{"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":"2026-10-23T09:45:40.245303+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.2,"direction":"higher_better","percentile":50},{"name":"영업이익 성장률","unit":"%","value":-96.5,"direction":"higher_better","percentile":12}],"summary":"매출 +0.2%","percentile":31},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":18.8,"direction":null,"percentile":19},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-22.0,"direction":"higher_better","percentile":24}],"summary":"RSI 19","percentile":24},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.88x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":8.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":6.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 8.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.24,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.38,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.15,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.2x, 순차입금비율 0.4x","percentile":46}},"signals":[],"summary":"영풍(000670)은 Technology 섹터 KR 시장 종목입니다, 시가총액 5633.42억. 현재가 30,600원, 전일 대비 -2.7%, 30일 -22.0%. PER 3.9배 / ROE 8.7%. 기술적 시그널: RSI 19(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5742.00, 기관 순매수 4495.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"F","metrics":[{"name":"배당수익률","unit":"%","value":0.01,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.01%","value_pct":0.01},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":0.0,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":2577.3,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.38,"direction":"lower_better","percentile":null}],"summary":"배당성향 0%로 낮아 안정적","percentile":83},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.01},"catalysts":["RSI 19 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-2535.3493062974667,"grade":"D","trend":"하락","atr_14":1846.4285714285713,"rsi_14":18.84984025559106,"sma_20":38310.0,"sma_60":38915.833333333336,"comment":"하락 추세, RSI 19","analysis":"RSI(14) 18.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-2535.35)가 시그널선(-1587.97)을 하회합니다(데드크로스). 현재가가 SMA20(38310)과 SMA60(38916) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 29894~46726 (현재 위치 4%).","bb_lower":29893.73004235249,"bb_upper":46726.26995764751,"macd_signal":-1587.9695446152846},"change_pct":-1.27,"chart_data":[{"date":"2024-10-23","open":33254,"high":35303,"low":32928,"close":35303,"volume":181176,"rsi_14":55.34,"sma_20":35375.9,"sma_60":32051.13,"sma_120":33289.89},{"date":"2024-10-24","open":35303,"high":38424,"low":34279,"close":35629,"volume":1199231,"rsi_14":56.6,"sma_20":35281.6,"sma_60":32162.63,"sma_120":33282.43},{"date":"2024-10-25","open":35628,"high":37306,"low":33719,"close":34372,"volume":439968,"rsi_14":55.56,"sma_20":35345.25,"sma_60":32249.8,"sma_120":33267.12},{"date":"2024-10-28","open":35211,"high":37074,"low":35071,"close":36933,"volume":310032,"rsi_14":60.41,"sma_20":35474.75,"sma_60":32382.5,"sma_120":33267.5},{"date":"2024-10-29","open":37073,"high":37539,"low":35677,"close":36048,"volume":218201,"rsi_14":60.41,"sma_20":35538.3,"sma_60":32494.78,"sma_120":33250.22},{"date":"2024-10-30","open":36328,"high":36328,"low":31950,"close":33533,"volume":314936,"rsi_14":43.45,"sma_20":35493.55,"sma_60":32562.32,"sma_120":33211.34},{"date":"2024-10-31","open":32882,"high":38937,"low":32882,"close":37259,"volume":833148,"rsi_14":51.95,"sma_20":35698.45,"sma_60":32709.15,"sma_120":33208.19},{"date":"2024-11-01","open":37167,"high":38378,"low":36003,"close":36794,"volume":267252,"rsi_14":42.08,"sma_20":35889.25,"sma_60":32835.57,"sma_120":33202.69},{"date":"2024-11-04","open":36328,"high":38191,"low":35489,"close":37911,"volume":223474,"rsi_14":46.87,"sma_20":36181.35,"sma_60":32980.05,"sma_120":33201.91},{"date":"2024-11-05","open":37632,"high":40100,"low":37632,"close":39215,"volume":260118,"rsi_14":50.11,"sma_20":36534.75,"sma_60":33154.38,"sma_120":33208.59},{"date":"2024-11-06","open":39447,"high":46014,"low":38796,"close":41498,"volume":653266,"rsi_14":64.35,"sma_20":37048.35,"sma_60":33400.18,"sma_120":33237.65},{"date":"2024-11-07","open":40612,"high":42754,"low":40612,"close":41498,"volume":178174,"rsi_14":67.37,"sma_20":37316.95,"sma_60":33636.57,"sma_120":33268.68},{"date":"2024-11-08","open":41498,"high":42708,"low":40613,"close":41824,"volume":188587,"rsi_14":71.36,"sma_20":37594.95,"sma_60":33869.02,"sma_120":33304.01},{"date":"2024-11-11","open":43035,"high":44199,"low":41032,"close":42289,"volume":148160,"rsi_14":73.43,"sma_20":37708.05,"sma_60":34097.52,"sma_120":33338.17},{"date":"2024-11-12","open":42104,"high":50208,"low":41917,"close":43593,"volume":604113,"rsi_14":72.37,"sma_20":37929.45,"sma_60":34353.5,"sma_120":33384.88},{"date":"2024-11-13","open":44246,"high":44246,"low":41358,"close":42010,"volume":211571,"rsi_14":66.12,"sma_20":38073.15,"sma_60":34578.08,"sma_120":33417.86},{"date":"2024-11-14","open":41078,"high":41963,"low":40147,"close":40147,"volume":220359,"rsi_14":64.16,"sma_20":38306.35,"sma_60":34768.9,"sma_120":33435.13},{"date":"2024-11-15","open":39634,"high":40566,"low":38470,"close":39262,"volume":105441,"rsi_14":56.22,"sma_20":38541.95,"sma_60":34942.45,"sma_120":33443.38},{"date":"2024-11-18","open":39402,"high":40241,"low":38937,"close":39309,"volume":84256,"rsi_14":59.12,"sma_20":38829.3,"sma_60":35112.83,"sma_120":33463.01},{"date":"2024-11-19","open":38890,"high":39588,"low":37585,"close":38237,"volume":110580,"rsi_14":64.31,"sma_20":39081.4,"sma_60":35251.03,"sma_120":33481.47},{"date":"2024-11-20","open":38237,"high":39123,"low":36560,"close":36840,"volume":122103,"rsi_14":48.52,"sma_20":39159.2,"sma_60":35368.03,"sma_120":33491.68},{"date":"2024-11-21","open":36841,"high":37073,"low":35863,"close":36607,"volume":82025,"rsi_14":49.33,"sma_20":39208.7,"sma_60":35482.68,"sma_120":33509.35},{"date":"2024-11-22","open":36608,"high":36654,"low":35163,"close":35955,"volume":138220,"rsi_14":42.71,"sma_20":39288.75,"sma_60":35583.2,"sma_120":33521.91},{"date":"2024-11-25","open":35722,"high":41637,"low":35256,"close":39867,"volume":291130,"rsi_14":52.04,"sma_20":39437.25,"sma_60":35746.55,"sma_120":33563.53},{"date":"2024-11-26","open":40053,"high":42476,"low":39914,"close":40613,"volume":207397,"rsi_14":46.94,"sma_20":39668.15,"sma_60":35924.02,"sma_120":33616.93},{"date":"2024-11-27","open":40101,"high":41544,"low":39588,"close":40287,"volume":133841,"rsi_14":45.91,"sma_20":40009.75,"sma_60":36092.07,"sma_120":33673.47},{"date":"2024-11-28","open":40286,"high":42847,"low":39913,"close":41498,"volume":137357,"rsi_14":48.96,"sma_20":40224.2,"sma_60":36289.18,"sma_120":33728.06},{"date":"2024-11-29","open":40053,"high":40333,"low":38004,"close":39029,"volume":143802,"rsi_14":40.79,"sma_20":40337.3,"sma_60":36461.15,"sma_120":33767.32},{"date":"2024-12-02","open":38657,"high":48251,"low":38657,"close":41963,"volume":851259,"rsi_14":45.78,"sma_20":40542.25,"sma_60":36673.17,"sma_120":33833.67},{"date":"2024-12-03","open":42802,"high":44199,"low":42196,"close":43360,"volume":144120,"rsi_14":53.53,"sma_20":40751.9,"sma_60":36917.38,"sma_120":33910.23},{"date":"2024-12-04","open":42755,"high":44525,"low":42243,"close":43454,"volume":165172,"rsi_14":59.52,"sma_20":40850.8,"sma_60":37163.95,"sma_120":33989.94},{"date":"2024-12-05","open":42894,"high":44013,"low":42196,"close":43454,"volume":122103,"rsi_14":62.71,"sma_20":40949.7,"sma_60":37429.37,"sma_120":34069.25},{"date":"2024-12-06","open":42848,"high":46155,"low":41032,"close":41777,"volume":286011,"rsi_14":56.81,"sma_20":40947.35,"sma_60":37664.15,"sma_120":34141.49},{"date":"2024-12-09","open":41405,"high":41544,"low":37585,"close":38703,"volume":198372,"rsi_14":51.16,"sma_20":40765.95,"sma_60":37852.6,"sma_120":34189.0},{"date":"2024-12-10","open":38703,"high":41264,"low":38378,"close":40380,"volume":131138,"rsi_14":58.67,"sma_20":40603.4,"sma_60":38074.82,"sma_120":34252.21},{"date":"2024-12-11","open":40379,"high":40985,"low":38935,"close":39122,"volume":80730,"rsi_14":55.87,"sma_20":40457.4,"sma_60":38279.0,"sma_120":34309.54},{"date":"2024-12-12","open":39168,"high":39588,"low":38237,"close":38610,"volume":190982,"rsi_14":56.24,"sma_20":40379.65,"sma_60":38469.03,"sma_120":34362.16},{"date":"2024-12-13","open":38656,"high":38656,"low":37399,"close":38051,"volume":87905,"rsi_14":44.93,"sma_20":40318.4,"sma_60":38644.15,"sma_120":34409.67},{"date":"2024-12-16","open":38284,"high":39448,"low":37585,"close":37911,"volume":75735,"rsi_14":42.2,"sma_20":40247.75,"sma_60":38677.13,"sma_120":34452.46},{"date":"2024-12-17","open":38284,"high":38284,"low":37073,"close":37213,"volume":52021,"rsi_14":41.32,"sma_20":40195.9,"sma_60":38517.72,"sma_120":34494.07},{"date":"2024-12-18","open":37399,"high":38144,"low":36607,"close":37818,"volume":71089,"rsi_14":39.24,"sma_20":40245.35,"sma_60":38260.15,"sma_120":34545.51},{"date":"2024-12-19","open":37258,"high":38144,"low":36606,"close":37492,"volume":38463,"rsi_14":44.86,"sma_20":40290.15,"sma_60":38260.15,"sma_120":34592.24},{"date":"2024-12-20","open":37259,"high":37494,"low":36468,"close":37259,"volume":69855,"rsi_14":30.8,"sma_20":40356.1,"sma_60":38330.03,"sma_120":34638.96},{"date":"2024-12-23","open":37538,"high":38749,"low":36793,"close":38610,"volume":198979,"rsi_14":30.54,"sma_20":40292.45,"sma_60":38401.48,"sma_120":34701.38},{"date":"2024-12-24","open":38563,"high":39634,"low":37818,"close":38936,"volume":67039,"rsi_14":31.84,"sma_20":40207.65,"sma_60":38471.37,"sma_120":34763.42},{"date":"2024-12-26","open":39448,"high":39868,"low":38191,"close":38563,"volume":75025,"rsi_14":30.91,"sma_20":40120.5,"sma_60":38541.27,"sma_120":34822.7},{"date":"2024-12-27","open":38754,"high":39723,"low":36042,"close":37011,"volume":104074,"rsi_14":30.55,"sma_20":39879.65,"sma_60":38600.77,"sma_120":34868.56},{"date":"2024-12-30","open":37011,"high":37786,"low":36042,"close":37253,"volume":29192,"rsi_14":41.48,"sma_20":39775.85,"sma_60":38667.47,"sma_120":34919.57},{"date":"2025-01-02","open":37786,"high":37786,"low":35848,"close":37107,"volume":31546,"rsi_14":29.37,"sma_20":39516.35,"sma_60":38746.65,"sma_120":34965.84},{"date":"2025-01-03","open":37060,"high":38318,"low":36817,"close":37253,"volume":46748,"rsi_14":35.66,"sma_20":39193.45,"sma_60":38826.7,"sma_120":35012.15},{"date":"2025-01-06","open":37252,"high":38027,"low":36041,"close":37979,"volume":38391,"rsi_14":44.07,"sma_20":38902.35,"sma_60":38933.83,"sma_120":35068.47},{"date":"2025-01-07","open":37785,"high":38270,"low":37447,"close":37689,"volume":26200,"rsi_14":45.68,"sma_20":38596.65,"sma_60":38954.43,"sma_120":35121.56},{"date":"2025-01-08","open":37689,"high":38318,"low":37204,"close":37786,"volume":31073,"rsi_14":47.25,"sma_20":38380.6,"sma_60":38974.3,"sma_120":35173.11},{"date":"2025-01-09","open":37785,"high":38948,"low":37785,"close":38415,"volume":48434,"rsi_14":56.29,"sma_20":38351.7,"sma_60":38941.9,"sma_120":35223.65},{"date":"2025-01-10","open":37689,"high":39191,"low":36914,"close":38464,"volume":51384,"rsi_14":52.67,"sma_20":38240.4,"sma_60":38924.42,"sma_120":35274.2},{"date":"2025-01-13","open":38416,"high":38416,"low":37689,"close":37979,"volume":16024,"rsi_14":51.49,"sma_20":38168.35,"sma_60":38899.63,"sma_120":35325.02},{"date":"2025-01-14","open":37979,"high":38027,"low":37107,"close":37737,"volume":12488,"rsi_14":51.45,"sma_20":38110.1,"sma_60":38932.03,"sma_120":35373.81},{"date":"2025-01-15","open":37980,"high":37980,"low":37108,"close":37640,"volume":11635,"rsi_14":38.95,"sma_20":38075.2,"sma_60":38978.52,"sma_120":35422.57},{"date":"2025-01-16","open":37689,"high":38076,"low":37494,"close":37979,"volume":9035,"rsi_14":39.07,"sma_20":38064.45,"sma_60":39047.17,"sma_120":35478.09},{"date":"2025-01-17","open":37688,"high":39094,"low":37688,"close":38561,"volume":21256,"rsi_14":47.55,"sma_20":38118.25,"sma_60":39131.85,"sma_120":35543.98},{"date":"2025-01-20","open":38562,"high":38562,"low":36429,"close":36962,"volume":79384,"rsi_14":49.57,"sma_20":38061.1,"sma_60":39155.22,"sma_120":35603.18},{"date":"2025-01-21","open":36817,"high":43018,"low":36138,"close":40499,"volume":265956,"rsi_14":68.1,"sma_20":38197.95,"sma_60":39232.27,"sma_120":35697.45},{"date":"2025-01-22","open":41467,"high":43598,"low":40838,"close":42582,"volume":280676,"rsi_14":75.11,"sma_20":38451.25,"sma_60":39365.37,"sma_120":35807.58},{"date":"2025-01-23","open":39724,"high":42969,"low":38900,"close":40499,"volume":327990,"rsi_14":62.64,"sma_20":38531.6,"sma_60":39420.43,"sma_120":35901.47},{"date":"2025-01-24","open":38900,"high":41032,"low":38222,"close":40063,"volume":139289,"rsi_14":58.3,"sma_20":38573.55,"sma_60":39483.12,"sma_120":35988.95},{"date":"2025-01-31","open":40062,"high":41322,"low":39142,"close":40499,"volume":80525,"rsi_14":61.07,"sma_20":38656.25,"sma_60":39595.5,"sma_120":36078.91},{"date":"2025-02-03","open":40547,"high":41128,"low":39141,"close":39239,"volume":62341,"rsi_14":55.25,"sma_20":38768.15,"sma_60":39624.0,"sma_120":36166.57},{"date":"2025-02-04","open":39240,"high":40693,"low":38755,"close":39433,"volume":67717,"rsi_14":53.79,"sma_20":38877.6,"sma_60":39663.58,"sma_120":36249.57},{"date":"2025-02-05","open":39482,"high":41371,"low":39433,"close":40886,"volume":71736,"rsi_14":58.17,"sma_20":39067.3,"sma_60":39708.63,"sma_120":36344.34},{"date":"2025-02-06","open":40450,"high":40983,"low":39529,"close":39723,"volume":79219,"rsi_14":55.62,"sma_20":39191.35,"sma_60":39712.23,"sma_120":36433.31},{"date":"2025-02-07","open":40014,"high":40595,"low":39868,"close":39917,"volume":43808,"rsi_14":57.05,"sma_20":39288.65,"sma_60":39680.6,"sma_120":36540.39},{"date":"2025-02-10","open":39917,"high":39917,"low":38851,"close":39239,"volume":37199,"rsi_14":54.99,"sma_20":39366.5,"sma_60":39637.62,"sma_120":36637.09},{"date":"2025-02-11","open":39240,"high":40111,"low":39045,"close":39966,"volume":28297,"rsi_14":56.05,"sma_20":39475.95,"sma_60":39601.3,"sma_120":36735.16},{"date":"2025-02-12","open":39966,"high":39966,"low":39288,"close":39530,"volume":19961,"rsi_14":52.97,"sma_20":39531.85,"sma_60":39549.83,"sma_120":36823.68},{"date":"2025-02-13","open":39530,"high":40062,"low":38997,"close":38997,"volume":36294,"rsi_14":56.69,"sma_20":39558.6,"sma_60":39467.47,"sma_120":36910.48},{"date":"2025-02-14","open":39045,"high":39966,"low":38900,"close":39966,"volume":39769,"rsi_14":47.89,"sma_20":39658.3,"sma_60":39428.02,"sma_120":37003.05},{"date":"2025-02-17","open":39869,"high":40159,"low":39287,"close":40014,"volume":28606,"rsi_14":37.9,"sma_20":39772.6,"sma_60":39420.78,"sma_120":37094.84},{"date":"2025-02-18","open":39917,"high":40692,"low":39432,"close":39481,"volume":28976,"rsi_14":44.39,"sma_20":39865.05,"sma_60":39419.55,"sma_120":37181.0},{"date":"2025-02-19","open":39482,"high":40547,"low":39336,"close":40208,"volume":28359,"rsi_14":50.78,"sma_20":39976.9,"sma_60":39429.7,"sma_120":37271.27},{"date":"2025-02-20","open":40207,"high":40838,"low":39918,"close":40402,"volume":30333,"rsi_14":49.47,"sma_20":40069.3,"sma_60":39461.15,"sma_120":37356.09},{"date":"2025-02-21","open":40693,"high":40693,"low":39529,"close":40111,"volume":28770,"rsi_14":55.35,"sma_20":40227.4,"sma_60":39511.28,"sma_120":37439.66},{"date":"2025-02-24","open":39869,"high":39869,"low":39191,"close":39675,"volume":23867,"rsi_14":51.44,"sma_20":40186.05,"sma_60":39558.05,"sma_120":37520.37},{"date":"2025-02-25","open":39287,"high":40402,"low":39287,"close":39723,"volume":23692,"rsi_14":41.67,"sma_20":40042.55,"sma_60":39616.63,"sma_120":37599.92},{"date":"2025-02-26","open":39772,"high":41418,"low":39772,"close":40692,"volume":75354,"rsi_14":57.14,"sma_20":40052.3,"sma_60":39625.45,"sma_120":37686.0},{"date":"2025-02-27","open":41128,"high":41854,"low":40207,"close":41370,"volume":65435,"rsi_14":60.0,"sma_20":40118.0,"sma_60":39633.07,"sma_120":37778.54},{"date":"2025-02-28","open":41225,"high":41952,"low":40692,"close":41080,"volume":62804,"rsi_14":63.38,"sma_20":40147.2,"sma_60":39641.32,"sma_120":37866.69},{"date":"2025-03-04","open":41080,"high":41177,"low":40014,"close":41177,"volume":45206,"rsi_14":59.69,"sma_20":40244.45,"sma_60":39630.75,"sma_120":37959.97},{"date":"2025-03-05","open":41176,"high":42436,"low":41176,"close":42339,"volume":60532,"rsi_14":70.14,"sma_20":40390.4,"sma_60":39681.28,"sma_120":38071.22},{"date":"2025-03-06","open":42097,"high":44666,"low":42097,"close":43454,"volume":84071,"rsi_14":79.48,"sma_20":40519.3,"sma_60":39700.98,"sma_120":38187.07},{"date":"2025-03-07","open":43453,"high":43987,"low":42873,"close":43502,"volume":43130,"rsi_14":76.64,"sma_20":40709.0,"sma_60":39697.93,"sma_120":38307.66},{"date":"2025-03-10","open":44954,"high":52705,"low":44954,"close":47377,"volume":664799,"rsi_14":85.18,"sma_20":41083.55,"sma_60":39758.18,"sma_120":38461.07},{"date":"2025-03-11","open":46409,"high":47958,"low":45052,"close":47474,"volume":140286,"rsi_14":89.85,"sma_20":41497.0,"sma_60":39820.05,"sma_120":38624.71},{"date":"2025-03-12","open":46893,"high":47911,"low":46021,"close":47329,"volume":84040,"rsi_14":87.69,"sma_20":41866.7,"sma_60":39907.75,"sma_120":38785.95},{"date":"2025-03-13","open":47475,"high":48056,"low":45198,"close":46893,"volume":86137,"rsi_14":83.49,"sma_20":42236.4,"sma_60":40039.98,"sma_120":38946.29},{"date":"2025-03-14","open":46166,"high":47765,"low":46166,"close":46941,"volume":78428,"rsi_14":86.15,"sma_20":42635.3,"sma_60":40144.77,"sma_120":39109.79},{"date":"2025-03-17","open":46942,"high":47378,"low":46602,"close":47038,"volume":57890,"rsi_14":90.42,"sma_20":42990.4,"sma_60":40272.35,"sma_120":39275.68},{"date":"2025-03-18","open":47038,"high":48734,"low":46700,"close":47426,"volume":56791,