":"2026-08-19","close":61800.0},{"date":"2026-08-20","close":58800.0},{"date":"2026-08-21","close":57900.0},{"date":"2026-08-24","close":60000.0},{"date":"2026-08-25","close":61100.0},{"date":"2026-08-26","close":62300.0},{"date":"2026-08-27","close":61900.0},{"date":"2026-08-28","close":63100.0},{"date":"2026-08-31","close":62300.0},{"date":"2026-09-01","close":62100.0},{"date":"2026-09-02","close":60200.0},{"date":"2026-09-03","close":62800.0},{"date":"2026-09-04","close":62800.0},{"date":"2026-09-07","close":63700.0},{"date":"2026-09-08","close":62700.0},{"date":"2026-09-09","close":63600.0},{"date":"2026-09-10","close":63000.0},{"date":"2026-09-11","close":61600.0},{"date":"2026-09-14","close":60700.0},{"date":"2026-09-15","close":60100.0},{"date":"2026-09-16","close":59900.0},{"date":"2026-09-17","close":61000.0},{"date":"2026-09-18","close":59400.0},{"date":"2026-09-21","close":58800.0},{"date":"2026-09-22","close":58300.0},{"date":"2026-09-23","close":57900.0},{"date":"2026-09-28","close":58300.0},{"date":"2026-09-29","close":55700.0},{"date":"2026-09-30","close":54700.0},{"date":"2026-10-01","close":54900.0},{"date":"2026-10-02","close":55500.0},{"date":"2026-10-06","close":55500.0},{"date":"2026-10-07","close":54900.0},{"date":"2026-10-08","close":53700.0},{"date":"2026-10-12","close":52300.0},{"date":"2026-10-13","close":51800.0},{"date":"2026-10-14","close":52400.0},{"date":"2026-10-15","close":51400.0},{"date":"2026-10-16","close":51100.0},{"date":"2026-10-19","close":51500.0},{"date":"2026-10-20","close":50400.0},{"date":"2026-10-21","close":50600.0},{"date":"2026-10-22","close":49900.0},{"date":"2026-10-23","close":48600.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-863.0,"foreign_net":-5299.0,"institution_net":6162.0},{"date":"2026-10-21","retail_net":45381.0,"foreign_net":-38135.0,"institution_net":-7246.0},{"date":"2026-10-20","retail_net":-1619.0,"foreign_net":3529.0,"institution_net":-1910.0},{"date":"2026-10-19","retail_net":-5116.0,"foreign_net":535.0,"institution_net":4581.0},{"date":"2026-10-16","retail_net":-11500.0,"foreign_net":-13804.0,"institution_net":25304.0},{"date":"2026-10-15","retail_net":-15284.0,"foreign_net":-23768.0,"institution_net":39052.0},{"date":"2026-10-14","retail_net":-9068.0,"foreign_net":20009.0,"institution_net":-10941.0},{"date":"2026-10-13","retail_net":-3657.0,"foreign_net":-17444.0,"institution_net":21101.0},{"date":"2026-10-12","retail_net":-27355.0,"foreign_net":-2353.0,"institution_net":29708.0},{"date":"2026-10-08","retail_net":11847.0,"foreign_net":22474.0,"institution_net":-34321.0},{"date":"2026-10-07","retail_net":-209.0,"foreign_net":16662.0,"institution_net":-16453.0},{"date":"2026-10-06","retail_net":6449.0,"foreign_net":-6410.0,"institution_net":-39.0},{"date":"2026-10-02","retail_net":-2719.0,"foreign_net":-9849.0,"institution_net":12568.0},{"date":"2026-10-01","retail_net":41552.0,"foreign_net":-6791.0,"institution_net":-34761.0},{"date":"2026-09-30","retail_net":19887.0,"foreign_net":12361.0,"institution_net":-32248.0},{"date":"2026-09-29","retail_net":122487.0,"foreign_net":-90468.0,"institution_net":-32019.0},{"date":"2026-09-28","retail_net":-8417.0,"foreign_net":20302.0,"institution_net":-11885.0},{"date":"2026-09-23","retail_net":58466.0,"foreign_net":-38147.0,"institution_net":-20319.0},{"date":"2026-09-22","retail_net":42146.0,"foreign_net":-42497.0,"institution_net":351.0},{"date":"2026-09-21","retail_net":44380.0,"foreign_net":-51650.0,"institution_net":7270.0},{"date":"2026-09-18","retail_net":94166.0,"foreign_net":-126745.0,"institution_net":32579.0},{"date":"2026-09-17","retail_net":-16662.0,"foreign_net":24212.0,"institution_net":-7550.0},{"date":"2026-09-16","retail_net":25485.0,"foreign_net":-20772.0,"institution_net":-4713.0},{"date":"2026-09-15","retail_net":25101.0,