"rsi_14":90.77,"sma_20":43362.5,"sma_60":40415.07,"sma_120":39442.05},{"date":"2025-03-19","open":47958,"high":47958,"low":46796,"close":47184,"volume":35688,"rsi_14":87.22,"sma_20":43749.2,"sma_60":40563.15,"sma_120":39603.65},{"date":"2025-03-20","open":46990,"high":48202,"low":46990,"close":47571,"volume":51867,"rsi_14":86.78,"sma_20":44118.9,"sma_60":40720.08,"sma_120":39698.61},{"date":"2025-03-21","open":47571,"high":47958,"low":46505,"close":46505,"volume":66751,"rsi_14":79.47,"sma_20":44425.35,"sma_60":40870.97,"sma_120":39694.34},{"date":"2025-03-24","open":46555,"high":48831,"low":46555,"close":46845,"volume":62547,"rsi_14":80.0,"sma_20":44763.4,"sma_60":41017.3,"sma_120":39638.72},{"date":"2025-03-25","open":46989,"high":47426,"low":46747,"close":47184,"volume":34681,"rsi_14":78.09,"sma_20":45140.4,"sma_60":41174.8,"sma_120":39717.47},{"date":"2025-03-26","open":47038,"high":47668,"low":46942,"close":47329,"volume":29181,"rsi_14":75.32,"sma_20":45522.25,"sma_60":41338.68,"sma_120":39834.36},{"date":"2025-03-27","open":47425,"high":48152,"low":42727,"close":43018,"volume":153505,"rsi_14":47.97,"sma_20":45639.0,"sma_60":41407.63,"sma_120":39904.56},{"date":"2025-03-28","open":43987,"high":45972,"low":41128,"close":41661,"volume":172840,"rsi_14":19.58,"sma_20":45653.6,"sma_60":41448.38,"sma_120":39959.88},{"date":"2025-03-31","open":41613,"high":41613,"low":39482,"close":40063,"volume":74121,"rsi_14":16.0,"sma_20":45602.5,"sma_60":41468.65,"sma_120":40004.96},{"date":"2025-04-01","open":39627,"high":40256,"low":38900,"close":40014,"volume":72949,"rsi_14":16.14,"sma_20":45544.15,"sma_60":41518.92,"sma_120":40059.84},{"date":"2025-04-02","open":40014,"high":40160,"low":39094,"close":39287,"volume":26982,"rsi_14":15.72,"sma_20":45390.9,"sma_60":41552.97,"sma_120":40110.22},{"date":"2025-04-03","open":38561,"high":38754,"low":37301,"close":37592,"volume":45114,"rsi_14":13.31,"sma_20":45096.65,"sma_60":41561.08,"sma_120":40153.87},{"date":"2025-04-04","open":38271,"high":38271,"low":35267,"close":36671,"volume":66299,"rsi_14":11.78,"sma_20":44753.7,"sma_60":41551.35,"sma_120":40189.03},{"date":"2025-04-07","open":35847,"high":35847,"low":33619,"close":33668,"volume":36469,"rsi_14":7.48,"sma_20":44065.4,"sma_60":41479.2,"sma_120":40206.52},{"date":"2025-04-08","open":34685,"high":34830,"low":33523,"close":33910,"volume":37034,"rsi_14":8.98,"sma_20":43384.4,"sma_60":41415.97,"sma_120":40185.2},{"date":"2025-04-09","open":33038,"high":34540,"low":33038,"close":33620,"volume":33560,"rsi_14":6.63,"sma_20":42696.1,"sma_60":41346.25,"sma_120":40160.28},{"date":"2025-04-10","open":34879,"high":35266,"low":34249,"close":34879,"volume":14544,"rsi_14":14.29,"sma_20":42092.95,"sma_60":41287.07,"sma_120":40114.48},{"date":"2025-04-11","open":34976,"high":36139,"low":34880,"close":35606,"volume":32923,"rsi_14":16.28,"sma_20":41523.8,"sma_60":41239.23,"sma_120":40081.82},{"date":"2025-04-14","open":35606,"high":35606,"low":35606,"close":35606,"volume":0,"rsi_14":14.54,"sma_20":40949.8,"sma_60":41199.5,"sma_120":40049.57},{"date":"2025-04-15","open":35606,"high":35606,"low":35606,"close":35606,"volume":0,"rsi_14":13.77,"sma_20":40356.35,"sma_60":41163.82,"sma_120":40047.93},{"date":"2025-04-16","open":35606,"high":35606,"low":35606,"close":35606,"volume":0,"rsi_14":18.77,"sma_20":39775.05,"sma_60":41129.77,"sma_120":40054.14},{"date":"2025-04-17","open":35606,"high":35606,"low":35606,"close":35606,"volume":0,"rsi_14":21.19,"sma_20":39174.3,"sma_60":41090.03,"sma_120":40068.6},{"date":"2025-04-18","open":35606,"high":35606,"low":35606,"close":35606,"volume":0,"rsi_14":25.0,"sma_20":38627.05,"sma_60":41040.57,"sma_120":40086.21},{"date":"2025-04-21","open":35606,"high":35606,"low":35606,"close":35606,"volume":0,"rsi_14":25.13,"sma_20":38062.8,"sma_60":41017.87,"sma_120":40086.54},{"date":"2025-04-22","open":35606,"high":35606,"low":35606,"close":35606,"volume":0,"rsi_14":27.38,"sma_20":37481.5,"sma_60":40935.98,"sma_120":40084.12},{"date":"2025-04-23","open":35606,"high":35606,"low":35606,"close":35606,"volume":0,"rsi_14":34.58,"sma_20":36892.9,"sma_60":40819.23,"sma_120":40092.3},{"date":"2025-04-24","open":35606,"high":35606,"low":35606,"close":35606,"volume":0,"rsi_14":40.35,"sma_20":36520.75,"sma_60":40737.35,"sma_120":40078.89},{"date":"2025-04-25","open":37350,"high":37544,"low":35364,"close":35848,"volume":57251,"rsi_14":89.47,"sma_20":36228.85,"sma_60":40666.82,"sma_120":40074.97},{"date":"2025-04-28","open":35364,"high":36526,"low":34395,"close":36042,"volume":50771,"rsi_14":89.28,"sma_20":36027.0,"sma_60":40592.23,"sma_120":40093.87},{"date":"2025-04-29","open":36720,"high":36914,"low":35993,"close":36865,"volume":34328,"rsi_14":100.0,"sma_20":35868.9,"sma_60":40552.5,"sma_120":40088.25},{"date":"2025-04-30","open":36865,"high":36865,"low":35896,"close":35896,"volume":31311,"rsi_14":67.21,"sma_20":35698.65,"sma_60":40493.32,"sma_120":40078.45},{"date":"2025-05-02","open":36236,"high":36236,"low":34976,"close":34976,"volume":20888,"rsi_14":40.01,"sma_20":35567.3,"sma_60":40394.42,"sma_120":40051.53},{"date":"2025-05-07","open":35314,"high":35896,"low":34491,"close":35703,"volume":21545,"rsi_14":51.26,"sma_20":35518.7,"sma_60":40327.13,"sma_120":40019.68},{"date":"2025-05-08","open":35800,"high":35993,"low":35364,"close":35751,"volume":22220,"rsi_14":51.85,"sma_20":35623.25,"sma_60":40257.4,"sma_120":39969.0},{"date":"2025-05-09","open":35800,"high":36526,"low":35460,"close":35654,"volume":40820,"rsi_14":50.61,"sma_20":35710.8,"sma_60":40197.4,"sma_120":39917.51},{"date":"2025-05-12","open":35945,"high":37301,"low":35703,"close":36623,"volume":26776,"rsi_14":60.2,"sma_20":35861.6,"sma_60":40141.47,"sma_120":39871.38},{"date":"2025-05-13","open":36769,"high":36769,"low":35654,"close":35751,"volume":19906,"rsi_14":51.24,"sma_20":35905.35,"sma_60":40078.23,"sma_120":39814.03},{"date":"2025-05-14","open":35751,"high":35751,"low":34734,"close":35460,"volume":38983,"rsi_14":48.82,"sma_20":35898.05,"sma_60":40019.05,"sma_120":39743.26},{"date":"2025-05-15","open":35363,"high":35558,"low":34879,"close":35509,"volume":11785,"rsi_14":49.22,"sma_20":35893.2,"sma_60":39944.47,"sma_120":39686.24},{"date":"2025-05-16","open":35363,"high":35703,"low":34588,"close":34734,"volume":12636,"rsi_14":43.75,"sma_20":35849.45,"sma_60":39856.1,"sma_120":39638.44},{"date":"2025-05-19","open":34443,"high":34540,"low":32892,"close":33232,"volume":37778,"rsi_14":36.0,"sma_20":35730.3,"sma_60":39751.52,"sma_120":39585.53},{"date":"2025-05-20","open":33232,"high":33765,"low":33038,"close":33765,"volume":16420,"rsi_14":38.13,"sma_20":35637.9,"sma_60":39643.7,"sma_120":39536.7},{"date":"2025-05-21","open":33280,"high":34056,"low":33280,"close":33765,"volume":18979,"rsi_14":36.72,"sma_20":35545.5,"sma_60":39532.63,"sma_120":39496.89},{"date":"2025-05-22","open":33134,"high":33910,"low":32844,"close":33523,"volume":21622,"rsi_14":29.09,"sma_20":35440.95,"sma_60":39422.38,"sma_120":39466.83},{"date":"2025-05-23","open":33524,"high":34589,"low":33087,"close":34492,"volume":14868,"rsi_14":41.21,"sma_20":35385.0,"sma_60":39335.63,"sma_120":39446.84},{"date":"2025-05-26","open":34491,"high":35896,"low":34443,"close":35267,"volume":33956,"rsi_14":51.85,"sma_20":35368.0,"sma_60":39261.05,"sma_120":39438.84},{"date":"2025-05-27","open":35266,"high":36090,"low":34976,"close":35024,"volume":9161,"rsi_14":45.39,"sma_20":35338.85,"sma_60":39166.2,"sma_120":39395.82},{"date":"2025-05-28","open":35461,"high":36720,"low":35025,"close":35848,"volume":53004,"rsi_14":50.59,"sma_20":35338.85,"sma_60":39073.77,"sma_120":39353.42},{"date":"2025-05-29","open":35896,"high":37349,"low":35848,"close":37253,"volume":35177,"rsi_14":58.46,"sma_20":35399.65,"sma_60":39009.72,"sma_120":39325.52},{"date":"2025-05-30","open":37786,"high":40306,"low":37786,"close":38706,"volume":128072,"rsi_14":60.49,"sma_20":35492.05,"sma_60":38968.37,"sma_120":39299.56},{"date":"2025-06-02","open":38706,"high":39530,"low":37931,"close":38028,"volume":52453,"rsi_14":61.69,"sma_20":35599.05,"sma_60":38896.2,"sma_120":39288.74},{"date":"2025-06-04","open":39142,"high":42049,"low":38803,"close":41322,"volume":152910,"rsi_14":73.01,"sma_20":35917.65,"sma_60":38860.53,"sma_120":39280.76},{"date":"2025-06-05","open":42048,"high":42048,"low":41176,"close":41952,"volume":34270,"rsi_14":74.19,"sma_20":36231.4,"sma_60":38834.6,"sma_120":39266.27},{"date":"2025-06-09","open":42097,"high":42097,"low":40644,"close":41467,"volume":59021,"rsi_14":75.83,"sma_20":36518.4,"sma_60":38735.68,"sma_120":39246.93},{"date":"2025-06-10","open":41031,"high":41612,"low":40498,"close":41128,"volume":37989,"rsi_14":83.27,"sma_20":36793.25,"sma_60":38629.48,"sma_120":39224.77},{"date":"2025-06-11","open":41129,"high":41177,"low":40498,"close":41177,"volume":39837,"rsi_14":82.55,"sma_20":37021.85,"sma_60":38526.52,"sma_120":39217.13},{"date":"2025-06-12","open":41275,"high":42486,"low":40596,"close":41419,"volume":163263,"rsi_14":82.92,"sma_20":37306.4,"sma_60":38434.9,"sma_120":39237.44},{"date":"2025-06-13","open":41467,"high":41952,"low":39432,"close":40450,"volume":59069,"rsi_14":78.04,"sma_20":37556.95,"sma_60":38326.27,"sma_120":39235.52},{"date":"2025-06-16","open":41225,"high":41418,"low":38996,"close":41225,"volume":35352,"rsi_14":77.69,"sma_20":37843.95,"sma_60":38228.98,"sma_120":39250.67},{"date":"2025-06-17","open":41225,"high":43115,"low":40596,"close":41322,"volume":50595,"rsi_14":76.38,"sma_20":38174.7,"sma_60":38126.83,"sma_120":39270.95},{"date":"2025-06-18","open":40983,"high":41952,"low":40693,"close":40789,"volume":32345,"rsi_14":74.49,"sma_20":38554.1,"sma_60":38019.82,"sma_120":39291.48},{"date":"2025-06-19","open":40789,"high":41371,"low":40305,"close":41177,"volume":14543,"rsi_14":73.51,"sma_20":38926.2,"sma_60":37912.8,"sma_120":39316.44},{"date":"2025-06-20","open":41613,"high":41613,"low":40499,"close":40499,"volume":28030,"rsi_14":65.3,"sma_20":39264.25,"sma_60":37812.27,"sma_120":39341.62},{"date":"2025-06-23","open":40305,"high":41516,"low":39820,"close":40934,"volume":37046,"rsi_14":61.62,"sma_20":39636.35,"sma_60":37713.37,"sma_120":39365.33},{"date":"2025-06-24","open":41759,"high":42679,"low":40935,"close":42097,"volume":44283,"rsi_14":70.2,"sma_20":40018.2,"sma_60":37628.23,"sma_120":39401.52},{"date":"2025-06-25","open":41806,"high":42145,"low":41176,"close":41274,"volume":35388,"rsi_14":49.69,"sma_20":40319.8,"sma_60":37526.9,"sma_120":39432.79},{"date":"2025-06-26","open":41176,"high":41418,"low":39723,"close":40402,"volume":31646,"rsi_14":40.12,"sma_20":40589.75,"sma_60":37483.12,"sma_120":39445.38},{"date":"2025-06-27","open":40789,"high":50381,"low":39772,"close":41855,"volume":472187,"rsi_14":52.2,"sma_20":40891.35,"sma_60":37486.35,"sma_120":39467.37},{"date":"2025-06-30","open":40934,"high":42727,"low":40934,"close":41613,"volume":42571,"rsi_14":52.78,"sma_20":41110.25,"sma_60":37512.3,"sma_120":39490.47},{"date":"2025-07-01","open":41274,"high":43598,"low":41274,"close":43114,"volume":62391,"rsi_14":59.53,"sma_20":41331.6,"sma_60":37564.18,"sma_120":39541.55},{"date":"2025-07-02","open":42630,"high":42920,"low":41854,"close":42194,"volume":26503,"rsi_14":53.58,"sma_20":41540.8,"sma_60":37612.83,"sma_120":39582.9},{"date":"2025-07-03","open":42339,"high":43308,"low":41903,"close":43308,"volume":49431,"rsi_14":63.0,"sma_20":41640.55,"sma_60":37708.5,"sma_120":39634.79},{"date":"2025-07-04","open":43308,"high":43647,"low":41806,"close":41952,"volume":27622,"rsi_14":53.14,"sma_20":41640.55,"sma_60":37796.88,"sma_120":39674.12},{"date":"2025-07-07","open":42727,"high":43115,"low":41516,"close":42969,"volume":26216,"rsi_14":56.59,"sma_20":41715.95,"sma_60":37952.53,"sma_120":39715.87},{"date":"2025-07-08","open":42873,"high":45053,"low":42340,"close":44713,"volume":52491,"rsi_14":64.31,"sma_20":41895.9,"sma_60":38133.32,"sma_120":39774.64},{"date":"2025-07-09","open":44567,"high":46021,"low":43986,"close":44519,"volume":43069,"rsi_14":62.37,"sma_20":42063.75,"sma_60":38315.73,"sma_120":39830.99},{"date":"2025-07-10","open":44180,"high":45004,"low":43987,"close":44713,"volume":46862,"rsi_14":66.17,"sma_20":42229.15,"sma_60":38480.3,"sma_120":39883.68},{"date":"2025-07-11","open":44908,"high":45488,"low":44375,"close":44810,"volume":42923,"rsi_14":65.27,"sma_20":42448.0,"sma_60":38634.33,"sma_120":39936.78},{"date":"2025-07-14","open":44375,"high":44859,"low":43793,"close":44422,"volume":19014,"rsi_14":59.76,"sma_20":42608.5,"sma_60":38781.88,"sma_120":39990.69},{"date":"2025-07-15","open":43987,"high":44277,"low":43502,"close":43744,"volume":22417,"rsi_14":60.49,"sma_20":42730.1,"sma_60":38918.08,"sma_120":40040.95},{"date":"2025-07-16","open":43453,"high":44229,"low":42775,"close":42872,"volume":25706,"rsi_14":60.5,"sma_20":42834.7,"sma_60":39039.7,"sma_120":40084.73},{"date":"2025-07-17","open":43114,"high":43114,"low":41854,"close":42485,"volume":20774,"rsi_14":52.95,"sma_20":42900.4,"sma_60":39154.83,"sma_120":40122.43},{"date":"2025-07-18","open":42339,"high":44422,"low":42291,"close":43405,"volume":68539,"rsi_14":57.88,"sma_20":43046.35,"sma_60":39285.37,"sma_120":40162.97},{"date":"2025-07-21","open":43453,"high":44567,"low":42387,"close":43260,"volume":49014,"rsi_14":50.73,"sma_20":43163.1,"sma_60":39413.47,"sma_120":40215.67},{"date":"2025-07-22","open":42823,"high":43308,"low":42387,"close":42872,"volume":22828,"rsi_14":53.57,"sma_20":43202.05,"sma_60":39535.08,"sma_120":40235.53},{"date":"2025-07-23","open":43501,"high":44083,"low":42000,"close":42485,"volume":31937,"rsi_14":45.3,"sma_20":43262.85,"sma_60":39650.22,"sma_120":40234.72},{"date":"2025-07-24","open":42388,"high":42969,"low":41662,"close":41855,"volume":19484,"rsi_14":49.39,"sma_20":43335.8,"sma_60":39754.8,"sma_120":40246.07},{"date":"2025-07-25","open":41467,"high":42774,"low":41467,"close":42630,"volume":23697,"rsi_14":47.83,"sma_20":43374.75,"sma_60":39868.32,"sma_120":40267.57},{"date":"2025-07-28","open":42242,"high":42920,"low":41758,"close":41903,"volume":17639,"rsi_14":29.28,"sma_20":43389.35,"sma_60":39966.42,"sma_120":40279.32},{"date":"2025-07-29","open":41467,"high":42097,"low":41080,"close":41758,"volume":10030,"rsi_14":29.49,"sma_20":43321.25,"sma_60":40048.3,"sma_120":40300.4},{"date":"2025-07-30","open":41516,"high":42727,"low":41516,"close":41806,"volume":20806,"rsi_14":27.95,"sma_20":43301.8,"sma_60":40147.22,"sma_120":40320.27},{"date":"2025-07-31","open":41419,"high":42437,"low":40838,"close":41177,"volume":27444,"rsi_14":24.5,"sma_20":43194.75,"sma_60":40250.98,"sma_120":40322.7},{"date":"2025-08-01","open":40693,"high":40935,"low":39384,"close":39433,"volume":35797,"rsi_14":20.58,"sma_20":43068.25,"sma_60":40313.4,"sma_120":40320.27},{"date":"2025-08-04","open":39675,"high":40548,"low":38804,"close":39384,"volume":13317,"rsi_14":22.23,"sma_20":42888.25,"sma_60":40374.2,"sma_120":40315.8},{"date":"2025-08-05","open":39336,"high":40401,"low":38899,"close":39239,"volume":27875,"rsi_14":24.5,"sma_20":42613.45,"sma_60":40434.2,"sma_120":40315.8},{"date":"2025-08-06","open":38851,"high":40207,"low":38851,"close":40159,"volume":15511,"rsi_14":34.81,"sma_20":42394.55,"sma_60":40493.38,"sma_120":40317.43},{"date":"2025-08-07","open":40159,"high":40983,"low":39529,"close":40838,"volume":21671,"rsi_14":32.68,"sma_20":42200.0,"sma_60":40578.52,"sma_120":40328.38},{"date":"2025-08-08","open":40983,"high":41079,"low":40305,"close":40450,"volume":10213,"rsi_14":31.65,"sma_20":41981.15,"sma_60":40662.03,"sma_120":40340.54},{"date":"2025-08-11","open":40693,"high":40935,"low":39869,"close":40208,"volume":15106,"rsi_14":32.26,"sma_20":41769.55,"sma_60":40740.67,"sma_120":40342.57},{"date":"2025-08-12","open":39627,"high":40935,"low":39627,"close":39966,"volume":19975,"rsi_14":32.9,"sma_20":41579.85,"sma_60":40828.22,"sma_120":40342.16},{"date":"2025-08-13","open":39674,"high":40596,"low":39674,"close":40159,"volume":9453,"rsi_14":37.77,"sma_20":41443.65,"sma_60":40944.15,"sma_120":40347.83},{"date":"2025-08-14","open":40014,"high":41758,"low":39627,"close":40692,"volume":22073,"rsi_14":35.51,"sma_20":41353.65,"sma_60":41060.08,"sma_120":40351.89},{"date":"2025-08-18","open":40111,"high":40353,"low":38416,"close":38755,"volume":34107,"rsi_14":30.06,"sma_20":41120.15,"sma_60":41143.58,"sma_120":40338.11},{"date":"2025-08-19","open":39287,"high":39287,"low":37689,"close":37834,"volume":23693,"rsi_14":27.38,"sma_20":40847.75,"sma_60":41215.73,"sma_120":40319.06},{"date":"2025-08-20","open":38173,"high":38367,"low":36283,"close":37301,"volume":27901,"rsi_14":25.4,"sma_20":40568.05,"sma_60":41262.77,"sma_120":40299.2},{"date":"2025-08-21","open":36525,"high":37640,"low":36525,"close":37301,"volume":6413,"rsi_14":27.27,"sma_20":40307.8,"sma_60":41296.82,"sma_120":40278.93},{"date":"2025-08-22","open":38076,"high":38076,"low":37398,"close":37447,"volume":12742,"rsi_14":35.67,"sma_20":40086.5,"sma_60":41337.35,"sma_120":40251.78},{"date":"2025-08-25","open":37349,"high":37882,"low":37302,"close":37786,"volume":30753,"rsi_14":38.93,"sma_20":39843.25,"sma_60":41369.78,"sma_120":40221.78},{"date":"2025-08-26","open":37447,"high":37883,"low":36866,"close":37204,"volume":11442,"rsi_14":36.7,"sma_20":39607.3,"sma_60":41368.97,"sma_120":40189.34},{"date":"2025-08-27","open":37253,"high":37398,"low":36866,"close":37350,"volume":8368,"rsi_14":29.57,"sma_20":39385.95,"sma_60":41346.27,"sma_120":40157.32},{"date":"2025-08-28","open":37060,"high":37641,"low":36866,"close":37204,"volume":20266,"rsi_14":21.37,"sma_20":39154.85,"sma_60":41332.48,"sma_120":40114.34},{"date":"2025-08-29","open":38125,"high":38125,"low":36236,"close":36720,"volume":22329,"rsi_14":21.05,"sma_20":38931.1,"sma_60":41255.47,"sma_120":40058.0},{"date":"2025-09-01","open":37059,"high":37059,"low":35993,"close":36332,"volume":18019,"rsi_14":20.59,"sma_20":38775.45,"sma_60":41161.42,"sma_120":39998.01},{"date":"2025-09-02","open":35847,"high":37204,"low":35847,"close":36865,"volume":38193,"rsi_14":27.46,"sma_20":38649.0,"sma_60":41084.4,"sma_120":39910.04},{"date":"2025-09-03","open":36865,"high":38125,"low":36623,"close":37786,"volume":45119,"rsi_14":34.39,"sma_20":38576.0,"sma_60":41028.45,"sma_120":39828.97},{"date":"2025-09-04","open":37882,"high":38222,"low":37350,"close":37640,"volume":25081,"rsi_14":28.85,"sma_20":38449.5,"sma_60":40969.27,"sma_120":39747.89},{"date":"2025-09-05","open":37495,"high":38076,"low":37349,"close":37786,"volume":31389,"rsi_14":41.07,"sma_20":38296.25,"sma_60":40908.47,"sma_120":39671.68},{"date":"2025-09-08","open":38027,"high":38318,"low":37447,"close":37543,"volume":24672,"rsi_14":46.94,"sma_20":38150.3,"sma_60":40859.82,"sma_120":39593.04},{"date":"2025-09-09","open":38028,"high":38464,"low":37398,"close":38028,"volume":27025,"rsi_14":57.73,"sma_20":38040.85,"sma_60":40806.3,"sma_120":39517.64},{"date":"2025-09-10","open":38076,"high":40498,"low":37882,"close":40014,"volume":80901,"rsi_14":70.29,"sma_20":38043.3,"sma_60":40784.42,"sma_120":39455.62},{"date":"2025-09-11","open":39966,"high":40789,"low":39578,"close":40644,"volume":30577,"rsi_14":72.3,"sma_20":38067.6,"sma_60":40781.98,"sma_120":39400.9},{"date":"2025-09-12","open":40644,"high":42146,"low":39918,"close":42097,"volume":45113,"rsi_14":76.03,"sma_20":38138.1,"sma_60":40797.38,"sma_120":39355.09},{"date":"2025-09-15","open":42291,"high":42920,"low":41516,"close":42582,"volume":37128,"rsi_14":82.85,"sma_20":38330.25,"sma_60":40832.25,"sma_120":39322.26},{"date":"2025-09-16","open":42242,"high":42727,"low":41661,"close":41661,"volume":31868,"rsi_14":74.06,"sma_20":38522.4,"sma_60":40844.42,"sma_120":39278.89},{"date":"2025-09-17","open":41662,"high":42340,"low":40838,"close":42146,"volume":34410,"rsi_14":76.57,"sma_20":38765.6,"sma_60":40845.23,"sma_120":39236.73},{"date":"2025-09-18","open":41905,"high":42198,"low":41319,"close":41758,"volume":23560,"rsi_14":74.62,"sma_20":38972.3,"sma_60":40847.65,"sma_120":39187.28},{"date":"2025-09-19","open":41589,"high":42757,"low":40957,"close":40957,"volume":26976,"rsi_14":72.77,"sma_20":39140.1,"sma_60":40854.13,"sma_120":39168.62},{"date":"2025-09-22","open":40305,"high":41807,"low":40305,"close":40934,"volume":31781,"rsi_14":71.65,"sma_20":39298.2,"sma_60":40838.73,"sma_120":39162.54},{"date":"2025-09-23","open":40498,"high":41564,"low":40498,"close":41177,"volume":23281,"rsi_14":69.45,"sma_20":39497.65,"sma_60":40831.43,"sma_120":39171.87},{"date":"2025-09-24","open":41419,"high":41419,"low":40451,"close":40789,"volume":48373,"rsi_14":67.57,"sma_20":39670.35,"sma_60":40792.52,"sma_120":39178.35},{"date":"2025-09-25","open":40450,"high":41807,"low":40450,"close":41758,"volume":18779,"rsi_14":70.3,"sma_20":39899.0,"sma_60":40785.22,"sma_120":39199.03},{"date":"2025-09-26","open":41322,"high":41661,"low":40353,"close":40934,"volume":28092,"rsi_14":66.36,"sma_20":40110.6,"sma_60":40745.48,"sma_120":39226.99},{"date":"2025-09-29","open":40935,"high":42824,"low":40693,"close":42533,"volume":37995,"rsi_14":69.62,"sma_20":40421.9,"sma_60":40755.2,"sma_120":39276.04},{"date":"2025-09-30","open":42388,"high":46166,"low":42388,"close":45101,"volume":110995,"rsi_14":71.08,"sma_20":40835.35,"sma_60":40790.87,"sma_120":39371.7},{"date":"2025-10-01","open":44471,"high":44955,"low":43648,"close":44568,"volume":34720,"rsi_14":66.4,"sma_20":41175.85,"sma_60":40788.43,"sma_120":39460.88},{"date":"2025-10-02","open":44322,"high":45736,"low":44223,"close":44858,"volume":30612,"rsi_14":61.47,"sma_20":41521.25,"sma_60":40788.43,"sma_120":39552.08},{"date":"2025-10-10","open":43841,"high":45633,"low":43793,"close":44471,"volume":65834,"rsi_14":59.33,"sma_20":41856.9,"sma_60":40784.38,"sma_120":39632.34},{"date":"2025-10-13","open":45876,"high":46069,"low":43308,"close":44374,"volume":128873,"rsi_14":64.59,"sma_20":42199.85,"sma_60":40777.1,"sma_120":39705.72},{"date":"2025-10-14","open":44326,"high":47765,"low":43841,"close":47038,"volume":159284,"rsi_14":71.31,"sma_20":42652.25,"sma_60":40820.88,"sma_120":39801.38},{"date":"2025-10-15","open":48346,"high":48346,"low":45343,"close":47087,"volume":67694,"rsi_14":76.24,"sma_20":43007.35,"sma_60":40876.83,"sma_120":39897.46},{"date":"2025-10-16","open":45973,"high":46990,"low":45149,"close":46312,"volume":45514,"rsi_14":75.22,"sma_20":43291.9,"sma_60":40934.38,"sma_120":39987.04},{"date":"2025-10-17","open":45779,"high":46118,"low":43890,"close":43890,"volume":34225,"rsi_14":61.17,"sma_20":43381.9,"sma_60":40957.88,"sma_120":40056.36},{"date":"2025-10-20","open":43889,"high":44276,"low":43453,"close":43986,"volume":21455,"rsi_14":60.74,"sma_20":43452.45,"sma_60":40967.62,"sma_120":40126.49},{"date":"2025-10-21","open":44034,"high":45052,"low":43598,"close":43986,"volume":24854,"rsi_14":62.6,"sma_20":43569.2,"sma_60":40979.78,"sma_120":40196.62},{"date":"2025-10-22","open":43502,"high":43987,"low":43260,"close":43890,"volume":16491,"rsi_14":59.01,"sma_20":43656.75,"sma_60":40996.8,"sma_120":40265.94},{"date":"2025-10-23","open":43551,"high":44422,"low":43309,"close":43599,"volume":19459,"rsi_14":61.8,"sma_20":43766.2,"sma_60":41015.43,"sma_120":40332.82},{"date":"2025-10-24","open":44374,"high":44616,"low":43647,"close":43986,"volume":24675,"rsi_14":57.21,"sma_20":43926.75,"sma_60":41051.12,"sma_120":40402.96},{"date":"2025-10-27","open":43551,"high":44277,"low":42727,"close":43890,"volume":27646,"rsi_14":42.04,"sma_20":44075.1,"sma_60":41072.18,"sma_120":40470.25},{"date":"2025-10-28","open":44180,"high":44326,"low":43211,"close":43890,"volume":19856,"rsi_14":45.21,"sma_20":44211.3,"sma_60":41105.42,"sma_120":40535.92},{"date":"2025-10-29","open":44568,"high":44955,"low":43502,"close":44422,"volume":34468,"rsi_14":49.35,"sma_20":44393.7,"sma_60":41150.0,"sma_120":40599.15},{"date":"2025-10-30","open":43987,"high":47620,"low":43987,"close":46748,"volume":87285,"rsi_14":61.57,"sma_20":44644.2,"sma_60":41232.68,"sma_120":40689.95},{"date":"2025-10-31","open":46505,"high":48443,"low":46118,"close":47474,"volume":57417,"rsi_14":64.81,"sma_20":44972.55,"sma_60":41338.08,"sma_120":40794.53},{"date":"2025-11-03","open":47184,"high":47571,"low":45827,"close":47038,"volume":35406,"rsi_14":50.0,"sma_20":45198.75,"sma_60":41465.37,"sma_120":40889.38},{"date":"2025-11-04","open":46602,"high":48345,"low":46602,"close":48201,"volume":34756,"rsi_14":55.96,"sma_20":45354.45,"sma_60":41612.93,"sma_120":40993.57},{"date":"2025-11-05","open":48345,"high":48394,"low":45536,"close":47377,"volume":69487,"rsi_14":55.67,"sma_20":45495.55,"sma_60":41749.13,"sma_120":41091.67},{"date":"2025-11-06","open":48249,"high":49702,"low":47619,"close":49412,"volume":40718,"rsi_14":80.63,"sma_20":45741.2,"sma_60":41903.98,"sma_120":41198.68},{"date":"2025-11-07","open":49896,"high":49993,"low":48346,"close":49121,"volume":42662,"rsi_14":77.88,"sma_20":45974.7,"sma_60":42042.62,"sma_120":41310.57},{"date":"2025-11-10","open":49122,"high":51641,"low":48444,"close":50672,"volume":55770,"rsi_14":81.07,"sma_20":46290.85,"sma_60":42213.67,"sma_120":41437.85},{"date":"2025-11-11","open":50091,"high":51350,"low":49703,"close":49993,"volume":31919,"rsi_14":76.92,"sma_20":46439.2,"sma_60":42377.43,"sma_120":41559.05},{"date":"2025-11-12","open":50380,"high":52996,"low":49799,"close":52803,"volume":41875,"rsi_14":83.21,"sma_20":46726.2,"sma_60":42592.28,"sma_120":41710.25},{"date":"2025-11-13","open":52900,"high":53869,"low":51640,"close":53481,"volume":48764,"rsi_14":83.56,"sma_20":47086.2,"sma_60":42815.23,"sma_120":41879.69},{"date":"2025-11-14","open":53771,"high":55127,"low":52318,"close":53481,"volume":36963,"rsi_14":84.14,"sma_20":47567.8,"sma_60":43029.27,"sma_120":42044.68},{"date":"2025-11-17","open":54839,"high":56485,"low":53385,"close":55807,"volume":46148,"rsi_14":86.39,"sma_20":48161.2,"sma_60":43314.63,"sma_120":42229.11},{"date":"2025-11-18","open":55322,"high":57938,"low":55322,"close":55903,"volume":69605,"rsi_14":86.02,"sma_20":48759.5,"sma_60":43617.03,"sma_120":42416.38},{"date":"2025-11-19","open":57357,"high":59295,"low":56001,"close":56485,"volume":57281,"rsi_14":84.3,"sma_20":49391.85,"sma_60":43938.07,"sma_120":42600.42},{"date":"2025-11-20","open":56873,"high":57744,"low":56001,"close":56097,"volume":31626,"rsi_14":81.12,"sma_20":50019.35,"sma_60":44252.62,"sma_120":42774.72},{"date":"2025-11-21","open":55322,"high":56000,"low":54256,"close":55613,"volume":34566,"rsi_14":80.84,"sma_20":50603.05,"sma_60":44556.63,"sma_120":42946.99},{"date":"2025-11-24","open":56097,"high":56969,"low":55419,"close":55613,"volume":33955,"rsi_14":79.09,"sma_20":51191.65,"sma_60":44854.98,"sma_120":43112.38},{"date":"2025-11-25","open":55806,"high":57842,"low":55806,"close":56969,"volume":30913,"rsi_14":86.13,"sma_20":51848.35,"sma_60":45185.77,"sma_120":43277.37},{"date":"2025-11-26","open":56679,"high":58713,"low":56679,"close":58713,"volume":37880,"rsi_14":85.82,"sma_20":52565.85,"sma_60":45543.3,"sma_120":43444.78},{"date":"2025-11-27","open":58809,"high":66754,"low":58809,"close":65980,"volume":124254,"rsi_14":92.24,"sma_20":53531.45,"sma_60":46024.88,"sma_120":43678.68},{"date":"2025-11-28","open":65302,"high":66658,"low":64623,"close":66367,"volume":51346,"rsi_14":91.76,"sma_20":54480.0,"sma_60":46521.05,"sma_120":43888.26},{"date":"2025-12-01","open":66368,"high":66659,"low":62783,"close":66270,"volume":49752,"rsi_14":94.68,"sma_20":55445.55,"sma_60":47022.07,"sma_120":44091.74},{"date":"2025-12-02","open":66755,"high":68595,"low":64429,"close":65398,"volume":47637,"rsi_14":88.69,"sma_20":56308.95,"sma_60":47499.58,"sma_120":44291.99},{"date":"2025-12-03","open":65592,"high":67434,"low":64624,"close":65592,"volume":27523,"rsi_14":88.35,"sma_20":57223.4,"sma_60":47964.93,"sma_120":44496.69},{"date":"2025-12-04","open":65011,"high":65883,"low":62492,"close":63848,"volume":51512,"rsi_14":79.56,"sma_20":57948.15,"sma_60":48403.53,"sma_120":44686.4},{"date":"2025-12-05","open":63267,"high":65591,"low":63169,"close":65301,"volume":31320,"rsi_14":78.49,"sma_20":58760.5,"sma_60":48864.03,"sma_120":44886.25},{"date":"2025-12-08","open":65399,"high":68305,"low":65302,"close":68305,"volume":43801,"rsi_14":81.68,"sma_20":59645.8,"sma_60":49378.83,"sma_120":45119.32},{"date":"2025-12-09","open":68886,"high":69468,"low":67821,"close":68983,"volume":37984,"rsi_14":81.78,"sma_20":60599.2,"sma_60":49896.88,"sma_120":45351.59},{"date":"2025-12-10","open":68983,"high":69177,"low":66077,"close":66077,"volume":28500,"rsi_14":72.49,"sma_20":61265.6,"sma_60":50333.05,"sma_120":45558.73},{"date":"2025-12-11","open":67143,"high":67917,"low":65883,"close":65883,"volume":46849,"rsi_14":73.45,"sma_20":61888.2,"sma_60":50755.43,"sma_120":45768.71},{"date":"2025-12-12","open":66270,"high":67142,"low":63751,"close":66852,"volume":28202,"rsi_14":74.58,"sma_20":62559.45,"sma_60":51169.72,"sma_120":45983.55},{"date":"2025-12-15","open":70049,"high":71502,"low":60166,"close":65011,"volume":177327,"rsi_14":67.22,"sma_20":63021.6,"sma_60":51545.08,"sma_120":46188.67},{"date":"2025-12-16","open":65011,"high":65011,"low":55516,"close":56194,"volume":144772,"rsi_14":45.86,"sma_20":63036.2,"sma_60":51788.3,"sma_120":46316.36},{"date":"2025-12-17","open":56194,"high":57066,"low":52803,"close":54256,"volume":78076,"rsi_14":26.64,"sma_20":62924.35,"sma_60":51990.98,"sma_120":46418.11},{"date":"2025-12-18","open":55806,"high":56387,"low":52609,"close":53869,"volume":81733,"rsi_14":25.1,"sma_20":62812.5,"sma_60":52199.35,"sma_120":46523.5},{"date":"2025-12-19","open":54353,"high":56484,"low":53869,"close":54547,"volume":71568,"rsi_14":27.17,"sma_20":62759.0,"sma_60":52429.6,"sma_120":46641.87},{"date":"2025-12-22","open":55225,"high":55806,"low":53481,"close":54159,"volume":95091,"rsi_14":27.69,"sma_20":62686.05,"sma_60":52650.93,"sma_120":46744.83},{"date":"2025-12-23","open":54741,"high":55419,"low":53869,"close":54063,"volume":64864,"rsi_14":27.03,"sma_20":62540.1,"sma_60":52866.58,"sma_120":46849.01},{"date":"2025-12-24","open":55128,"high":55807,"low":48395,"close":49025,"volume":243301,"rsi_14":23.89,"sma_20":62053.65,"sma_60":53004.4,"sma_120":46898.46},{"date":"2025-12-26","open":49314,"high":49702,"low":47910,"close":48201,"volume":89323,"rsi_14":19.2,"sma_20":61161.05,"sma_60":53112.23,"sma_120":46948.72},{"date":"2025-12-29","open":48550,"high":49450,"low":47650,"close":47900,"volume":87085,"rsi_14":9.21,"sma_20":60224.0,"sma_60":53225.52,"sma_120":46985.5},{"date":"2025-12-30","open":48600,"high":48600,"low":47200,"close":47500,"volume":50982,"rsi_14":6.6,"sma_20":59271.85,"sma_60":53305.38,"sma_120":47030.29},{"date":"2026-01-02","open":48000,"high":48400,"low":45000,"close":45700,"volume":98032,"rsi_14":6.9,"sma_20":58273.45,"sma_60":53312.28,"sma_120":47051.57},{"date":"2026-01-05","open":45500,"high":46450,"low":45000,"close":46200,"volume":77445,"rsi_14":8.88,"sma_20":57290.35,"sma_60":53336.43,"sma_120":47062.43},{"date":"2026-01-06","open":46650,"high":46700,"low":45450,"close":45700,"volume":49013,"rsi_14":4.96,"sma_20":56369.8,"sma_60":53353.05,"sma_120":47070.74},{"date":"2026-01-07","open":45750,"high":46600,"low":45450,"close":45800,"volume":48227,"rsi_14":5.81,"sma_20":55381.25,"sma_60":53372.15,"sma_120":47078.27},{"date":"2026-01-08","open":45900,"high":47300,"low":45650,"close":47300,"volume":57827,"rsi_14":18.93,"sma_20":54316.95,"sma_60":53417.87,"sma_120":47097.48},{"date":"2026-01-09","open":47300,"high":47300,"low":45100,"close":45150,"volume":61161,"rsi_14":18.67,"sma_20":53111.1,"sma_60":53383.17,"sma_120":47102.03},{"date":"2026-01-12","open":45400,"high":46450,"low":44850,"close":46250,"volume":53498,"rsi_14":24.87,"sma_20":52106.15,"sma_60":53365.98,"sma_120":47121.41},{"date":"2026-01-13","open":47000,"high":50400,"low":46700,"close":49250,"volume":111706,"rsi_14":34.59,"sma_20":51260.95,"sma_60":53411.78,"sma_120":47173.08},{"date":"2026-01-14","open":49450,"high":49450,"low":46500,"close":47750,"volume":91141,"rsi_14":32.58,"sma_20":50292.1,"sma_60":53473.12,"sma_120":47215.5},{"date":"2026-01-15","open":48000,"high":49450,"low":47650,"close":49400,"volume":78498,"rsi_14":38.13,"sma_20":49498.15,"sma_60":53560.32,"sma_120":47263.97},{"date":"2026-01-16","open":56100,"high":56100,"low":51900,"close":53700,"volume":219792,"rsi_14":61.28,"sma_20":49361.85,"sma_60":53719.18,"sma_120":47349.48},{"date":"2026-01-19","open":53900,"high":54600,"low":51600,"close":52500,"volume":73338,"rsi_14":60.15,"sma_20":49262.85,"sma_60":53859.68,"sma_120":47428.24},{"date":"2026-01-20","open":52600,"high":54600,"low":52600,"close":53400,"volume":52528,"rsi_14":63.35,"sma_20":49228.3,"sma_60":54020.05,"sma_120":47517.74},{"date":"2026-01-21","open":53400,"high":53500,"low":51600,"close":52700,"volume":42847,"rsi_14":62.44,"sma_20":49124.7,"sma_60":54162.25,"sma_120":47606.68},{"date":"2026-01-22","open":52700,"high":56000,"low":52700,"close":54300,"volume":66643,"rsi_14":70.77,"sma_20":49120.55,"sma_60":54332.75,"sma_120":47702.47},{"date":"2026-01-23","open":54100,"high":57000,"low":54100,"close":55700,"volume":60955,"rsi_14":71.99,"sma_20":49191.3,"sma_60":54526.58,"sma_120":47816.0},{"date":"2026-01-26","open":57000,"high":60500,"low":56800,"close":59400,"volume":67336,"rsi_14":77.62,"sma_20":49700.0,"sma_60":54773.17,"sma_120":47961.58},{"date":"2026-01-27","open":58400,"high":59800,"low":57600,"close":59300,"volume":37412,"rsi_14":77.22,"sma_20":50245.0,"sma_60":54979.17,"sma_120":48105.93},{"date":"2026-01-28","open":60800,"high":64800,"low":59500,"close":63200,"volume":62586,"rsi_14":79.23,"sma_20":51010.0,"sma_60":55238.0,"sma_120":48288.04},{"date":"2026-01-29","open":62700,"high":67100,"low":61500,"close":66300,"volume":84838,"rsi_14":87.57,"sma_20":51950.0,"sma_60":55555.8,"sma_120":48510.58},{"date":"2026-01-30","open":65600,"high":65900,"low":62500,"close":64900,"volume":67157,"rsi_14":82.78,"sma_20":52910.0,"sma_60":55830.8,"sma_120":48721.87},{"date":"2026-02-02","open":59700,"high":61300,"low":58100,"close":58200,"volume":78153,"rsi_14":63.92,"sma_20":53510.0,"sma_60":56007.92,"sma_120":48878.53},{"date":"2026-02-03","open":59200,"high":60600,"low":57700,"close":59200,"volume":46768,"rsi_14":68.09,"sma_20":54185.0,"sma_60":56167.65,"sma_120":49035.82},{"date":"2026-02-04","open":60100,"high":62800,"low":59600,"close":61800,"volume":55181,"rsi_14":69.02,"sma_20":54985.0,"sma_60":56375.58,"sma_120":49209.1},{"date":"2026-02-05","open":59700,"high":60400,"low":57600,"close":58100,"volume":34828,"rsi_14":56.88,"sma_20":55525.0,"sma_60":56495.92,"sma_120":49354.79},{"date":"2026-02-06","open":54700,"high":57000,"low":53800,"close":56600,"volume":39816,"rsi_14":56.35,"sma_20":56097.5,"sma_60":56602.6,"sma_120":49490.02},{"date":"2026-02-09","open":59900,"high":59900,"low":57100,"close":57600,"volume":43333,"rsi_14":56.48,"sma_20":56665.0,"sma_60":56678.92,"sma_120":49635.6},{"date":"2026-02-10","open":58600,"high":59900,"low":58000,"close":59300,"volume":41468,"rsi_14":59.88,"sma_20":57167.5,"sma_60":56772.22,"sma_120":49793.72},{"date":"2026-02-11","open":60400,"high":60400,"low":58000,"close":59300,"volume":31851,"rsi_14":57.86,"sma_20":57745.0,"sma_60":56865.52,"sma_120":49947.39},{"date":"2026-02-12","open":59600,"high":60400,"low":59100,"close":60300,"volume":54646,"rsi_14":57.32,"sma_20":58290.0,"sma_60":56936.58,"sma_120":50125.61},{"date":"2026-02-13","open":58800,"high":60300,"low":57800,"close":60100,"volume":27740,"rsi_14":51.25,