"foreign_net":-908.0,"institution_net":-24193.0},{"date":"2026-09-14","retail_net":-13682.0,"foreign_net":2448.0,"institution_net":11234.0},{"date":"2026-09-11","retail_net":12595.0,"foreign_net":13268.0,"institution_net":-25863.0},{"date":"2026-09-10","retail_net":5699.0,"foreign_net":28326.0,"institution_net":-34025.0},{"date":"2026-09-09","retail_net":-5297.0,"foreign_net":3047.0,"institution_net":2250.0},{"date":"2026-09-08","retail_net":-7142.0,"foreign_net":1949.0,"institution_net":5193.0},{"date":"2026-09-07","retail_net":-9797.0,"foreign_net":-3842.0,"institution_net":13639.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-863.0,"foreign_net":-5299.0,"institution_net":6162.0},"d3":{"retail_net":42899.0,"foreign_net":-39905.0,"institution_net":-2994.0},"d7":{"retail_net":1931.0,"foreign_net":-56933.0,"institution_net":55002.0},"d14":{"retail_net":27839.0,"foreign_net":-60644.0,"institution_net":32805.0},"d30":{"retail_net":417254.0,"foreign_net":-329760.0,"institution_net":-87494.0}},"analysis":"최근 5일 외국인 순매수 -5.32만, 기관 순매수 2.69만. 30일 누적: 외국인 -32.98만, 기관 -8.75만.","foreign_flow":-53174.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":26891.0},"insider_trades":[],"price_analysis":{"current":49100.0,"low_30d":48200.0,"support":49920.0,"high_30d":65400.0,"change_1d":-1.6,"change_7d":-4.1,"change_30d":-21.2,"resistance":63680.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1462.09,"per":null,"quarter":"2024-Q2"},{"pbr":1137.91,"per":null,"quarter":"2024-Q3"},{"pbr":1231.08,"per":null,"quarter":"2024-Q4"},{"pbr":1468.89,"per":null,"quarter":"2025-Q1"},{"pbr":1637.67,"per":null,"quarter":"2025-Q2"},{"pbr":1566.88,"per":null,"quarter":"2025-Q3"},{"pbr":1622.42,"per":null,"quarter":"2025-Q4"},{"pbr":1617.77,"per":null,"quarter":"2026-Q1"},{"pbr":1728.68,"per":null,"quarter":"2026-Q2"},{"pbr":922.86,"per":null,"quarter":"현재"}],"timeline":[{"close":48298.6484,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":38224.6641,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":40156.9922,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":47920.0391,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":56248.1523,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":54022.5195,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":56549.3008,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":56237.0391,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":61316.1758,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1497.04,"pbr_5y_low":1137.91,"per_5y_avg":16116.94,"per_5y_low":9338.84,"current_pbr":922.86,"current_per":null,"pbr_5y_high":1728.68,"per_5y_high":19234.46,"pbr_5y_median":1566.88,"per_5y_median":17223.64,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":14.3,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 23 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"FARM & HEAVY CONSTRUCTION MACHINERY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +6.3%"},"momentum":{"grade":"D","reason":"RSI 23"},"valuation":{"grade":"C","reason":"PER 13876.4x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.51,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.61,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.07,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.73,"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":26.31,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.45,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.39,"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":1462.09,"per":null,"close":48298.6484,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1137.91,"per":null,"close":38224.6641,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1231.08,"per":9338.84,"close":40156.9922,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1468.89,"per":14052.8,"close":47920.0391,