"sma_20":58610.0,"sma_60":57002.68,"sma_120":50309.86},{"date":"2026-02-19","open":60500,"high":60500,"low":58000,"close":59400,"volume":58477,"rsi_14":50.18,"sma_20":58955.0,"sma_60":57047.4,"sma_120":50492.73},{"date":"2026-02-20","open":59400,"high":63500,"low":59100,"close":61400,"volume":58653,"rsi_14":46.62,"sma_20":59355.0,"sma_60":57131.93,"sma_120":50692.28},{"date":"2026-02-23","open":61300,"high":61400,"low":59600,"close":60800,"volume":69196,"rsi_14":38.59,"sma_20":59760.0,"sma_60":57214.57,"sma_120":50885.6},{"date":"2026-02-24","open":60700,"high":62800,"low":59900,"close":61900,"volume":96079,"rsi_14":43.7,"sma_20":60140.0,"sma_60":57315.53,"sma_120":51085.26},{"date":"2026-02-25","open":62400,"high":66100,"low":61600,"close":64000,"volume":143319,"rsi_14":65.1,"sma_20":60555.0,"sma_60":57428.8,"sma_120":51307.28},{"date":"2026-02-26","open":68200,"high":68700,"low":64400,"close":66100,"volume":111030,"rsi_14":67.0,"sma_20":60890.0,"sma_60":57547.88,"sma_120":51545.59},{"date":"2026-02-27","open":66600,"high":66600,"low":63900,"close":64600,"volume":65252,"rsi_14":57.29,"sma_20":61155.0,"sma_60":57520.35,"sma_120":51772.62},{"date":"2026-03-03","open":63600,"high":65000,"low":61400,"close":61400,"volume":68758,"rsi_14":58.82,"sma_20":61065.0,"sma_60":57433.0,"sma_120":51977.03},{"date":"2026-03-04","open":58200,"high":58800,"low":52200,"close":52900,"volume":68989,"rsi_14":42.8,"sma_20":60395.0,"sma_60":57205.62,"sma_120":52113.84},{"date":"2026-03-05","open":57200,"high":57200,"low":53600,"close":55500,"volume":39534,"rsi_14":46.15,"sma_20":59925.0,"sma_60":57036.15,"sma_120":52267.87},{"date":"2026-03-06","open":54900,"high":57800,"low":54400,"close":56000,"volume":39686,"rsi_14":43.68,"sma_20":59815.0,"sma_60":56871.78,"sma_120":52418.36},{"date":"2026-03-09","open":53100,"high":54500,"low":50100,"close":51100,"volume":44517,"rsi_14":36.77,"sma_20":59410.0,"sma_60":56654.93,"sma_120":52529.23},{"date":"2026-03-10","open":54600,"high":54600,"low":51800,"close":52900,"volume":36846,"rsi_14":38.36,"sma_20":58965.0,"sma_60":56443.75,"sma_120":52653.89},{"date":"2026-03-11","open":54200,"high":55300,"low":52000,"close":53200,"volume":27373,"rsi_14":39.18,"sma_20":58720.0,"sma_60":56187.32,"sma_120":52783.07},{"date":"2026-03-12","open":52300,"high":54300,"low":52300,"close":53200,"volume":29537,"rsi_14":40.06,"sma_20":58550.0,"sma_60":55919.53,"sma_120":52908.21},{"date":"2026-03-13","open":50500,"high":52600,"low":50500,"close":52200,"volume":26366,"rsi_14":34.77,"sma_20":58280.0,"sma_60":55683.72,"sma_120":53008.38},{"date":"2026-03-16","open":51500,"high":52600,"low":50500,"close":51200,"volume":31566,"rsi_14":34.31,"sma_20":57875.0,"sma_60":55434.48,"sma_120":53094.96},{"date":"2026-03-17","open":51600,"high":52900,"low":51500,"close":51900,"volume":26590,"rsi_14":33.44,"sma_20":57505.0,"sma_60":55180.7,"sma_120":53175.21},{"date":"2026-03-18","open":53900,"high":58900,"low":53000,"close":57500,"volume":77399,"rsi_14":40.36,"sma_20":57365.0,"sma_60":55051.05,"sma_120":53298.07},{"date":"2026-03-19","open":57400,"high":57400,"low":55200,"close":55500,"volume":38197,"rsi_14":34.23,"sma_20":57135.0,"sma_60":55035.62,"sma_120":53411.96},{"date":"2026-03-20","open":56600,"high":61100,"low":55700,"close":60200,"volume":123052,"rsi_14":44.02,"sma_20":57175.0,"sma_60":55130.95,"sma_120":53560.97},{"date":"2026-03-23","open":58900,"high":61000,"low":57600,"close":59100,"volume":39581,"rsi_14":46.69,"sma_20":57060.0,"sma_60":55214.43,"sma_120":53706.89},{"date":"2026-03-24","open":61600,"high":64500,"low":59900,"close":64000,"volume":79115,"rsi_14":67.85,"sma_20":57220.0,"sma_60":55368.23,"sma_120":53898.92},{"date":"2026-03-25","open":61400,"high":63100,"low":59000,"close":62800,"volume":76327,"rsi_14":62.29,"sma_20":57265.0,"sma_60":55508.52,"sma_120":54079.72},{"date":"2026-03-26","open":62900,"high":62900,"low":60100,"close":60900,"volume":45807,"rsi_14":57.88,"sma_20":57110.0,"sma_60":55618.77,"sma_120":54242.68},{"date":"2026-03-27","open":60900,"high":60900,"low":58100,"close":59700,"volume":49178,"rsi_14":65.69,"sma_20":56790.0,"sma_60":55793.33,"sma_120":54398.87},{"date":"2026-03-30","open":57000,"high":57000,"low":54200,"close":56000,"volume":50487,"rsi_14":55.29,"sma_20":56360.0,"sma_60":55920.0,"sma_120":54516.12},{"date":"2026-03-31","open":55300,"high":56800,"low":54000,"close":55600,"volume":27880,"rsi_14":54.08,"sma_20":56070.0,"sma_60":56048.33,"sma_120":54636.93},{"date":"2026-04-01","open":58400,"high":58800,"low":56100,"close":58500,"volume":33456,"rsi_14":58.2,"sma_20":56350.0,"sma_60":56231.67,"sma_120":54768.53},{"date":"2026-04-02","open":59100,"high":60300,"low":56400,"close":56900,"volume":35617,"rsi_14":57.14,"sma_20":56420.0,"sma_60":56418.33,"sma_120":54865.31},{"date":"2026-04-03","open":57300,"high":61400,"low":57300,"close":59700,"volume":40190,"rsi_14":62.25,"sma_20":56605.0,"sma_60":56643.33,"sma_120":54989.88},{"date":"2026-04-06","open":60600,"high":61800,"low":58500,"close":59000,"volume":25497,"rsi_14":60.23,"sma_20":57000.0,"sma_60":56865.0,"sma_120":55109.03},{"date":"2026-04-07","open":59100,"high":59800,"low":57200,"close":57700,"volume":19519,"rsi_14":50.33,"sma_20":57240.0,"sma_60":57063.33,"sma_120":55217.74},{"date":"2026-04-08","open":62100,"high":62100,"low":59700,"close":60800,"volume":25841,"rsi_14":58.41,"sma_20":57620.0,"sma_60":57288.33,"sma_120":55353.1},{"date":"2026-04-09","open":60000,"high":60300,"low":58300,"close":59200,"volume":29172,"rsi_14":48.24,"sma_20":57920.0,"sma_60":57522.5,"sma_120":55452.83},{"date":"2026-04-10","open":59300,"high":61400,"low":59100,"close":60200,"volume":20441,"rsi_14":51.94,"sma_20":58320.0,"sma_60":57755.0,"sma_120":55560.49},{"date":"2026-04-13","open":60000,"high":60600,"low":58400,"close":59300,"volume":16583,"rsi_14":40.33,"sma_20":58725.0,"sma_60":57922.5,"sma_120":55667.14},{"date":"2026-04-14","open":60300,"high":64300,"low":59700,"close":62700,"volume":45170,"rsi_14":49.81,"sma_20":59265.0,"sma_60":58171.67,"sma_120":55822.39},{"date":"2026-04-15","open":63100,"high":65000,"low":61000,"close":61800,"volume":25642,"rsi_14":51.76,"sma_20":59480.0,"sma_60":58378.33,"sma_120":55969.32},{"date":"2026-04-16","open":62500,"high":63400,"low":61000,"close":62400,"volume":16990,"rsi_14":55.42,"sma_20":59825.0,"sma_60":58523.33,"sma_120":56121.26},{"date":"2026-04-17","open":61700,"high":67400,"low":61400,"close":65200,"volume":47235,"rsi_14":69.17,"sma_20":60075.0,"sma_60":58735.0,"sma_120":56297.34},{"date":"2026-04-20","open":66600,"high":67300,"low":64400,"close":64400,"volume":27566,"rsi_14":68.03,"sma_20":60340.0,"sma_60":58918.33,"sma_120":56469.19},{"date":"2026-04-21","open":64500,"high":66300,"low":64400,"close":65400,"volume":25132,"rsi_14":65.33,"sma_20":60410.0,"sma_60":59130.0,"sma_120":56646.12},{"date":"2026-04-22","open":64900,"high":66800,"low":64000,"close":66600,"volume":38091,"rsi_14":71.95,"sma_20":60600.0,"sma_60":59335.0,"sma_120":56833.88},{"date":"2026-04-23","open":68000,"high":68100,"low":65300,"close":67700,"volume":43592,"rsi_14":69.61,"sma_20":60940.0,"sma_60":59535.0,"sma_120":57030.79},{"date":"2026-04-24","open":68000,"high":68400,"low":66400,"close":68200,"volume":22751,"rsi_14":72.77,"sma_20":61365.0,"sma_60":59681.67,"sma_120":57227.42},{"date":"2026-04-27","open":67500,"high":67800,"low":64000,"close":65700,"volume":31064,"rsi_14":68.69,"sma_20":61850.0,"sma_60":59788.33,"sma_120":57383.75},{"date":"2026-04-28","open":65800,"high":67900,"low":65700,"close":66700,"volume":28081,"rsi_14":65.28,"sma_20":62405.0,"sma_60":59846.67,"sma_120":57542.33},{"date":"2026-04-29","open":67400,"high":67500,"low":65800,"close":67100,"volume":20637,"rsi_14":71.82,"sma_20":62835.0,"sma_60":59860.0,"sma_120":57707.9},{"date":"2026-04-30","open":66500,"high":67300,"low":65000,"close":65900,"volume":30461,"rsi_14":65.57,"sma_20":63285.0,"sma_60":59876.67,"sma_120":57853.73},{"date":"2026-05-04","open":68400,"high":69500,"low":64800,"close":67500,"volume":39381,"rsi_14":71.58,"sma_20":63675.0,"sma_60":60031.67,"sma_120":58019.79},{"date":"2026-05-06","open":67700,"high":71000,"low":66700,"close":70000,"volume":52427,"rsi_14":70.17,"sma_20":64225.0,"sma_60":60211.67,"sma_120":58189.66},{"date":"2026-05-07","open":71000,"high":71000,"low":66800,"close":69000,"volume":31022,"rsi_14":69.78,"sma_20":64790.0,"sma_60":60331.67,"sma_120":58353.62},{"date":"2026-05-08","open":69900,"high":69900,"low":66400,"close":66700,"volume":31643,"rsi_14":60.8,"sma_20":65085.0,"sma_60":60475.0,"sma_120":58485.46},{"date":"2026-05-11","open":66600,"high":67500,"low":64700,"close":65000,"volume":32143,"rsi_14":49.47,"sma_20":65375.0,"sma_60":60615.0,"sma_120":58608.8},{"date":"2026-05-12","open":65200,"high":67000,"low":60600,"close":64200,"volume":40098,"rsi_14":49.47,"sma_20":65575.0,"sma_60":60725.0,"sma_120":58701.96},{"date":"2026-05-13","open":65900,"high":65900,"low":61900,"close":63100,"volume":20053,"rsi_14":43.92,"sma_20":65765.0,"sma_60":60788.33,"sma_120":58780.28},{"date":"2026-05-14","open":64000,"high":64100,"low":61400,"close":64100,"volume":38607,"rsi_14":43.32,"sma_20":65835.0,"sma_60":60868.33,"sma_120":58866.93},{"date":"2026-05-15","open":65900,"high":65900,"low":59400,"close":60400,"volume":32771,"rsi_14":32.86,"sma_20":65765.0,"sma_60":60870.0,"sma_120":58903.29},{"date":"2026-05-18","open":60100,"high":60100,"low":56000,"close":58800,"volume":33215,"rsi_14":29.02,"sma_20":65585.0,"sma_60":60848.33,"sma_120":58925.51},{"date":"2026-05-19","open":59800,"high":59900,"low":54000,"close":56100,"volume":50503,"rsi_14":28.76,"sma_20":65130.0,"sma_60":60793.33,"sma_120":58920.37},{"date":"2026-05-20","open":57300,"high":57300,"low":52000,"close":52700,"volume":39045,"rsi_14":22.0,"sma_20":64545.0,"sma_60":60648.33,"sma_120":58890.13},{"date":"2026-05-21","open":53200,"high":54300,"low":52600,"close":54000,"volume":21224,"rsi_14":24.71,"sma_20":63975.0,"sma_60":60535.0,"sma_120":58874.78},{"date":"2026-05-22","open":55200,"high":55600,"low":54150,"close":55400,"volume":16457,"rsi_14":29.89,"sma_20":63415.0,"sma_60":60426.67,"sma_120":58871.1},{"date":"2026-05-26","open":56700,"high":57000,"low":54000,"close":54400,"volume":22113,"rsi_14":24.31,"sma_20":62750.0,"sma_60":60266.67,"sma_120":58847.73},{"date":"2026-05-27","open":54600,"high":55000,"low":51900,"close":52100,"volume":26375,"rsi_14":14.62,"sma_20":61945.0,"sma_60":60033.33,"sma_120":58790.61},{"date":"2026-05-28","open":52600,"high":53200,"low":49400,"close":51600,"volume":32656,"rsi_14":14.92,"sma_20":61240.0,"sma_60":59816.67,"sma_120":58668.51},{"date":"2026-05-29","open":51600,"high":52300,"low":50400,"close":51700,"volume":27493,"rsi_14":16.81,"sma_20":60490.0,"sma_60":59655.0,"sma_120":58544.0},{"date":"2026-06-01","open":51800,"high":52900,"low":49900,"close":52000,"volume":23672,"rsi_14":19.34,"sma_20":59735.0,"sma_60":59640.0,"sma_120":58422.81},{"date":"2026-06-02","open":52000,"high":52000,"low":49650,"close":50300,"volume":28817,"rsi_14":18.55,"sma_20":58955.0,"sma_60":59553.33,"sma_120":58294.74},{"date":"2026-06-04","open":50000,"high":51300,"low":49550,"close":50900,"volume":23215,"rsi_14":21.76,"sma_20":58125.0,"sma_60":59468.33,"sma_120":58170.06},{"date":"2026-06-05","open":51400,"high":51400,"low":48450,"close":49050,"volume":23754,"rsi_14":16.48,"sma_20":57077.5,"sma_60":59434.17,"sma_120":58044.55},{"date":"2026-06-08","open":45100,"high":48300,"low":44850,"close":45050,"volume":26880,"rsi_14":16.26,"sma_20":55880.0,"sma_60":59303.33,"sma_120":57873.54},{"date":"2026-06-09","open":45000,"high":46950,"low":44500,"close":46250,"volume":54176,"rsi_14":21.92,"sma_20":54857.5,"sma_60":59187.5,"sma_120":57687.41},{"date":"2026-06-10","open":45700,"high":46150,"low":44100,"close":45550,"volume":46414,"rsi_14":24.08,"sma_20":53885.0,"sma_60":59060.0,"sma_120":57489.77},{"date":"2026-06-11","open":44700,"high":47200,"low":44050,"close":46600,"volume":45463,"rsi_14":33.06,"sma_20":53005.0,"sma_60":58966.67,"sma_120":57325.19},{"date":"2026-06-12","open":48600,"high":49200,"low":46650,"close":47200,"volume":26170,"rsi_14":30.35,"sma_20":52210.0,"sma_60":58900.0,"sma_120":57167.24},{"date":"2026-06-15","open":49200,"high":49800,"low":48050,"close":48850,"volume":24872,"rsi_14":31.34,"sma_20":51447.5,"sma_60":58849.17,"sma_120":57014.93},{"date":"2026-06-16","open":49000,"high":49500,"low":48000,"close":48800,"volume":27226,"rsi_14":33.13,"sma_20":50867.5,"sma_60":58704.17,"sma_120":56877.61},{"date":"2026-06-17","open":48850,"high":49600,"low":47250,"close":48150,"volume":32201,"rsi_14":36.79,"sma_20":50335.0,"sma_60":58581.67,"sma_120":56808.64},{"date":"2026-06-18","open":47500,"high":47900,"low":46000,"close":46000,"volume":31892,"rsi_14":33.13,"sma_20":49830.0,"sma_60":58345.0,"sma_120":56737.97},{"date":"2026-06-19","open":45600,"high":47150,"low":44200,"close":45800,"volume":38329,"rsi_14":32.34,"sma_20":49485.0,"sma_60":58123.33,"sma_120":56668.88},{"date":"2026-06-22","open":44550,"high":45450,"low":42300,"close":42300,"volume":26337,"rsi_14":25.63,"sma_20":48900.0,"sma_60":57761.67,"sma_120":56564.95},{"date":"2026-06-23","open":42400,"high":42700,"low":40400,"close":40650,"volume":35888,"rsi_14":25.69,"sma_20":48162.5,"sma_60":57392.5,"sma_120":56450.51},{"date":"2026-06-24","open":40650,"high":41350,"low":39500,"close":40700,"volume":34488,"rsi_14":23.58,"sma_20":47477.5,"sma_60":57055.83,"sma_120":56337.3},{"date":"2026-06-25","open":41000,"high":41500,"low":39950,"close":40600,"volume":31703,"rsi_14":25.93,"sma_20":46902.5,"sma_60":56737.5,"sma_120":56265.42},{"date":"2026-06-26","open":40750,"high":40750,"low":37550,"close":38450,"volume":31747,"rsi_14":28.98,"sma_20":46245.0,"sma_60":56445.0,"sma_120":56182.5},{"date":"2026-06-29","open":41350,"high":41600,"low":38500,"close":41600,"volume":34124,"rsi_14":36.83,"sma_20":45740.0,"sma_60":56211.67,"sma_120":56130.0},{"date":"2026-06-30","open":40750,"high":41150,"low":39450,"close":39500,"volume":31680,"rsi_14":34.12,"sma_20":45115.0,"sma_60":55895.0,"sma_120":56063.33},{"date":"2026-07-01","open":40750,"high":41450,"low":39750,"close":40400,"volume":24824,"rsi_14":33.6,"sma_20":44620.0,"sma_60":55620.0,"sma_120":56019.17},{"date":"2026-07-02","open":40800,"high":41350,"low":38700,"close":39450,"volume":13765,"rsi_14":29.87,"sma_20":44047.5,"sma_60":55282.5,"sma_120":55962.92},{"date":"2026-07-03","open":40650,"high":40700,"low":37800,"close":39900,"volume":32987,"rsi_14":25.21,"sma_20":43590.0,"sma_60":54964.17,"sma_120":55914.58},{"date":"2026-07-06","open":39850,"high":40250,"low":38300,"close":39000,"volume":18151,"rsi_14":24.07,"sma_20":43287.5,"sma_60":54652.5,"sma_120":55857.92},{"date":"2026-07-07","open":37550,"high":39950,"low":37550,"close":38800,"volume":21096,"rsi_14":24.66,"sma_20":42915.0,"sma_60":54285.83,"sma_120":55787.08},{"date":"2026-07-08","open":39550,"high":39550,"low":36350,"close":36650,"volume":30368,"rsi_14":24.66,"sma_20":42470.0,"sma_60":53910.0,"sma_120":55716.25},{"date":"2026-07-09","open":35750,"high":37650,"low":35450,"close":35850,"volume":50969,"rsi_14":23.88,"sma_20":41932.5,"sma_60":53504.17,"sma_120":55629.58},{"date":"2026-07-10","open":36600,"high":37850,"low":36500,"close":36750,"volume":31329,"rsi_14":33.13,"sma_20":41410.0,"sma_60":53128.33,"sma_120":55525.42},{"date":"2026-07-13","open":37150,"high":37850,"low":35500,"close":35600,"volume":30066,"rsi_14":34.17,"sma_20":40747.5,"sma_60":52676.67,"sma_120":55424.17},{"date":"2026-07-14","open":36800,"high":37200,"low":34800,"close":35250,"volume":41415,"rsi_14":33.23,"sma_20":40070.0,"sma_60":52234.17,"sma_120":55306.25},{"date":"2026-07-15","open":36150,"high":37350,"low":35550,"close":36650,"volume":31197,"rsi_14":38.75,"sma_20":39495.0,"sma_60":51805.0,"sma_120":55164.17},{"date":"2026-07-16","open":36650,"high":37150,"low":35600,"close":36400,"volume":14506,"rsi_14":43.45,"sma_20":39015.0,"sma_60":51325.0,"sma_120":55030.0},{"date":"2026-07-20","open":36150,"high":36400,"low":34000,"close":34000,"volume":40603,"rsi_14":24.5,"sma_20":38425.0,"sma_60":50818.33,"sma_120":54868.33},{"date":"2026-07-21","open":33600,"high":35600,"low":32700,"close":33650,"volume":39677,"rsi_14":27.76,"sma_20":37992.5,"sma_60":50289.17,"sma_120":54709.58},{"date":"2026-07-22","open":33950,"high":35200,"low":33950,"close":34100,"volume":21094,"rsi_14":25.2,"sma_20":37665.0,"sma_60":49747.5,"sma_120":54541.25},{"date":"2026-07-23","open":33550,"high":35700,"low":33550,"close":35650,"volume":32116,"rsi_14":35.71,"sma_20":37412.5,"sma_60":49213.33,"sma_120":54374.17},{"date":"2026-07-24","open":34950,"high":36300,"low":34700,"close":35250,"volume":20447,"rsi_14":32.45,"sma_20":37145.0,"sma_60":48664.17,"sma_120":54172.92},{"date":"2026-07-27","open":35550,"high":36350,"low":34600,"close":34950,"volume":33818,"rsi_14":33.99,"sma_20":36970.0,"sma_60":48151.67,"sma_120":53970.0},{"date":"2026-07-28","open":34250,"high":34300,"low":32850,"close":33300,"volume":19569,"rsi_14":30.5,"sma_20":36555.0,"sma_60":47595.0,"sma_120":53720.83},{"date":"2026-07-29","open":34350,"high":34450,"low":31000,"close":32100,"volume":46943,"rsi_14":32.7,"sma_20":36185.0,"sma_60":47011.67,"sma_120":53435.83},{"date":"2026-07-30","open":31750,"high":33750,"low":31750,"close":32200,"volume":54881,"rsi_14":35.34,"sma_20":35775.0,"sma_60":46450.0,"sma_120":53163.33},{"date":"2026-07-31","open":33000,"high":34150,"low":32250,"close":33650,"volume":26856,"rsi_14":38.08,"sma_20":35485.0,"sma_60":45885.83,"sma_120":52958.75},{"date":"2026-08-03","open":32450,"high":35000,"low":32400,"close":34200,"volume":31303,"rsi_14":44.35,"sma_20":35200.0,"sma_60":45289.17,"sma_120":52750.42},{"date":"2026-08-04","open":33550,"high":35300,"low":33550,"close":35000,"volume":35510,"rsi_14":49.03,"sma_20":35000.0,"sma_60":44722.5,"sma_120":52527.08},{"date":"2026-08-05","open":35150,"high":37400,"low":35150,"close":37250,"volume":43713,"rsi_14":52.19,"sma_20":34922.5,"sma_60":44231.67,"sma_120":52353.33},{"date":"2026-08-06","open":38500,"high":38950,"low":37100,"close":38150,"volume":49355,"rsi_14":56.1,"sma_20":34997.5,"sma_60":43784.17,"sma_120":52199.58},{"date":"2026-08-07","open":37850,"high":38600,"low":36850,"close":37750,"volume":39082,"rsi_14":65.18,"sma_20":35092.5,"sma_60":43343.33,"sma_120":52034.17},{"date":"2026-08-10","open":38100,"high":40800,"low":37000,"close":40150,"volume":30569,"rsi_14":72.57,"sma_20":35262.5,"sma_60":42960.83,"sma_120":51874.58},{"date":"2026-08-11","open":40300,"high":40550,"low":39000,"close":39450,"volume":24733,"rsi_14":68.26,"sma_20":35455.0,"sma_60":42550.0,"sma_120":51709.17},{"date":"2026-08-12","open":39450,"high":40000,"low":38850,"close":39300,"volume":15906,"rsi_14":63.77,"sma_20":35657.5,"sma_60":42198.33,"sma_120":51534.17},{"date":"2026-08-13","open":39350,"high":39900,"low":38200,"close":38800,"volume":24419,"rsi_14":63.3,"sma_20":35765.0,"sma_60":41865.0,"sma_120":51356.67},{"date":"2026-08-14","open":38600,"high":39350,"low":37550,"close":38100,"volume":21134,"rsi_14":61.45,"sma_20":35850.0,"sma_60":41565.0,"sma_120":51179.17},{"date":"2026-08-18","open":38800,"high":39550,"low":37600,"close":38200,"volume":32382,"rsi_14":70.08,"sma_20":36060.0,"sma_60":41323.33,"sma_120":50985.83},{"date":"2026-08-19","open":37450,"high":38100,"low":36600,"close":37400,"volume":14923,"rsi_14":72.46,"sma_20":36247.5,"sma_60":41046.67,"sma_120":50790.83},{"date":"2026-08-20","open":37400,"high":39950,"low":37400,"close":38100,"volume":44235,"rsi_14":73.79,"sma_20":36447.5,"sma_60":40758.33,"sma_120":50592.5},{"date":"2026-08-21","open":37300,"high":37750,"low":36300,"close":37300,"volume":21371,"rsi_14":65.53,"sma_20":36530.0,"sma_60":40473.33,"sma_120":50370.0},{"date":"2026-08-24","open":37300,"high":39600,"low":37300,"close":39450,"volume":42180,"rsi_14":69.66,"sma_20":36740.0,"sma_60":40262.5,"sma_120":50147.92},{"date":"2026-08-25","open":39450,"high":40800,"low":38600,"close":40350,"volume":43809,"rsi_14":69.89,"sma_20":37010.0,"sma_60":40075.0,"sma_120":49945.83},{"date":"2026-08-26","open":39900,"high":40250,"low":38550,"close":39850,"volume":28319,"rsi_14":61.11,"sma_20":37337.5,"sma_60":39877.5,"sma_120":49766.25},{"date":"2026-08-27","open":39950,"high":40450,"low":39300,"close":40250,"volume":35608,"rsi_14":59.38,"sma_20":37745.0,"sma_60":39681.67,"sma_120":49660.83},{"date":"2026-08-28","open":40150,"high":41200,"low":39650,"close":41200,"volume":32744,"rsi_14":64.68,"sma_20":38195.0,"sma_60":39530.0,"sma_120":49541.67},{"date":"2026-08-31","open":41150,"high":41150,"low":39200,"close":40000,"volume":31276,"rsi_14":49.29,"sma_20":38512.5,"sma_60":39348.33,"sma_120":49408.33},{"date":"2026-09-01","open":39700,"high":40750,"low":39200,"close":40350,"volume":25095,"rsi_14":54.41,"sma_20":38820.0,"sma_60":39203.33,"sma_120":49318.75},{"date":"2026-09-02","open":39850,"high":40250,"low":38900,"close":39900,"volume":25176,"rsi_14":52.86,"sma_20":39065.0,"sma_60":39117.5,"sma_120":49210.42},{"date":"2026-09-03","open":39700,"high":40700,"low":39000,"close":40000,"volume":28994,"rsi_14":55.94,"sma_20":39202.5,"sma_60":39013.33,"sma_120":49100.42},{"date":"2026-09-04","open":40550,"high":40550,"low":39300,"close":39300,"volume":20521,"rsi_14":55.94,"sma_20":39260.0,"sma_60":38909.17,"sma_120":48984.58},{"date":"2026-09-07","open":39750,"high":40150,"low":38800,"close":39450,"volume":17084,"rsi_14":56.16,"sma_20":39345.0,"sma_60":38790.0,"sma_120":48878.33},{"date":"2026-09-08","open":39650,"high":40450,"low":38750,"close":39250,"volume":14263,"rsi_14":59.69,"sma_20":39300.0,"sma_60":38657.5,"sma_120":48778.75},{"date":"2026-09-09","open":39750,"high":40000,"low":38500,"close":39900,"volume":14361,"rsi_14":59.47,"sma_20":39322.5,"sma_60":38508.33,"sma_120":48678.75},{"date":"2026-09-10","open":39150,"high":39750,"low":38650,"close":39400,"volume":38294,"rsi_14":61.41,"sma_20":39327.5,"sma_60":38351.67,"sma_120":48527.92},{"date":"2026-09-11","open":38450,"high":39500,"low":38050,"close":38450,"volume":19093,"rsi_14":43.75,"sma_20":39310.0,"sma_60":38190.0,"sma_120":48385.83},{"date":"2026-09-14","open":47850,"high":49950,"low":46100,"close":49950,"volume":612720,"rsi_14":75.81,"sma_20":39902.5,"sma_60":38255.83,"sma_120":48300.42},{"date":"2026-09-15","open":52700,"high":53500,"low":45600,"close":49650,"volume":535376,"rsi_14":76.63,"sma_20":40475.0,"sma_60":38320.0,"sma_120":48221.67},{"date":"2026-09-16","open":49050,"high":49300,"low":46450,"close":47050,"volume":156239,"rsi_14":66.5,"sma_20":40957.5,"sma_60":38399.17,"sma_120":48080.42},{"date":"2026-09-17","open":46800,"high":47800,"low":45500,"close":46500,"volume":60529,"rsi_14":63.12,"sma_20":41377.5,"sma_60":38496.67,"sma_120":47944.58},{"date":"2026-09-18","open":46250,"high":49500,"low":45100,"close":47900,"volume":177291,"rsi_14":69.36,"sma_20":41907.5,"sma_60":38616.67,"sma_120":47836.25},{"date":"2026-09-21","open":47600,"high":47850,"low":43000,"close":44050,"volume":108025,"rsi_14":57.74,"sma_20":42137.5,"sma_60":38674.17,"sma_120":47705.83},{"date":"2026-09-22","open":45050,"high":47300,"low":43500,"close":43700,"volume":189579,"rsi_14":57.98,"sma_20":42305.0,"sma_60":38761.67,"sma_120":47603.33},{"date":"2026-09-23","open":43900,"high":43900,"low":42600,"close":43200,"volume":62643,"rsi_14":56.61,"sma_20":42472.5,"sma_60":38788.33,"sma_120":47500.0},{"date":"2026-09-28","open":43200,"high":43500,"low":41500,"close":42300,"volume":62187,"rsi_14":56.15,"sma_20":42575.0,"sma_60":38835.0,"sma_120":47365.0},{"date":"2026-09-29","open":42600,"high":42600,"low":40750,"close":42000,"volume":77159,"rsi_14":55.19,"sma_20":42615.0,"sma_60":38861.67,"sma_120":47240.83},{"date":"2026-09-30","open":42050,"high":42500,"low":41050,"close":41200,"volume":31472,"rsi_14":53.88,"sma_20":42675.0,"sma_60":38890.83,"sma_120":47086.67},{"date":"2026-10-01","open":41000,"high":41400,"low":40000,"close":40300,"volume":43419,"rsi_14":50.89,"sma_20":42675.0,"sma_60":38898.33,"sma_120":46931.25},{"date":"2026-10-02","open":40300,"high":41250,"low":39900,"close":40600,"volume":20256,"rsi_14":52.39,"sma_20":42710.0,"sma_60":38925.0,"sma_120":46788.75},{"date":"2026-10-06","open":40800,"high":41600,"low":40350,"close":41450,"volume":27139,"rsi_14":55.98,"sma_20":42780.0,"sma_60":38968.33,"sma_120":46627.08},{"date":"2026-10-07","open":41350,"high":41400,"low":40000,"close":40200,"volume":24517,"rsi_14":17.17,"sma_20":42825.0,"sma_60":39027.5,"sma_120":46468.75},{"date":"2026-10-08","open":39900,"high":40950,"low":39300,"close":40500,"volume":47075,"rsi_14":19.19,"sma_20":42877.5,"sma_60":39105.0,"sma_120":46304.58},{"date":"2026-10-12","open":40150,"high":40300,"low":37450,"close":37850,"volume":64826,"rsi_14":19.13,"sma_20":42807.5,"sma_60":39123.33,"sma_120":46125.83},{"date":"2026-10-13","open":37000,"high":37300,"low":35800,"close":36650,"volume":65896,"rsi_14":18.33,"sma_20":42645.0,"sma_60":39140.83,"sma_120":45908.75},{"date":"2026-10-14","open":36650,"high":37000,"low":35600,"close":36050,"volume":33180,"rsi_14":9.83,"sma_20":42477.5,"sma_60":39154.17,"sma_120":45694.17},{"date":"2026-10-15","open":35000,"high":35000,"low":32250,"close":32700,"volume":66239,"rsi_14":10.18,"sma_20":42190.0,"sma_60":39088.33,"sma_120":45446.67},{"date":"2026-10-16","open":33150,"high":34050,"low":32800,"close":33600,"volume":40604,"rsi_14":15.88,"sma_20":41372.5,"sma_60":39041.67,"sma_120":45183.33},{"date":"2026-10-19","open":32500,"high":34400,"low":32150,"close":34200,"volume":55774,"rsi_14":19.8,"sma_20":40600.0,"sma_60":39045.0,"sma_120":44931.67},{"date":"2026-10-20","open":33900,"high":34100,"low":31950,"close":32350,"volume":49614,"rsi_14":18.61,"sma_20":39865.0,"sma_60":39023.33,"sma_120":44656.25},{"date":"2026-10-21","open":32650,"high":33000,"low":31650,"close":31850,"volume":39095,"rsi_14":18.38,"sma_20":39132.5,"sma_60":38985.83,"sma_120":44366.67},{"date":"2026-10-22","open":31750,"high":32550,"low":31300,"close":31450,"volume":67071,"rsi_14":18.85,"sma_20":38310.0,"sma_60":38915.83,"sma_120":44064.58},{"date":"2026-10-23","open":31443,"high":31493,"low":30152,"close":31050,"volume":28793}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":7879.510000000001,"pbr":0.13,"per":3.94,"roa":6.08,"roe":8.68,"grade":"C","comment":"PER 3.88배, ROE 8.68%","revenue":3441540923854.0,"analysis":"PER 3.9배입니다. ROE 8.7%입니다. 시가총액 5633.42억. 매출 3.44조, 영업이익 -644.38억.","eps_basis":"TTM","debt_ratio":0.42848882331829974,"market_cap":571626680850,"net_income":173613078912.0,"total_debt":1906993018904.0,"ttm_window":"2025Q3~2026Q2","gross_margin":3.82,"total_assets":6357501212177.0,"total_equity":4450508193273.0,"profit_margin":5.04,"revenue_basis":"TTM","dividend_yield":0.01,"net_income_basis":"TTM","operating_income":-64438051485.0,"operating_margin":-1.87,"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":31050.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":93854.0},{"date":"2016-10-25","close":93759.0},{"date":"2016-10-26","close":92818.0},{"date":"2016-10-27","close":93948.0},{"date":"2016-10-28","close":93194.0},{"date":"2016-10-31","close":93759.0},{"date":"2016-11-01","close":92157.0},{"date":"2016-11-02","close":93571.0},{"date":"2016-11-03","close":94702.0},{"date":"2016-11-04","close":94608.0},{"date":"2016-11-07","close":94419.0},{"date":"2016-11-08","close":95644.0},{"date":"2016-11-09","close":98000.0},{"date":"2016-11-10","close":98660.0},{"date":"2016-11-11","close":102146.0},{"date":"2016-11-14","close":102523.0},{"date":"2016-11-15","close":102146.0},{"date":"2016-11-16","close":104125.0},{"date":"2016-11-17","close":101298.0},{"date":"2016-11-18","close":101204.0},{"date":"2016-11-21","close":99036.0},{"date":"2016-11-22","close":100733.0},{"date":"2016-11-23","close":99884.0},{"date":"2016-11-24","close":98754.0},{"date":"2016-11-25","close":101580.0},{"date":"2016-11-28","close":101487.0},{"date":"2016-11-29","close":100921.0},{"date":"2016-11-30","close":98565.0},{"date":"2016-12-01","close":99130.0},{"date":"2016-12-02","close":98660.0},{"date":"2016-12-05","close":100450.0},{"date":"2016-12-06","close":103842.0},{"date":"2016-12-07","close":104690.0},{"date":"2016-12-08","close":107800.0},{"date":"2016-12-09","close":104502.0},{"date":"2016-12-12","close":104785.0},{"date":"2016-12-13","close":103371.0},{"date":"2016-12-14","close":100450.0},{"date":"2016-12-15","close":101675.0},{"date":"2016-12-16","close":99979.0},{"date":"2016-12-19","close":99508.0},{"date":"2016-12-20","close":98282.0},{"date":"2016-12-21","close":101015.0},{"date":"2016-12-22","close":102617.0},{"date":"2016-12-23","close":102334.0},{"date":"2016-12-26","close":101487.0},{"date":"2016-12-27","close":100261.0},{"date":"2016-12-28","close":99319.0},{"date":"2016-12-29","close":100261.0},{"date":"2017-01-02","close":99319.0},{"date":"2017-01-03","close":98942.0},{"date":"2017-01-04","close":99979.0},{"date":"2017-01-05","close":99884.0},{"date":"2017-01-06","close":100544.0},{"date":"2017-01-09","close":99130.0},{"date":"2017-01-10","close":97246.0},{"date":"2017-01-11","close":100921.0},{"date":"2017-01-12","close":102240.0},{"date":"2017-01-13","close":103653.0},{"date":"2017-01-16","close":103371.0},{"date":"2017-01-17","close":104596.0},{"date":"2017-01-18","close":102806.0},{"date":"2017-01-19","close":103653.0},{"date":"2017-01-20","close":103653.0},{"date":"2017-01-23","close":101769.0},{"date":"2017-01-24","close":102146.0},{"date":"2017-01-25","close":100827.0},{"date":"2017-01-26","close":99225.0},{"date":"2017-01-31","close":102712.0},{"date":"2017-02-01","close":101769.0},{"date":"2017-02-02","close":101863.0},{"date":"2017-02-03","close":100921.0},{"date":"2017-02-06","close":100355.0},{"date":"2017-02-07","close":97057.0},{"date":"2017-02-08","close":94608.0},{"date":"2017-02-09","close":96492.0},{"date":"2017-02-10","close":96398.0},{"date":"2017-02-13","close":95644.0},{"date":"2017-02-14","close":97057.0},{"date":"2017-02-15","close":100261.0},{"date":"2017-02-16","close":98942.0},{"date":"2017-02-17","close":99319.0},{"date":"2017-02-20","close":97435.0},{"date":"2017-02-21","close":98282.0},{"date":"2017-02-22","close":97246.0},{"date":"2017-02-23","close":96021.0},{"date":"2017-02-24","close":94702.0},{"date":"2017-02-27","close":94890.0},{"date":"2017-02-28","close":93288.0},{"date":"2017-03-02","close":93005.0},{"date":"2017-03-03","close":92157.0},{"date":"2017-03-06","close":91310.0},{"date":"2017-03-07","close":88482.0},{"date":"2017-03-08","close":86221.0},{"date":"2017-03-09","close":85844.0},{"date":"2017-03-10","close":85373.0},{"date":"2017-03-13","close":85467.0},{"date":"2017-03-14","close":84714.0},{"date":"2017-03-15","close":83394.0},{"date":"2017-03-16","close":84431.0},{"date":"2017-03-17","close":85090.0},{"date":"2017-03-20","close":84431.0},{"date":"2017-03-21","close":84807.0},{"date":"2017-03-22","close":83677.0},{"date":"2017-03-23","close":84147.0},{"date":"2017-03-24","close":84901.0},{"date":"2017-03-27","close":84807.0},{"date":"2017-03-28","close":85750.0},{"date":"2017-03-29","close":84619.0},{"date":"2017-03-30","close":90461.0},{"date":"2017-03-31","close":90556.0},{"date":"2017-04-03","close":89802.0},{"date":"2017-04-04","close":89048.0},{"date":"2017-04-05","close":89802.0},{"date":"2017-04-06","close":90461.0},{"date":"2017-04-07","close":92064.0},{"date":"2017-04-10","close":91027.0},{"date":"2017-04-11","close":90367.0},{"date":"2017-04-12","close":90744.0},{"date":"2017-04-13","close":89802.0},{"date":"2017-04-14","close":89613.0},{"date":"2017-04-17","close":89236.0},{"date":"2017-04-18","close":89236.0},{"date":"2017-04-19","close":88577.0},{"date":"2017-04-20","close":89519.0},{"date":"2017-04-21","close":88671.0},{"date":"2017-04-24","close":88388.0},{"date":"2017-04-25","close":89896.0},{"date":"2017-04-26","close":89613.0},{"date":"2017-04-27","close":89519.0},{"date":"2017-04-28","close":88859.0},{"date":"2017-05-02","close":88766.0},{"date":"2017-05-04","close":87917.0},{"date":"2017-05-08","close":88294.0},{"date":"2017-05-10","close":89331.0},{"date":"2017-05-11","close":90461.0},{"date":"2017-05-12","close":90650.0},{"date":"2017-05-15","close":90932.0},{"date":"2017-05-16","close":90273.0},{"date":"2017-05-17","close":89236.0},{"date":"2017-05-18","close":89048.0},{"date":"2017-05-19","close":91215.0},{"date":"2017-05-22","close":92723.0},{"date":"2017-05-23","close":92346.0},{"date":"2017-05-24","close":93759.0},{"date":"2017-05-25","close":93759.0},{"date":"2017-05-26","close":95267.0},{"date":"2017-05-29","close":98848.0},{"date":"2017-05-30","close":98377.0},{"date":"2017-05-31","close":98942.0},{"date":"2017-06-01","close":98094.0},{"date":"2017-06-02","close":98094.0},{"date":"2017-06-05","close":97246.0},{"date":"2017-06-07","close":97246.0},{"date":"2017-06-08","close":98000.0},{"date":"2017-06-09","close":99696.0},{"date":"2017-06-12","close":100544.0},{"date":"2017-06-13","close":101015.0},{"date":"2017-06-14","close":100921.0},{"date":"2017-06-15","close":99130.0},{"date":"2017-06-16","close":98660.0},{"date":"2017-06-19","close":99884.0},{"date":"2017-06-20","close":99508.0},{"date":"2017-06-21","close":98094.0},{"date":"2017-06-22","close":98754.0},{"date":"2017-06-23","close":100733.0},{"date":"2017-06-26","close":105067.0},{"date":"2017-06-27","close":106669.0},{"date":"2017-06-28","close":107612.0},{"date":"2017-06-29","close":106669.0},{"date":"2017-06-30","close":110062.0},{"date":"2017-07-03","close":110816.0},{"date":"2017-07-04","close":107705.0},{"date":"2017-07-05","close":107612.0},{"date":"2017-07-06","close":109025.0},{"date":"2017-07-07","close":112135.0},{"date":"2017-07-10","close":110438.0},{"date":"2017-07-11","close":112040.0},{"date":"2017-07-12","close":110721.0},{"date":"2017-07-13","close":110344.0},{"date":"2017-07-14","close":112229.0},{"date":"2017-07-17","close":111286.0},{"date":"2017-07-18","close":110532.0},{"date":"2017-07-19","close":113171.0},{"date":"2017-07-20","close":113171.0},{"date":"2017-07-21","close":111946.0},{"date":"2017-07-24","close":112135.0},{"date":"2017-07-25","close":113736.0},{"date":"2017-07-26","close":115998.0},{"date":"2017-07-27","close":115904.0},{"date":"2017-07-28","close":115244.0},{"date":"2017-07-31","close":116658.0},{"date":"2017-08-01","close":119107.0},{"date":"2017-08-02","close":118260.0},{"date":"2017-08-03","close":115998.0},{"date":"2017-08-04","close":115715.0},{"date":"2017-08-07","close":115055.0},{"date":"2017-08-08","close":118448.0},{"date":"2017-08-09","close":120804.0},{"date":"2017-08-10","close":121746.0},{"date":"2017-08-11","close":119579.0},{"date":"2017-08-14","close":119673.0},{"date":"2017-08-16","close":120710.0},{"date":"2017-08-17","close":125138.0},{"date":"2017-08-18","close":124008.0},{"date":"2017-08-21","close":122218.0},{"date":"2017-08-22","close":124291.0},{"date":"2017-08-23","close":120898.0},{"date":"2017-08-24","close":119296.0},{"date":"2017-08-25","close":120239.0},{"date":"2017-08-28","close":120239.0},{"date":"2017-08-29","close":119956.0},{"date":"2017-08-30","close":119390.0},{"date":"2017-08-31","close":116375.0},{"date":"2017-09-01","close":114962.0},{"date":"2017-09-04","close":115150.0},{"date":"2017-09-05","close":114773.0},{"date":"2017-09-06","close":115055.0},{"date":"2017-09-07","close":114584.0},{"date":"2017-09-08","close":113265.0},{"date":"2017-09-11","close":110344.0},{"date":