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1637.67,"per":18028.25,"close":56248.1523,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1566.88,"per":16622.31,"close":54022.5195,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1622.42,"per":19234.46,"close":56549.3008,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1617.77,"per":18318.25,"close":56237.0391,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1728.68,"per":17223.64,"close":61316.1758,"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":"13876.4배"},{"label":"PBR","value":"928.5배"},{"label":"5년 PER 밴드","value":"하위 14%"},{"label":"ROE","value":"2.6%"}],"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":1.39,"pbr":null,"per":null,"roa":0.015121870994816655,"roe":0.026142161988659214,"revenue":1630403000.0,"market_cap":null,"net_income":133325000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.26312696922172,"total_assets":8816700000.0,"total_equity":5099999000.0,"profit_margin":0.08177426071958896,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":194826000.0,"operating_margin":0.11949560936774528},{"eps":0.94,"pbr":0.97,"per":17.49,"roa":0.010376267497576122,"roe":0.017949546959804986,"revenue":1533858000.0,"market_cap":6987900000000.0,"net_income":89716000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.22751193395998848,"total_assets":8646269000.0,"total_equity":4998232000.0,"profit_margin":0.05849042088641843,"dividend_yield":2.33,"fiscal_quarter":"Q1","operating_income":141278000.0,"operating_margin":0.09210630971054687},{"eps":0.61,"pbr":null,"per":null,"roa":0.006838618283161889,"roe":0.01167854548153747,"revenue":1641331000.0,"market_cap":null,"net_income":58528000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.21694405333232603,"total_assets":8558454000.0,"total_equity":5011583000.0,"profit_margin":0.03565886466532345,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":101742000.0,"operating_margin":0.06198749673283451},{"eps":0.62,"pbr":null,"per":null,"roa":0.006903742370673786,"roe":0.012043701459828542,"revenue":1529458000.0,"market_cap":null,"net_income":59705000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.20934997888140766,"total_assets":8648208000.0,"total_equity":4957363000.0,"profit_margin":0.039036704505779174,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":97607000.0,"operating_margin":0.06381803227025522},{"eps":0.9,"pbr":null,"per":null,"roa":0.009979018521140397,"roe":0.017540449260509985,"revenue":1566660000.0,"market_cap":null,"net_income":86623000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.23144204868956889,"total_assets":8680513000.0,"total_equity":4938471000.0,"profit_margin":0.05529151187877395,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":145380000.0,"operating_margin":0.09279613955804067},{"eps":0.81,"pbr":null,"per":null,"roa":0.0093129934050565,"roe":0.016637580782082696,"revenue":1444356000.0,"market_cap":null,"net_income":78042000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2405438825331151,"total_assets":8379905000.0,"total_equity":4690706000.0,"profit_margin":0.05403238536759635,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":137708000.0,"operating_margin":0.09534214556522076},{"eps":0.92,"pbr":null,"per":null,"roa":0.010836931094062967,"roe":0.01887696782547383,"revenue":1531957274.0,"market_cap":null,"net_income":88535603.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.21308264893554726,"total_assets":8169804000.0,"total_equity":4690139000.0,"profit_margin":0.05779247535333025,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":127934192.0,"operating_margin":0.08351028724577864},{"eps":0.49,"pbr":null,"per":null,"roa":0.005536775131132383,"roe":0.00969520739250653,"revenue":1305541887.0,"market_cap":null,"net_income":46827947.