"2017-09-12","close":112135.0},{"date":"2017-09-13","close":110910.0},{"date":"2017-09-14","close":111475.0},{"date":"2017-09-15","close":111286.0},{"date":"2017-09-18","close":110062.0},{"date":"2017-09-19","close":112889.0},{"date":"2017-09-20","close":111852.0},{"date":"2017-09-21","close":108459.0},{"date":"2017-09-22","close":106010.0},{"date":"2017-09-25","close":102994.0},{"date":"2017-09-26","close":105350.0},{"date":"2017-09-27","close":102806.0},{"date":"2017-09-28","close":104502.0},{"date":"2017-09-29","close":103371.0},{"date":"2017-10-10","close":106386.0},{"date":"2017-10-11","close":109873.0},{"date":"2017-10-12","close":111663.0},{"date":"2017-10-13","close":108837.0},{"date":"2017-10-16","close":111098.0},{"date":"2017-10-17","close":109967.0},{"date":"2017-10-18","close":109496.0},{"date":"2017-10-19","close":109213.0},{"date":"2017-10-20","close":108837.0},{"date":"2017-10-23","close":107140.0},{"date":"2017-10-24","close":108837.0},{"date":"2017-10-25","close":108554.0},{"date":"2017-10-26","close":104502.0},{"date":"2017-10-27","close":110062.0},{"date":"2017-10-30","close":107518.0},{"date":"2017-10-31","close":104879.0},{"date":"2017-11-01","close":103748.0},{"date":"2017-11-02","close":104220.0},{"date":"2017-11-03","close":103748.0},{"date":"2017-11-06","close":102806.0},{"date":"2017-11-07","close":102900.0},{"date":"2017-11-08","close":100827.0},{"date":"2017-11-09","close":101015.0},{"date":"2017-11-10","close":98848.0},{"date":"2017-11-13","close":98000.0},{"date":"2017-11-14","close":97435.0},{"date":"2017-11-15","close":102994.0},{"date":"2017-11-16","close":104596.0},{"date":"2017-11-17","close":105444.0},{"date":"2017-11-20","close":106575.0},{"date":"2017-11-21","close":107140.0},{"date":"2017-11-22","close":105915.0},{"date":"2017-11-23","close":105539.0},{"date":"2017-11-24","close":108177.0},{"date":"2017-11-27","close":109684.0},{"date":"2017-11-28","close":109496.0},{"date":"2017-11-29","close":112040.0},{"date":"2017-11-30","close":111570.0},{"date":"2017-12-01","close":113076.0},{"date":"2017-12-04","close":96586.0},{"date":"2017-12-05","close":102617.0},{"date":"2017-12-06","close":98754.0},{"date":"2017-12-07","close":96586.0},{"date":"2017-12-08","close":96869.0},{"date":"2017-12-11","close":98660.0},{"date":"2017-12-12","close":96209.0},{"date":"2017-12-13","close":96963.0},{"date":"2017-12-14","close":98754.0},{"date":"2017-12-15","close":97906.0},{"date":"2017-12-18","close":99601.0},{"date":"2017-12-19","close":99884.0},{"date":"2017-12-20","close":99884.0},{"date":"2017-12-21","close":98282.0},{"date":"2017-12-22","close":99036.0},{"date":"2017-12-26","close":99884.0},{"date":"2017-12-27","close":99979.0},{"date":"2017-12-28","close":101204.0},{"date":"2018-01-02","close":92997.6641},{"date":"2018-01-03","close":92744.5},{"date":"2018-01-04","close":91141.0859},{"date":"2018-01-05","close":91394.2578},{"date":"2018-01-08","close":91394.2578},{"date":"2018-01-09","close":95107.4062},{"date":"2018-01-10","close":95951.3047},{"date":"2018-01-11","close":96035.6953},{"date":"2018-01-12","close":94938.6406},{"date":"2018-01-15","close":93335.2188},{"date":"2018-01-16","close":92406.9375},{"date":"2018-01-17","close":90212.7891},{"date":"2018-01-18","close":89115.7344},{"date":"2018-01-19","close":89284.5156},{"date":"2018-01-22","close":85233.8047},{"date":"2018-01-23","close":85571.3516},{"date":"2018-01-24","close":87512.3203},{"date":"2018-01-25","close":88271.8281},{"date":"2018-01-26","close":88018.6562},{"date":"2018-01-29","close":89284.5156},{"date":"2018-01-30","close":89031.3438},{"date":"2018-01-31","close":89453.2891},{"date":"2018-02-01","close":90465.9609},{"date":"2018-02-02","close":88103.0469},{"date":"2018-02-05","close":86162.0781},{"date":"2018-02-06","close":85065.0234},{"date":"2018-02-07","close":86162.0781},{"date":"2018-02-08","close":87005.9844},{"date":"2018-02-09","close":87174.7578},{"date":"2018-02-12","close":86499.6406},{"date":"2018-02-13","close":86246.4688},{"date":"2018-02-14","close":87427.9375},{"date":"2018-02-19","close":88187.4453},{"date":"2018-02-20","close":88103.0469},{"date":"2018-02-21","close":89115.7344},{"date":"2018-02-22","close":88440.6172},{"date":"2018-02-23","close":87343.5234},{"date":"2018-02-26","close":88018.6562},{"date":"2018-02-27","close":86752.8125},{"date":"2018-02-28","close":85149.4062},{"date":"2018-03-02","close":82533.3281},{"date":"2018-03-05","close":82111.3672},{"date":"2018-03-06","close":82786.4844},{"date":"2018-03-07","close":83292.8281},{"date":"2018-03-08","close":84389.9062},{"date":"2018-03-09","close":83714.7812},{"date":"2018-03-12","close":83967.9453},{"date":"2018-03-13","close":83630.3828},{"date":"2018-03-14","close":82111.3672},{"date":"2018-03-15","close":82280.1406},{"date":"2018-03-16","close":81689.4219},{"date":"2018-03-19","close":81351.8516},{"date":"2018-03-20","close":81183.0781},{"date":"2018-03-21","close":81942.5938},{"date":"2018-03-22","close":81351.8516},{"date":"2018-03-23","close":78229.4375},{"date":"2018-03-26","close":77385.5391},{"date":"2018-03-27","close":77723.0938},{"date":"2018-03-28","close":77301.1484},{"date":"2018-03-29","close":77301.1484},{"date":"2018-03-30","close":77385.5391},{"date":"2018-04-02","close":78566.9922},{"date":"2018-04-03","close":77891.875},{"date":"2018-04-04","close":76626.0234},{"date":"2018-04-05","close":77385.5391},{"date":"2018-04-06","close":75444.5625},{"date":"2018-04-09","close":74685.0625},{"date":"2018-04-10","close":73166.0391},{"date":"2018-04-11","close":73756.7812},{"date":"2018-04-12","close":73419.2188},{"date":"2018-04-13","close":71815.8047},{"date":"2018-04-16","close":71647.0078},{"date":"2018-04-17","close":71731.3984},{"date":"2018-04-18","close":71478.2344},{"date":"2018-04-19","close":71562.6328},{"date":"2018-04-20","close":72322.1328},{"date":"2018-04-23","close":71984.5781},{"date":"2018-04-24","close":72068.9688},{"date":"2018-04-25","close":70887.5078},{"date":"2018-04-26","close":70212.3984},{"date":"2018-04-27","close":70128.0},{"date":"2018-04-30","close":71225.0781},{"date":"2018-05-02","close":71647.0078},{"date":"2018-05-03","close":72575.3125},{"date":"2018-05-04","close":72068.9688},{"date":"2018-05-08","close":71309.4609},{"date":"2018-05-09","close":71225.0781},{"date":"2018-05-10","close":72068.9688},{"date":"2018-05-11","close":72659.6953},{"date":"2018-05-14","close":75782.125},{"date":"2018-05-15","close":75950.9062},{"date":"2018-05-16","close":74347.5},{"date":"2018-05-17","close":74431.8828},{"date":"2018-05-18","close":74431.8828},{"date":"2018-05-21","close":74263.1016},{"date":"2018-05-23","close":73503.5938},{"date":"2018-05-24","close":72912.875},{"date":"2018-05-25","close":71647.0078},{"date":"2018-05-28","close":72068.9688},{"date":"2018-05-29","close":71562.6328},{"date":"2018-05-30","close":69874.8281},{"date":"2018-05-31","close":68018.2578},{"date":"2018-06-01","close":68355.8203},{"date":"2018-06-04","close":68693.3828},{"date":"2018-06-05","close":68862.1562},{"date":"2018-06-07","close":70887.5078},{"date":"2018-06-08","close":70381.1797},{"date":"2018-06-11","close":70887.5078},{"date":"2018-06-12","close":71815.8047},{"date":"2018-06-14","close":70549.9531},{"date":"2018-06-15","close":69537.2734},{"date":"2018-06-18","close":69199.7109},{"date":"2018-06-19","close":69115.3281},{"date":"2018-06-20","close":68524.6016},{"date":"2018-06-21","close":67680.7031},{"date":"2018-06-22","close":66836.7969},{"date":"2018-06-25","close":68018.2578},{"date":"2018-06-26","close":68102.6484},{"date":"2018-06-27","close":67174.3672},{"date":"2018-06-28","close":67680.7031},{"date":"2018-06-29","close":67680.7031},{"date":"2018-07-02","close":65908.5078},{"date":"2018-07-03","close":64811.4414},{"date":"2018-07-04","close":61857.8008},{"date":"2018-07-05","close":61013.8945},{"date":"2018-07-06","close":62195.3555},{"date":"2018-07-09","close":62026.5781},{"date":"2018-07-10","close":62364.1328},{"date":"2018-07-11","close":61182.668},{"date":"2018-07-12","close":61773.3984},{"date":"2018-07-13","close":61435.8438},{"date":"2018-07-16","close":61857.8008},{"date":"2018-07-17","close":61520.2305},{"date":"2018-07-18","close":60845.1133},{"date":"2018-07-19","close":60001.2109},{"date":"2018-07-20","close":60423.168},{"date":"2018-07-23","close":60169.9922},{"date":"2018-07-24","close":61604.6289},{"date":"2018-07-25","close":61773.3984},{"date":"2018-07-26","close":62532.9219},{"date":"2018-07-27","close":62701.6914},{"date":"2018-07-30","close":62701.6914},{"date":"2018-07-31","close":64220.7109},{"date":"2018-08-01","close":63883.1445},{"date":"2018-08-02","close":62364.1328},{"date":"2018-08-03","close":62448.5195},{"date":"2018-08-06","close":63208.0352},{"date":"2018-08-07","close":63123.6367},{"date":"2018-08-08","close":62617.3047},{"date":"2018-08-09","close":62870.4688},{"date":"2018-08-10","close":63545.5938},{"date":"2018-08-13","close":62448.5195},{"date":"2018-08-14","close":62870.4688},{"date":"2018-08-16","close":61520.2305},{"date":"2018-08-17","close":60507.5508},{"date":"2018-08-20","close":60507.5508},{"date":"2018-08-21","close":60254.3828},{"date":"2018-08-22","close":60001.2109},{"date":"2018-08-23","close":59748.0469},{"date":"2018-08-24","close":59663.6602},{"date":"2018-08-27","close":60169.9922},{"date":"2018-08-28","close":60929.5078},{"date":"2018-08-29","close":60929.5078},{"date":"2018-08-30","close":60760.7227},{"date":"2018-08-31","close":61267.0664},{"date":"2018-09-03","close":61098.2812},{"date":"2018-09-04","close":59832.4375},{"date":"2018-09-05","close":59410.4883},{"date":"2018-09-06","close":60169.9922},{"date":"2018-09-07","close":60423.168},{"date":"2018-09-10","close":60338.7734},{"date":"2018-09-11","close":60760.7227},{"date":"2018-09-12","close":60423.168},{"date":"2018-09-13","close":61435.8438},{"date":"2018-09-14","close":62448.5195},{"date":"2018-09-17","close":62026.5781},{"date":"2018-09-18","close":62195.3555},{"date":"2018-09-19","close":62617.3047},{"date":"2018-09-20","close":62870.4688},{"date":"2018-09-21","close":63714.3633},{"date":"2018-09-27","close":65739.7188},{"date":"2018-09-28","close":65233.3984},{"date":"2018-10-01","close":64389.5039},{"date":"2018-10-02","close":64051.9453},{"date":"2018-10-04","close":64558.2695},{"date":"2018-10-05","close":64473.8867},{"date":"2018-10-08","close":63883.1445},{"date":"2018-10-10","close":63883.1445},{"date":"2018-10-11","close":60423.168},{"date":"2018-10-12","close":60169.9922},{"date":"2018-10-15","close":60001.2109},{"date":"2018-10-16","close":59663.6602},{"date":"2018-10-17","close":60338.7734},{"date":"2018-10-18","close":59410.4883},{"date":"2018-10-19","close":59326.1016},{"date":"2018-10-22","close":58735.3633},{"date":"2018-10-23","close":58144.6367},{"date":"2018-10-24","close":59157.3203},{"date":"2018-10-25","close":58735.3633},{"date":"2018-10-26","close":58229.0234},{"date":"2018-10-29","close":57975.8555},{"date":"2018-10-30","close":57385.1367},{"date":"2018-10-31","close":55444.1602},{"date":"2018-11-01","close":54009.5312},{"date":"2018-11-02","close":56288.0625},{"date":"2018-11-05","close":55528.5469},{"date":"2018-11-06","close":56541.2305},{"date":"2018-11-07","close":56119.2852},{"date":"2018-11-08","close":56794.4023},{"date":"2018-11-09","close":57131.9609},{"date":"2018-11-12","close":58229.0234},{"date":"2018-11-13","close":58819.7578},{"date":"2018-11-14","close":60254.3828},{"date":"2018-11-15","close":59832.4375},{"date":"2018-11-16","close":60507.5508},{"date":"2018-11-19","close":60760.7227},{"date":"2018-11-20","close":61098.2812},{"date":"2018-11-21","close":61604.6289},{"date":"2018-11-22","close":61604.6289},{"date":"2018-11-23","close":61435.8438},{"date":"2018-11-26","close":60338.7734},{"date":"2018-11-27","close":60507.5508},{"date":"2018-11-28","close":60845.1133},{"date":"2018-11-29","close":60929.5078},{"date":"2018-11-30","close":61098.2812},{"date":"2018-12-03","close":62364.1328},{"date":"2018-12-04","close":61351.4531},{"date":"2018-12-05","close":61267.0664},{"date":"2018-12-06","close":61604.6289},{"date":"2018-12-07","close":60591.9414},{"date":"2018-12-10","close":61604.6289},{"date":"2018-12-11","close":62279.7383},{"date":"2018-12-12","close":63461.2031},{"date":"2018-12-13","close":63461.2031},{"date":"2018-12-14","close":63883.1445},{"date":"2018-12-17","close":64727.0625},{"date":"2018-12-18","close":60929.5078},{"date":"2018-12-19","close":62532.9219},{"date":"2018-12-20","close":62954.8555},{"date":"2018-12-21","close":62786.0781},{"date":"2018-12-24","close":63883.1445},{"date":"2018-12-26","close":64136.3281},{"date":"2018-12-27","close":64313.0664},{"date":"2018-12-28","close":63714.4062},{"date":"2019-01-02","close":62944.7031},{"date":"2019-01-03","close":63201.2695},{"date":"2019-01-04","close":63030.2266},{"date":"2019-01-07","close":63286.7891},{"date":"2019-01-08","close":64227.543},{"date":"2019-01-09","close":63543.3594},{"date":"2019-01-10","close":63201.2695},{"date":"2019-01-11","close":62859.1836},{"date":"2019-01-14","close":61576.3398},{"date":"2019-01-15","close":61832.9102},{"date":"2019-01-16","close":61234.2539},{"date":"2019-01-17","close":62944.7031},{"date":"2019-01-18","close":62346.0391},{"date":"2019-01-21","close":62859.1836},{"date":"2019-01-22","close":62602.6055},{"date":"2019-01-23","close":64655.1484},{"date":"2019-01-24","close":62859.1836},{"date":"2019-01-25","close":64484.1094},{"date":"2019-01-28","close":63372.3242},{"date":"2019-01-29","close":62859.1836},{"date":"2019-01-30","close":63970.9688},{"date":"2019-01-31","close":65681.4297},{"date":"2019-02-01","close":65253.8281},{"date":"2019-02-07","close":65082.7695},{"date":"2019-02-08","close":64997.2539},{"date":"2019-02-11","close":64740.6719},{"date":"2019-02-12","close":64313.0664},{"date":"2019-02-13","close":64740.6719},{"date":"2019-02-14","close":66536.6484},{"date":"2019-02-15","close":64997.2539},{"date":"2019-02-18","close":65424.8594},{"date":"2019-02-19","close":65938.0},{"date":"2019-02-20","close":66365.6016},{"date":"2019-02-21","close":66707.6953},{"date":"2019-02-22","close":68332.625},{"date":"2019-02-25","close":68760.2578},{"date":"2019-02-26","close":68332.625},{"date":"2019-02-27","close":67990.5469},{"date":"2019-02-28","close":67562.9297},{"date":"2019-03-04","close":69016.8125},{"date":"2019-03-05","close":70299.6562},{"date":"2019-03-06","close":68845.7812},{"date":"2019-03-07","close":69358.8984},{"date":"2019-03-08","close":69701.0},{"date":"2019-03-11","close":70043.0859},{"date":"2019-03-12","close":70214.125},{"date":"2019-03-13","close":71924.5859},{"date":"2019-03-14","close":72095.6328},{"date":"2019-03-15","close":74490.2578},{"date":"2019-03-18","close":73720.5547},{"date":"2019-03-19","close":73036.375},{"date":"2019-03-20","close":73036.375},{"date":"2019-03-21","close":71753.5391},{"date":"2019-03-22","close":70812.7891},{"date":"2019-03-25","close":70641.75},{"date":"2019-03-26","close":69444.4297},{"date":"2019-03-27","close":69701.0},{"date":"2019-03-28","close":68760.2578},{"date":"2019-03-29","close":68418.1641},{"date":"2019-04-01","close":68931.2891},{"date":"2019-04-02","close":69358.8984},{"date":"2019-04-03","close":69102.3359},{"date":"2019-04-04","close":69444.4297},{"date":"2019-04-05","close":72523.2422},{"date":"2019-04-08","close":71582.5},{"date":"2019-04-09","close":70299.6562},{"date":"2019-04-10","close":70641.75},{"date":"2019-04-11","close":71668.0156},{"date":"2019-04-12","close":71069.3594},{"date":"2019-04-15","close":69786.5156},{"date":"2019-04-16","close":69529.9531},{"date":"2019-04-17","close":68931.2891},{"date":"2019-04-18","close":68674.7188},{"date":"2019-04-19","close":68674.7188},{"date":"2019-04-22","close":68503.6797},{"date":"2019-04-23","close":68332.625},{"date":"2019-04-24","close":67391.875},{"date":"2019-04-25","close":66365.6016},{"date":"2019-04-26","close":66793.2266},{"date":"2019-04-29","close":67648.4453},{"date":"2019-04-30","close":66280.0781},{"date":"2019-05-02","close":64569.625},{"date":"2019-05-03","close":64313.0664},{"date":"2019-05-07","close":61661.8594},{"date":"2019-05-08","close":62944.7031},{"date":"2019-05-09","close":61747.3867},{"date":"2019-05-10","close":62003.9453},{"date":"2019-05-13","close":61405.2891},{"date":"2019-05-14","close":60207.9766},{"date":"2019-05-15","close":61832.9102},{"date":"2019-05-16","close":60721.1133},{"date":"2019-05-17","close":60036.9297},{"date":"2019-05-20","close":60721.1133},{"date":"2019-05-21","close":60721.1133},{"date":"2019-05-22","close":60550.0664},{"date":"2019-05-23","close":61747.3867},{"date":"2019-05-24","close":61832.9102},{"date":"2019-05-27","close":61576.3398},{"date":"2019-05-28","close":61832.9102},{"date":"2019-05-29","close":60721.1133},{"date":"2019-05-30","close":60721.1133},{"date":"2019-05-31","close":60207.9766},{"date":"2019-06-03","close":64826.1992},{"date":"2019-06-04","close":63543.3594},{"date":"2019-06-05","close":61661.8594},{"date":"2019-06-07","close":61490.8164},{"date":"2019-06-10","close":62431.5703},{"date":"2019-06-11","close":62773.6562},{"date":"2019-06-12","close":61832.9102},{"date":"2019-06-13","close":64740.6719},{"date":"2019-06-14","close":62346.0391},{"date":"2019-06-17","close":62089.4766},{"date":"2019-06-18","close":61234.2539},{"date":"2019-06-19","close":61490.8164},{"date":"2019-06-20","close":61832.9102},{"date":"2019-06-21","close":62517.0859},{"date":"2019-06-24","close":62602.6055},{"date":"2019-06-25","close":61576.3398},{"date":"2019-06-26","close":61576.3398},{"date":"2019-06-27","close":62003.9453},{"date":"2019-06-28","close":61576.3398},{"date":"2019-07-01","close":59865.8867},{"date":"2019-07-02","close":61319.7695},{"date":"2019-07-03","close":61319.7695},{"date":"2019-07-04","close":62175.0},{"date":"2019-07-05","close":62944.7031},{"date":"2019-07-08","close":61661.8594},{"date":"2019-07-09","close":60806.6289},{"date":"2019-07-10","close":60207.9766},{"date":"2019-07-11","close":60293.5},{"date":"2019-07-12","close":61063.2031},{"date":"2019-07-15","close":62260.5234},{"date":"2019-07-16","close":62431.5703},{"date":"2019-07-17","close":62175.0},{"date":"2019-07-18","close":61576.3398},{"date":"2019-07-19","close":63714.4062},{"date":"2019-07-22","close":63286.7891},{"date":"2019-07-23","close":62944.7031},{"date":"2019-07-24","close":62175.0},{"date":"2019-07-25","close":61405.2891},{"date":"2019-07-26","close":60293.5},{"date":"2019-07-29","close":58839.6172},{"date":"2019-07-30","close":59352.75},{"date":"2019-07-31","close":57898.8633},{"date":"2019-08-01","close":56787.0742},{"date":"2019-08-02","close":54991.0898},{"date":"2019-08-05","close":53280.6367},{"date":"2019-08-06","close":53280.6367},{"date":"2019-08-07","close":51570.1836},{"date":"2019-08-08","close":52596.457},{"date":"2019-08-09","close":52083.3203},{"date":"2019-08-12","close":51399.1367},{"date":"2019-08-13","close":51570.1836},{"date":"2019-08-14","close":50886.0039},{"date":"2019-08-16","close":51057.0469},{"date":"2019-08-19","close":51228.0938},{"date":"2019-08-20","close":51399.1367},{"date":"2019-08-21","close":51570.1836},{"date":"2019-08-22","close":50971.5273},{"date":"2019-08-23","close":50629.4414},{"date":"2019-08-26","close":50201.8203},{"date":"2019-08-27","close":48747.9336},{"date":"2019-08-28","close":48149.2773},{"date":"2019-08-29","close":48405.8398},{"date":"2019-08-30","close":48149.2773},{"date":"2019-09-02","close":49090.0273},{"date":"2019-09-03","close":49859.7344},{"date":"2019-09-04","close":49603.1602},{"date":"2019-09-05","close":49346.6016},{"date":"2019-09-06","close":49175.5508},{"date":"2019-09-09","close":49774.2109},{"date":"2019-09-10","close":50116.3008},{"date":"2019-09-11","close":50800.4844},{"date":"2019-09-16","close":51826.75},{"date":"2019-09-17","close":51912.2773},{"date":"2019-09-18","close":51570.1836},{"date":"2019-09-19","close":51313.6172},{"date":"2019-09-20","close":51741.2266},{"date":"2019-09-23","close":51057.0469},{"date":"2019-09-24","close":51570.1836},{"date":"2019-09-25","close":50800.4844},{"date":"2019-09-26","close":51741.2266},{"date":"2019-09-27","close":51057.0469},{"date":"2019-09-30","close":51997.793},{"date":"2019-10-01","close":51655.707},{"date":"2019-10-02","close":49688.6914},{"date":"2019-10-04","close":49432.1211},{"date":"2019-10-07","close":49175.5508},{"date":"2019-10-08","close":49090.0273},{"date":"2019-10-10","close":48405.8398},{"date":"2019-10-11","close":48576.8867},{"date":"2019-10-14","close":49261.0781},{"date":"2019-10-15","close":50201.8203},{"date":"2019-10-16","close":50030.7773},{"date":"2019-10-17","close":50543.9141},{"date":"2019-10-18","close":53024.0703},{"date":"2019-10-21","close":54050.3398},{"date":"2019-10-22","close":54905.5703},{"date":"2019-10-23","close":53024.0703},{"date":"2019-10-24","close":53280.6367},{"date":"2019-10-25","close":54306.9062},{"date":"2019-10-28","close":55162.1367},{"date":"2019-10-29","close":53451.6836},{"date":"2019-10-30","close":52168.8398},{"date":"2019-10-31","close":52083.3203},{"date":"2019-11-01","close":52168.8398},{"date":"2019-11-04","close":55162.1367},{"date":"2019-11-05","close":54392.4297},{"date":"2019-11-06","close":54050.3398},{"date":"2019-11-07","close":54135.8672},{"date":"2019-11-08","close":53280.6367},{"date":"2019-11-11","close":52938.543},{"date":"2019-11-12","close":52853.0273},{"date":"2019-11-13","close":52339.8867},{"date":"2019-11-14","close":52767.5},{"date":"2019-11-15","close":54221.3867},{"date":"2019-11-18","close":53793.7773},{"date":"2019-11-19","close":53879.2969},{"date":"2019-11-20","close":53622.7305},{"date":"2019-11-21","close":53109.5898},{"date":"2019-11-22","close":53195.1133},{"date":"2019-11-25","close":54135.8672},{"date":"2019-11-26","close":53964.8164},{"date":"2019-11-27","close":54135.8672},{"date":"2019-11-28","close":54392.4297},{"date":"2019-11-29","close":53964.8164},{"date":"2019-12-02","close":54820.0469},{"date":"2019-12-03","close":53793.7773},{"date":"2019-12-04","close":53451.6836},{"date":"2019-12-05","close":53537.207},{"date":"2019-12-06","close":54050.3398},{"date":"2019-12-09","close":53109.5898},{"date":"2019-12-10","close":54050.3398},{"date":"2019-12-11","close":54563.4805},{"date":"2019-12-12","close":56359.457},{"date":"2019-12-13","close":53793.7773},{"date":"2019-12-16","close":54050.3398},{"date":"2019-12-17","close":54905.5703},{"date":"2019-12-18","close":54392.4297},{"date":"2019-12-19","close":53879.2969},{"date":"2019-12-20","close":53708.2539},{"date":"2019-12-23","close":53537.207},{"date":"2019-12-24","close":54648.9961},{"date":"2019-12-26","close":53964.8164},{"date":"2019-12-27","close":54578.9727},{"date":"2019-12-30","close":56056.4297},{"date":"2020-01-02","close":56143.3438},{"date":"2020-01-03","close":57186.2461},{"date":"2020-01-06","close":56664.7891},{"date":"2020-01-07","close":57186.2461},{"date":"2020-01-08","close":55969.5195},{"date":"2020-01-09","close":57273.1562},{"date":"2020-01-10","close":57012.4258},{"date":"2020-01-13","close":57186.2461},{"date":"2020-01-14","close":57099.3438},{"date":"2020-01-15","close":57881.5195},{"date":"2020-01-16","close":59098.2539},{"date":"2020-01-17","close":58316.0625},{"date":"2020-01-20","close":58055.3398},{"date":"2020-01-21","close":57620.7969},{"date":"2020-01-22","close":58142.25},{"date":"2020-01-23","close":56577.8867},{"date":"2020-01-28","close":55013.5195},{"date":"2020-01-29","close":54405.1562},{"date":"2020-01-30","close":54144.4258},{"date":"2020-01-31","close":54405.1562},{"date":"2020-02-03","close":53188.4219},{"date":"2020-02-04","close":53275.3398},{"date":"2020-02-05","close":52840.7852},{"date":"2020-02-06","close":54318.2461},{"date":"2020-02-07","close":54057.5156},{"date":"2020-02-10","close":53883.6992},{"date":"2020-02-11","close":53709.8867},{"date":"2020-02-12","close":54231.332},{"date":"2020-02-13","close":54752.793},{"date":"2020-02-14","close":55100.4297},{"date":"2020-02-17","close":56056.4297},{"date":"2020-02-18","close":57012.4258},{"date":"2020-02-19","close":56664.7891},{"date":"2020-02-20","close":56577.8867},{"date":"2020-02-21","close":55795.7031},{"date":"2020-02-24","close":53101.5195},{"date":"2020-02-25","close":53014.6055},{"date":"2020-02-26","close":52493.1523},{"date":"2020-02-27","close":52493.1523},{"date":"2020-02-28","close":51624.0625},{"date":"2020-03-02","close":49972.7852},{"date":"2020-03-03","close":49451.3281},{"date":"2020-03-04","close":49451.3281},{"date":"2020-03-05","close":50407.3281},{"date":"2020-03-06","close":49016.7812},{"date":"2020-03-09","close":49016.7812},{"date":"2020-03-10","close":47539.3242},{"date":"2020-03-11","close":45279.6875},{"date":"2020-03-12","close":45279.6875},{"date":"2020-03-13","close":43280.7773},{"date":"2020-03-16","close":44236.7812},{"date":"2020-03-17","close":41977.1367},{"date":"2020-03-18","close":39065.6797},{"date":"2020-03-19","close":35198.2227},{"date":"2020-03-20","close":38022.7734},{"date":"2020-03-23","close":33373.1328},{"date":"2020-03-24","close":36197.6797},{"date":"2020-03-25","close":38804.957},{"date":"2020-03-26","close":38848.4102},{"date":"2020-03-27","close":40195.5},{"date":"2020-03-30","close":40847.3242},{"date":"2020-03-31","close":41455.6836},{"date":"2020-04-01","close":39978.2266},{"date":"2020-04-02","close":40282.4102},{"date":"2020-04-03","close":41064.5977},{"date":"2020-04-06","close":42194.4141},{"date":"2020-04-07","close":44758.2305},{"date":"2020-04-08","close":43976.0508},{"date":"2020-04-09","close":43889.1445},{"date":"2020-04-10","close":43541.5039},{"date":"2020-04-13","close":42846.2344},{"date":"2020-04-14","close":43802.2383},{"date":"2020-04-16","close":43802.2383},{"date":"2020-04-17","close":44149.8711},{"date":"2020-04-20","close":44149.8711},{"date":"2020-04-21","close":44236.7812},{"date":"2020-04-22","close":43715.3203},{"date":"2020-04-23","close":43976.0508},{"date":"2020-04-24","close":43454.5977},{"date":"2020-04-27","close":44497.5078},{"date":"2020-04-28","close":44497.5078},{"date":"2020-04-29","close":45279.6875},{"date":"2020-05-04","close":43411.1445},{"date":"2020-05-06","close":43628.4141},{"date":"2020-05-07","close":44149.8711},{"date":"2020-05-08","close":45540.418},{"date":"2020-05-11","close":48060.7812},{"date":"2020-05-12","close":46322.6016},{"date":"2020-05-13","close":46322.6016},{"date":"2020-05-14","close":44323.6875},{"date":"2020-05-15","close":45018.9648},{"date":"2020-05-18","close":45540.418},{"date":"2020-05-19","close":45888.0547},{"date":"2020-05-20","close":45540.418},{"date":"2020-05-21","close":45105.8672},{"date":"2020-05-22","close":44236.7812},{"date":"2020-05-25","close":44062.9609},{"date":"2020-05-26","close":44497.5078},{"date":"2020-05-27","close":45192.7812},{"date":"2020-05-28","close":44149.8711},{"date":"2020-05-29","close":44323.6875},{"date":"2020-06-01","close":44758.2305},{"date":"2020-06-02","close":45105.8672},{"date":"2020-06-03","close":46757.1445},{"date":"2020-06-04","close":46409.5078},{"date":"2020-06-05","close":45888.0547},{"date":"2020-06-08","close":45714.2305},{"date":"2020-06-09","close":45192.7812},{"date":"2020-06-10","close":44671.3242},{"date":"2020-06-11","close":45366.5977},{"date":"2020-06-12","close":43628.4141},{"date":"2020-06-15","close":41716.4102},{"date":"2020-06-16","close":43020.0547},{"date":"2020-06-17","close":42628.957},{"date":"2020-06-18","close":42064.0469},{"date":"2020-06-19","close":41759.8633},{"date":"2020-06-22","close":41064.5977},{"date":"2020-06-23","close":41021.1406},{"date":"2020-06-24","close":41151.5},{"date":"2020-06-25","close":40152.043},{"date":"2020-06-26","close":39847.8633},{"date":"2020-06-29","close":39847.8633},{"date":"2020-06-30","close":40195.5},{"date":"2020-07-01","close":40977.6836},{"date":"2020-07-02","close":42194.4141},{"date":"2020-07-03","close":42150.9609},{"date":"2020-07-06","close":42324.7773},{"date":"2020-07-07","close":42498.5977},{"date":"2020-07-08","close":42411.6875},{"date":"2020-07-09","close":42237.8672},{"date":"2020-07-10","close":41846.7773},{"date":"2020-07-13","close":42281.3203},{"date":"2020-07-14","close":42542.0508},{"date":"2020-07-15","close":43411.1445},{"date":"2020-07-16","close":43020.0547},{"date":"2020-07-17","close":42542.0508},{"date":"2020-07-20","close":41890.2266},{"date":"2020-07-21","close":42411.6875},{"date":"2020-07-22","close":44497.5078},{"date":"2020-07-23","close":44323.6875},{"date":"2020-07-24","close":43541.5039},{"date":"2020-07-27","close":45974.9648},{"date":"2020-07-28","close":46409.5078},{"date":"2020-07-29","close":47539.3242},{"date":"2020-07-30","close":47365.5078},{"date":"2020-07-31","close":45366.5977},{"date":"2020-08-03","close":45366.5977},{"date":"2020-08-04","close":46757.1445},{"date":"2020-08-05","close":46322.6016},{"date":"2020-08-06","close":47452.4219},{"date":"2020-08-07","close":50668.0625},{"date":"2020-08-10","close":48842.9648},{"date":"2020-08-11","close":48495.3281},{"date":"2020-08-12","close":46322.6016},{"date":"2020-08-13","close":45366.5977},{"date":"2020-08-14","close":45540.418},{"date":"2020-08-18","close":44758.2305},{"date":"2020-08-19","close":44410.5977},{"date":"2020-08-20","close":41846.7773},{"date":"2020-08-21","close":42020.5938},{"date":"2020-08-24","close":41759.8633},{"date":"2020-08-25","close":42194.4141},{"date":"2020-08-26","close":41716.4102},{"date":"2020-08-27","close":41716.4102},{"date":"2020-08-28","close":41933.6836},{"date":"2020-08-31","close":42542.0508},{"date":"2020-09-01","close":42802.7812},{"date":"2020-09-02","close":42802.7812},{"date":"2020-09-03","close":42455.1484},{"date":"2020-09-04","close":41759.8633},{"date":"2020-09-07","close":41933.6836},{"date":"2020-09-08","close":42281.3203},{"date":"2020-09-09","close":41933.6836},{"date":"2020-09-10","close":42064.0469},{"date":"2020-09-11","close":41977.1367},{"date":"2020-09-14","close":42150.9609},{"date":"2020-09-15","close":42368.2305},{"date":"2020-09-16","close":42542.0508},{"date":"2020-09-17","close":42368.2305},{"date":"2020-09-18","close":41629.5039},{"date":"2020-09-21","close":41499.1406},{"date":"2020-09-22","close":40543.1367},{"date":"2020-09-23","close":40412.7734},{"date":"2020-09-24","close":39978.2266},{"date":"2020-09-25","close":39847.8633},{"date":"2020-09-28","close":40412.7734},{"date":"2020-09-29","close":40760.4141},{"date":"2020-10-05","close":40847.3242},{"date":"2020-10-06","close":41108.0469},{"date":"2020-10-07","close":41238.4141},{"date":"2020-10-08","close":41325.3164},{"date":"2020-10-12","close":41455.6836},{"date":"2020-10-13","close":41412.2344},{"date":"2020-10-14","close":41542.5938},{"date":"2020-10-15","close":41586.0508},{"date":"2020-10-16","close":42368.2305},{"date":"2020-10-19","close":43454.5977},{"date":"2020-10-20","close":42846.2344},{"date":"2020-10-21","close":44062.9609},{"date":"2020-10-22","close":43976.0508},{"date":"2020-10-23","close":43802.2383},{"date":"2020-10-26","close":43715.3203},{"date":"2020-10-27","close":43454.5977},{"date":"2020-10-28","close":43715.3203},{"date":"2020-10-29","close":42846.2344},{"date":"2020-10-30","close":42020.5938},{"date":"2020-11-02","close":42715.8633},{"date":"2020-11-03","close":43106.9609},{"date":"2020-11-04","close":43628.4141},{"date":"2020-11-05","close":43889.1445},{"date":"2020-11-06","close":43541.5039},{"date":"2020-11-09","close":44062.9609},{"date":"2020-11-10","close":44932.0508},{"date":"2020-11-11","close":45192.7812},{"date":"2020-11-12","close":44932.0508},{"date":"2020-11-13","close":44584.4141},{"date":"2020-11-16","close":44497.5078},{"date":"2020-11-17","close":44149.8711},{"date":"2020-11-18","close":44932.0508},{"date":"2020-11-19","close":45279.6875},{"date":"2020-11-20","close":45801.1406},{"date":"2020-11-23","close":45888.0547},{"date":"2020-11-24","close":45627.3281},{"date":"2020-11-25","close":45018.9648},{"date":"2020-11-26","close":44845.1406},{"date":"2020-11-27","close":44671.3242},{"date":"2020-11-30","close":44236.7812},{"date":"2020-12-01","close":45453.5078},{"date":"2020-12-02","close":45714.2305},{"date":"2020-12-03","close":45801.1406},{"date":"2020-12-04","close":45801.1406},{"date":"2020-12-07","close":45366.5977},{"date":"2020-12-08","close":44932.0508},{"date":"2020-12-09","close":45453.5078},{"date":"2020-12-10","close":45192.7812},{"date":"2020-12-11","close":46322.6016},{"date":"2020-12-14","close":46148.7812},{"date":"2020-12-15","close":46496.4219},{"date":"2020-12-16","close":46409.5078},{"date":"2020-12-17","close":46235.6875},{"date":"2020-12-18","close":46148.7812},{"date":"2020-12-21","close":46757.1445},{"date":"2020-12-22","close":46670.2344},{"date":"2020-12-23","close":46844.0625},{"date":"2020-12-24","close":46583.3242},{"date":"2020-12-28","close":47278.6055},{"date":"2020-12-29","close":47373.0508},{"date":"2020-12-30","close":47638.6875},{"date":"2021-01-04","close":47815.7852},{"date":"2021-01-05","close":50118.0273},{"date":"2021-01-06","close":50029.4805},{"date":"2021-01-07","close":50737.8594},{"date":"2021-01-08","close":50737.8594},{"date":"2021-01-11","close":47992.8828},{"date":"2021-01-12","close":47284.4961},{"date":"2021-01-13","close":47992.8828},{"date":"2021-01-14","close":48081.4297},{"date":"2021-01-15","close":48169.9805},{"date":"2021-01-18","close":47018.8555},{"date":"2021-01-19","close":47284.4961},{"date":"2021-01-20","close":47904.3359},{"date":"2021-01-21","close":48081.4297},{"date":"2021-01-22","close":47727.2422},{"date":"2021-01-25","close":47638.6875},{"date":"2021-01-26","close":46221.9258},{"date":"2021-01-27","close":45956.2773},{"date":"2021-01-28","close":45867.7344},{"date":"2021-01-29","close":45690.6367},{"date":"2021-02-01","close":46044.832},{"date":"2021-02-02","close":46664.6602},{"date":"2021-02-03","close":46310.4727},{"date":"2021-02-04","close":45956.2773},{"date":"2021-02-05","close":46310.4727},{"date":"2021-02-08","close":46664.6602},{"date":"2021-02-09","close":47018.8555},{"date":"2021-02-10","close":47284.4961},{"date":"2021-02-15","close":47284.4961},{"date":"2021-02-16","close":48966.9062},{"date":"2021-02-17","close":51180.6016},{"date":"2021-02-18","close":50649.3164},{"date":"2021-02-19","close":50737.8594},{"date":"2021-02-22","close":53571.3867},{"date":"2021-02-23","close":56050.7305},{"date":"2021-02-24","close":55873.6289},{"date":"2021-02-25","close":57378.9453},{"date":"2021-02-26","close":54899.6055},{"date":"2021-03-02","close":53748.4844},{"date":"2021-03-03","close":54633.9609},{"date":"2021-03-04","close":55430.8945},{"date":"2021-03-05","close":55253.793},{"date":"2021-03-08","close":55165.2461},{"date":"2021-03-09","close":54545.4141},{"date":"2021-03-10","close":54279.7734},{"date":"2021-03-11","close":54191.2227},{"date":"2021-03-12","close":54102.6797},{"date":"2021-03-15","close":53837.0273},{"date":"2021-03-16","close":54368.3203},{"date":"2021-03-17","close":53394.293},{"date":"2021-03-18","close":54014.1289},{"date":"2021-03-19","close":52508.8125},{"date":"2021-03-22","close":52508.8125},{"date":"2021-03-23","close":51269.1523},{"date":"2021-03-24","close":50737.8594},{"date":"2021-03-25","close":50914.957},{"date":"2021-03-26","close":52243.1758},{"date":"2021-03-29","close":52066.0742},{"date":"2021-03-30","close":51977.5312},{"date":"2021-03-31","close":51534.793},{"date":"2021-04-01","close