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.22387352938297567,"total_assets":8457621249.0,"total_equity":4830009829.0,"profit_margin":0.03586859025075463,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":91880741.0,"operating_margin":0.07037747460645052},{"eps":1.19,"pbr":null,"per":null,"roa":0.013535552764302726,"roe":0.02409960393638223,"revenue":1629269502.0,"market_cap":null,"net_income":114466901.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.24095606252869023,"total_assets":8456758508.0,"total_equity":4749742000.0,"profit_margin":0.07025657870566339,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":173676282.0,"operating_margin":0.10659763887239325},{"eps":1.7,"pbr":null,"per":null,"roa":0.019637303996015886,"roe":0.03498080292518214,"revenue":1802536337.0,"market_cap":null,"net_income":163198549.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2488292983577174,"total_assets":8310639232.0,"total_equity":4665374587.0,"profit_margin":0.09053828522071009,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":245375785.0,"operating_margin":0.1361280657500554},{"eps":-7342.63,"pbr":null,"per":null,"roa":-87.49967336411477,"roe":-152.40195342809136,"revenue":null,"market_cap":null,"net_income":-703835167649.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":8043860515.0,"total_equity":4618281799.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1132764045025.0,"operating_margin":null},{"eps":1972.3,"pbr":null,"per":null,"roa":0.018038654806804263,"roe":0.032240894607019184,"revenue":2366036323000.0,"market_cap":null,"net_income":189056744000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23697531079703546,"total_assets":10480645371000.0,"total_equity":5863880215000.0,"profit_margin":0.07990441320033784,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":297603933000.0,"operating_margin":0.1257816416878398}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":4.3,"per":null,"date":"2024-12","close":40156.99,"source":"reported"},{"eps":4.3,"per":null,"date":"2025-01","close":46051.16,"source":"reported"},{"eps":4.3,"per":null,"date":"2025-02","close":45044.84,"source":"reported"},{"eps":3.41,"per":null,"date":"2025-03","close":47920.04,"source":"reported"},{"eps":3.41,"per":null,"date":"2025-04","close":46961.64,"source":"reported"},{"eps":3.41,"per":null,"date":"2025-05","close":45423.77,"source":"reported"},{"eps":3.12,"per":null,"date":"2025-06","close":56248.15,"source":"reported"},{"eps":3.12,"per":null,"date":"2025-07","close":53542.06,"source":"reported"},{"eps":3.12,"per":null,"date":"2025-08","close":51978.43,"source":"reported"},{"eps":3.25,"per":null,"date":"2025-09","close":54022.52,"source":"reported"},{"eps":3.25,"per":null,"date":"2025-10","close":58694.74,"source":"reported"},{"eps":3.25,"per":null,"date":"2025-11","close":54099.16,"source":"reported"},{"eps":2.94,"per":null,"date":"2025-12","close":56549.3,"source":"reported"},{"eps":2.94,"per":null,"date":"2026-01","close":57627.36,"source":"reported"},{"eps":2.94,"per":null,"date":"2026-02","close":63703.72,"source":"reported"},{"eps":3.07,"per":null,"date":"2026-03","close":56237.04,"source":"reported"},{"eps":3.07,"per":null,"date":"2026-04","close":71161.1,"source":"reported"},{"eps":3.07,"per":null,"date":"2026-05","close":64297.51,"source":"reported"},{"eps":3.56,"per":null,"date":"2026-06","close":61316.18,"source":"reported"},{"eps":3.56,"per":null,"date":"2026-07","close":59428.0,"source":"reported"},{"eps":3.56,"per":null,"date":"2026-08","close":62300.0,"source":"reported"},{"eps":3.56,"per":null,"date":"2026-09","close":54700.0,"source":"reported"},{"eps":3.56,"per":null,"date":"2026-10","close":48600.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"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":"두산밥캣","phase":"above-fold","symbol_resolved":true}