":51534.793},{"date":"2021-04-02","close":51446.2461},{"date":"2021-04-05","close":52066.0742},{"date":"2021-04-06","close":52331.7227},{"date":"2021-04-07","close":52154.6211},{"date":"2021-04-08","close":52154.6211},{"date":"2021-04-09","close":52154.6211},{"date":"2021-04-12","close":53659.9375},{"date":"2021-04-13","close":53394.293},{"date":"2021-04-14","close":54191.2227},{"date":"2021-04-15","close":54191.2227},{"date":"2021-04-16","close":54456.8633},{"date":"2021-04-19","close":54722.5156},{"date":"2021-04-20","close":56227.8203},{"date":"2021-04-21","close":54811.0547},{"date":"2021-04-22","close":55785.082},{"date":"2021-04-23","close":57024.75},{"date":"2021-04-26","close":57201.8477},{"date":"2021-04-27","close":59592.6367},{"date":"2021-04-28","close":61009.3984},{"date":"2021-04-29","close":62868.9023},{"date":"2021-04-30","close":60123.9258},{"date":"2021-05-03","close":60566.6641},{"date":"2021-05-04","close":59415.5391},{"date":"2021-05-06","close":62160.5195},{"date":"2021-05-07","close":61983.4297},{"date":"2021-05-10","close":66056.6172},{"date":"2021-05-11","close":67207.75},{"date":"2021-05-12","close":65968.0703},{"date":"2021-05-13","close":62426.1641},{"date":"2021-05-14","close":62071.9766},{"date":"2021-05-17","close":61983.4297},{"date":"2021-05-18","close":63842.9297},{"date":"2021-05-20","close":62249.0703},{"date":"2021-05-21","close":61452.1406},{"date":"2021-05-24","close":62337.6172},{"date":"2021-05-25","close":63046.0},{"date":"2021-05-26","close":62160.5195},{"date":"2021-05-27","close":61717.7812},{"date":"2021-05-28","close":61894.8828},{"date":"2021-05-31","close":62071.9766},{"date":"2021-06-01","close":62514.707},{"date":"2021-06-02","close":62249.0703},{"date":"2021-06-03","close":61275.0469},{"date":"2021-06-04","close":60655.2109},{"date":"2021-06-07","close":60655.2109},{"date":"2021-06-08","close":61275.0469},{"date":"2021-06-09","close":60920.8555},{"date":"2021-06-10","close":59858.2812},{"date":"2021-06-11","close":60301.0195},{"date":"2021-06-14","close":59504.0859},{"date":"2021-06-15","close":58707.1602},{"date":"2021-06-16","close":58441.5078},{"date":"2021-06-17","close":57556.0391},{"date":"2021-06-18","close":58884.2539},{"date":"2021-06-21","close":56847.6562},{"date":"2021-06-22","close":56847.6562},{"date":"2021-06-23","close":56404.918},{"date":"2021-06-24","close":56493.4648},{"date":"2021-06-25","close":57024.75},{"date":"2021-06-28","close":57733.1289},{"date":"2021-06-29","close":57556.0391},{"date":"2021-06-30","close":57290.3945},{"date":"2021-07-01","close":56670.5586},{"date":"2021-07-02","close":56582.0117},{"date":"2021-07-05","close":56936.2031},{"date":"2021-07-06","close":57467.4922},{"date":"2021-07-07","close":57024.75},{"date":"2021-07-08","close":56316.3672},{"date":"2021-07-09","close":55342.3438},{"date":"2021-07-12","close":55873.6289},{"date":"2021-07-13","close":55962.1797},{"date":"2021-07-14","close":58972.8008},{"date":"2021-07-15","close":59858.2812},{"date":"2021-07-16","close":60035.375},{"date":"2021-07-19","close":57910.2305},{"date":"2021-07-20","close":58618.6172},{"date":"2021-07-21","close":60212.4727},{"date":"2021-07-22","close":61540.6836},{"date":"2021-07-23","close":62603.2617},{"date":"2021-07-26","close":61540.6836},{"date":"2021-07-27","close":61097.9453},{"date":"2021-07-28","close":61186.4922},{"date":"2021-07-29","close":61186.4922},{"date":"2021-07-30","close":60655.2109},{"date":"2021-08-02","close":60566.6641},{"date":"2021-08-03","close":60035.375},{"date":"2021-08-04","close":61186.4922},{"date":"2021-08-05","close":61806.3281},{"date":"2021-08-06","close":60478.1133},{"date":"2021-08-09","close":59946.8281},{"date":"2021-08-10","close":60301.0195},{"date":"2021-08-11","close":61009.3984},{"date":"2021-08-12","close":61540.6836},{"date":"2021-08-13","close":61275.0469},{"date":"2021-08-17","close":59326.9922},{"date":"2021-08-18","close":59858.2812},{"date":"2021-08-19","close":57290.3945},{"date":"2021-08-20","close":55253.793},{"date":"2021-08-23","close":57821.6836},{"date":"2021-08-24","close":57998.7773},{"date":"2021-08-25","close":58972.8008},{"date":"2021-08-26","close":57821.6836},{"date":"2021-08-27","close":59415.5391},{"date":"2021-08-30","close":61629.2305},{"date":"2021-08-31","close":63223.0938},{"date":"2021-09-01","close":66410.8125},{"date":"2021-09-02","close":66942.0938},{"date":"2021-09-03","close":66410.8125},{"date":"2021-09-06","close":66322.2734},{"date":"2021-09-07","close":65171.1484},{"date":"2021-09-08","close":64816.9492},{"date":"2021-09-09","close":62868.9023},{"date":"2021-09-10","close":63665.832},{"date":"2021-09-13","close":65348.2383},{"date":"2021-09-14","close":64639.8672},{"date":"2021-09-15","close":64462.7617},{"date":"2021-09-16","close":63577.2812},{"date":"2021-09-17","close":63577.2812},{"date":"2021-09-23","close":61894.8828},{"date":"2021-09-24","close":61629.2305},{"date":"2021-09-27","close":61363.5898},{"date":"2021-09-28","close":60389.5625},{"date":"2021-09-29","close":59504.0859},{"date":"2021-09-30","close":59061.3477},{"date":"2021-10-01","close":56582.0117},{"date":"2021-10-05","close":57910.2305},{"date":"2021-10-06","close":57113.2969},{"date":"2021-10-07","close":58795.7109},{"date":"2021-10-08","close":59149.8945},{"date":"2021-10-12","close":60743.7578},{"date":"2021-10-13","close":61452.1406},{"date":"2021-10-14","close":63046.0},{"date":"2021-10-15","close":63931.4805},{"date":"2021-10-18","close":65525.332},{"date":"2021-10-19","close":64462.7617},{"date":"2021-10-20","close":62868.9023},{"date":"2021-10-21","close":63577.2812},{"date":"2021-10-22","close":63134.543},{"date":"2021-10-25","close":64374.2148},{"date":"2021-10-26","close":64905.5078},{"date":"2021-10-27","close":63842.9297},{"date":"2021-10-28","close":61717.7812},{"date":"2021-10-29","close":60743.7578},{"date":"2021-11-01","close":61452.1406},{"date":"2021-11-02","close":61806.3281},{"date":"2021-11-03","close":60655.2109},{"date":"2021-11-04","close":60832.3047},{"date":"2021-11-05","close":60566.6641},{"date":"2021-11-08","close":60743.7578},{"date":"2021-11-09","close":61806.3281},{"date":"2021-11-10","close":60212.4727},{"date":"2021-11-11","close":61097.9453},{"date":"2021-11-12","close":61983.4297},{"date":"2021-11-15","close":61806.3281},{"date":"2021-11-16","close":60566.6641},{"date":"2021-11-17","close":58352.9648},{"date":"2021-11-18","close":57644.5859},{"date":"2021-11-19","close":57556.0391},{"date":"2021-11-22","close":58884.2539},{"date":"2021-11-23","close":57556.0391},{"date":"2021-11-24","close":57290.3945},{"date":"2021-11-25","close":57290.3945},{"date":"2021-11-26","close":57113.2969},{"date":"2021-11-29","close":56759.1094},{"date":"2021-11-30","close":55962.1797},{"date":"2021-12-01","close":55785.082},{"date":"2021-12-02","close":56582.0117},{"date":"2021-12-03","close":56847.6562},{"date":"2021-12-06","close":58352.9648},{"date":"2021-12-07","close":58264.418},{"date":"2021-12-08","close":57910.2305},{"date":"2021-12-09","close":59592.6367},{"date":"2021-12-10","close":58972.8008},{"date":"2021-12-13","close":58530.0586},{"date":"2021-12-14","close":58441.5078},{"date":"2021-12-15","close":57821.6836},{"date":"2021-12-16","close":57733.1289},{"date":"2021-12-17","close":58618.6172},{"date":"2021-12-20","close":57998.7773},{"date":"2021-12-21","close":58352.9648},{"date":"2021-12-22","close":58441.5078},{"date":"2021-12-23","close":58884.2539},{"date":"2021-12-24","close":58795.7109},{"date":"2021-12-27","close":59504.0859},{"date":"2021-12-28","close":59946.8281},{"date":"2021-12-29","close":59503.3984},{"date":"2021-12-30","close":58874.2031},{"date":"2022-01-03","close":61532.0},{"date":"2022-01-04","close":59862.9297},{"date":"2022-01-05","close":58964.082},{"date":"2022-01-06","close":59503.3984},{"date":"2022-01-07","close":59143.8555},{"date":"2022-01-10","close":59323.6211},{"date":"2022-01-11","close":59593.2773},{"date":"2022-01-12","close":60402.2344},{"date":"2022-01-13","close":60402.2344},{"date":"2022-01-14","close":59773.0469},{"date":"2022-01-17","close":59503.3984},{"date":"2022-01-18","close":58784.3164},{"date":"2022-01-19","close":60132.5859},{"date":"2022-01-20","close":60671.8867},{"date":"2022-01-21","close":60851.6562},{"date":"2022-01-24","close":60042.6992},{"date":"2022-01-25","close":57436.0547},{"date":"2022-01-26","close":57436.0547},{"date":"2022-01-27","close":54559.7578},{"date":"2022-01-28","close":55638.3672},{"date":"2022-02-03","close":56806.8633},{"date":"2022-02-04","close":58514.668},{"date":"2022-02-07","close":59323.6211},{"date":"2022-02-08","close":59323.6211},{"date":"2022-02-09","close":59323.6211},{"date":"2022-02-10","close":59053.9766},{"date":"2022-02-11","close":59143.8555},{"date":"2022-02-14","close":57346.1719},{"date":"2022-02-15","close":57795.5898},{"date":"2022-02-16","close":58155.1289},{"date":"2022-02-17","close":57615.8242},{"date":"2022-02-18","close":58334.9023},{"date":"2022-02-21","close":58334.9023},{"date":"2022-02-22","close":58334.9023},{"date":"2022-02-23","close":58334.9023},{"date":"2022-02-24","close":59323.6211},{"date":"2022-02-25","close":58604.5469},{"date":"2022-02-28","close":58604.5469},{"date":"2022-03-02","close":60132.5859},{"date":"2022-03-03","close":59862.9297},{"date":"2022-03-04","close":59862.9297},{"date":"2022-03-07","close":58874.2031},{"date":"2022-03-08","close":57795.5898},{"date":"2022-03-10","close":57795.5898},{"date":"2022-03-11","close":57795.5898},{"date":"2022-03-14","close":59952.8125},{"date":"2022-03-15","close":59952.8125},{"date":"2022-03-16","close":59952.8125},{"date":"2022-03-17","close":59952.8125},{"date":"2022-03-18","close":59683.1641},{"date":"2022-03-21","close":59683.1641},{"date":"2022-03-22","close":59593.2773},{"date":"2022-03-23","close":59862.9297},{"date":"2022-03-24","close":61031.4297},{"date":"2022-03-25","close":61660.6172},{"date":"2022-03-28","close":62020.1562},{"date":"2022-03-29","close":62020.1562},{"date":"2022-03-30","close":61390.9648},{"date":"2022-03-31","close":62020.1562},{"date":"2022-04-01","close":61301.0781},{"date":"2022-04-04","close":62020.1562},{"date":"2022-04-05","close":62020.1562},{"date":"2022-04-06","close":62918.9961},{"date":"2022-04-07","close":62739.2266},{"date":"2022-04-08","close":62110.0352},{"date":"2022-04-11","close":61930.2656},{"date":"2022-04-12","close":61031.4297},{"date":"2022-04-13","close":62379.6914},{"date":"2022-04-14","close":63188.6523},{"date":"2022-04-15","close":63548.1875},{"date":"2022-04-18","close":63638.0703},{"date":"2022-04-19","close":64267.2617},{"date":"2022-04-20","close":64806.5664},{"date":"2022-04-21","close":64806.5664},{"date":"2022-04-22","close":63548.1875},{"date":"2022-04-25","close":61390.9648},{"date":"2022-04-26","close":60671.8867},{"date":"2022-04-27","close":61211.1992},{"date":"2022-04-28","close":61570.7344},{"date":"2022-04-29","close":61390.9648},{"date":"2022-05-02","close":61121.3164},{"date":"2022-05-03","close":61480.8477},{"date":"2022-05-04","close":61840.3867},{"date":"2022-05-06","close":61570.7344},{"date":"2022-05-09","close":63228.0},{"date":"2022-05-10","close":59503.3984},{"date":"2022-05-11","close":57166.4023},{"date":"2022-05-12","close":57076.5195},{"date":"2022-05-13","close":58784.3164},{"date":"2022-05-16","close":58424.7852},{"date":"2022-05-17","close":59053.9766},{"date":"2022-05-18","close":58514.668},{"date":"2022-05-19","close":58245.0156},{"date":"2022-05-20","close":59952.8125},{"date":"2022-05-23","close":60312.3516},{"date":"2022-05-24","close":60222.4688},{"date":"2022-05-25","close":60671.8867},{"date":"2022-05-26","close":60582.0039},{"date":"2022-05-27","close":61390.9648},{"date":"2022-05-30","close":61930.2656},{"date":"2022-05-31","close":60582.0039},{"date":"2022-06-02","close":60402.2344},{"date":"2022-06-03","close":61121.3164},{"date":"2022-06-07","close":59773.0469},{"date":"2022-06-08","close":59503.3984},{"date":"2022-06-09","close":60132.5859},{"date":"2022-06-10","close":58964.082},{"date":"2022-06-13","close":57256.2891},{"date":"2022-06-14","close":55908.0195},{"date":"2022-06-15","close":55278.832},{"date":"2022-06-16","close":55188.9531},{"date":"2022-06-17","close":53211.5},{"date":"2022-06-20","close":50874.5},{"date":"2022-06-21","close":51144.1562},{"date":"2022-06-22","close":48537.5117},{"date":"2022-06-23","close":48537.5117},{"date":"2022-06-24","close":50425.082},{"date":"2022-06-27","close":50514.9648},{"date":"2022-06-28","close":48986.9297},{"date":"2022-06-29","close":47818.4375},{"date":"2022-06-30","close":47099.3633},{"date":"2022-07-01","close":48447.6328},{"date":"2022-07-04","close":47998.2031},{"date":"2022-07-05","close":48357.7422},{"date":"2022-07-06","close":45211.793},{"date":"2022-07-07","close":45211.793},{"date":"2022-07-08","close":45930.8672},{"date":"2022-07-11","close":46020.75},{"date":"2022-07-12","close":45301.6836},{"date":"2022-07-13","close":45840.9805},{"date":"2022-07-14","close":45301.6836},{"date":"2022-07-15","close":45301.6836},{"date":"2022-07-18","close":45661.2148},{"date":"2022-07-19","close":46200.5195},{"date":"2022-07-20","close":47099.3633},{"date":"2022-07-21","close":47458.9023},{"date":"2022-07-22","close":47369.0117},{"date":"2022-07-25","close":47279.1328},{"date":"2022-07-26","close":47458.9023},{"date":"2022-07-27","close":47638.668},{"date":"2022-07-28","close":48537.5117},{"date":"2022-07-29","close":49346.4688},{"date":"2022-08-01","close":49166.7031},{"date":"2022-08-02","close":47998.2031},{"date":"2022-08-03","close":49256.5898},{"date":"2022-08-04","close":49795.8867},{"date":"2022-08-05","close":50604.8516},{"date":"2022-08-08","close":51503.6914},{"date":"2022-08-09","close":52043.0},{"date":"2022-08-10","close":52582.3047},{"date":"2022-08-11","close":53301.3789},{"date":"2022-08-12","close":52851.9531},{"date":"2022-08-16","close":53031.7266},{"date":"2022-08-17","close":54559.7578},{"date":"2022-08-18","close":54020.4492},{"date":"2022-08-19","close":55009.1758},{"date":"2022-08-22","close":53930.5664},{"date":"2022-08-23","close":52582.3047},{"date":"2022-08-24","close":53121.6133},{"date":"2022-08-25","close":53930.5664},{"date":"2022-08-26","close":54649.6367},{"date":"2022-08-29","close":54829.4102},{"date":"2022-08-30","close":56627.0977},{"date":"2022-08-31","close":62649.3438},{"date":"2022-09-01","close":60222.4688},{"date":"2022-09-02","close":59503.3984},{"date":"2022-09-05","close":60042.6992},{"date":"2022-09-06","close":61570.7344},{"date":"2022-09-07","close":61211.1992},{"date":"2022-09-08","close":60582.0039},{"date":"2022-09-13","close":60671.8867},{"date":"2022-09-14","close":61301.0781},{"date":"2022-09-15","close":61301.0781},{"date":"2022-09-16","close":60132.5859},{"date":"2022-09-19","close":58784.3164},{"date":"2022-09-20","close":60222.4688},{"date":"2022-09-21","close":59952.8125},{"date":"2022-09-22","close":64087.4922},{"date":"2022-09-23","close":67233.4375},{"date":"2022-09-26","close":64626.7969},{"date":"2022-09-27","close":63098.7656},{"date":"2022-09-28","close":58604.5469},{"date":"2022-09-29","close":57705.707},{"date":"2022-09-30","close":57346.1719},{"date":"2022-10-04","close":59773.0469},{"date":"2022-10-05","close":62020.1562},{"date":"2022-10-06","close":61031.4297},{"date":"2022-10-07","close":58514.668},{"date":"2022-10-11","close":59233.7383},{"date":"2022-10-12","close":58604.5469},{"date":"2022-10-13","close":57076.5195},{"date":"2022-10-14","close":57076.5195},{"date":"2022-10-17","close":56627.0977},{"date":"2022-10-18","close":56986.6328},{"date":"2022-10-19","close":56537.2188},{"date":"2022-10-20","close":55638.3672},{"date":"2022-10-21","close":54559.7578},{"date":"2022-10-24","close":54829.4102},{"date":"2022-10-25","close":54649.6367},{"date":"2022-10-26","close":54829.4102},{"date":"2022-10-27","close":55908.0195},{"date":"2022-10-28","close":55368.7188},{"date":"2022-10-31","close":56627.0977},{"date":"2022-11-01","close":56267.5625},{"date":"2022-11-02","close":55368.7188},{"date":"2022-11-03","close":53930.5664},{"date":"2022-11-04","close":53121.6133},{"date":"2022-11-07","close":54829.4102},{"date":"2022-11-08","close":55368.7188},{"date":"2022-11-09","close":66784.0156},{"date":"2022-11-10","close":64716.6797},{"date":"2022-11-11","close":66784.0156},{"date":"2022-11-14","close":72806.2656},{"date":"2022-11-15","close":72626.5},{"date":"2022-11-16","close":77210.5938},{"date":"2022-11-17","close":74334.2969},{"date":"2022-11-18","close":72177.0703},{"date":"2022-11-21","close":70199.625},{"date":"2022-11-22","close":68312.0547},{"date":"2022-11-23","close":71188.3438},{"date":"2022-11-24","close":68671.5938},{"date":"2022-11-25","close":69300.7734},{"date":"2022-11-28","close":67592.9766},{"date":"2022-11-29","close":67682.8672},{"date":"2022-11-30","close":68761.4766},{"date":"2022-12-01","close":68312.0547},{"date":"2022-12-02","close":65345.875},{"date":"2022-12-05","close":65525.6367},{"date":"2022-12-06","close":64087.4922},{"date":"2022-12-07","close":63997.6133},{"date":"2022-12-08","close":63188.6523},{"date":"2022-12-09","close":63188.6523},{"date":"2022-12-12","close":61930.2656},{"date":"2022-12-13","close":61660.6172},{"date":"2022-12-14","close":61301.0781},{"date":"2022-12-15","close":60312.3516},{"date":"2022-12-16","close":59413.5078},{"date":"2022-12-19","close":60402.2344},{"date":"2022-12-20","close":57885.4766},{"date":"2022-12-21","close":57795.5898},{"date":"2022-12-22","close":58334.9023},{"date":"2022-12-23","close":56896.75},{"date":"2022-12-26","close":56806.8633},{"date":"2022-12-27","close":56986.6328},{"date":"2022-12-28","close":56536.0469},{"date":"2022-12-29","close":55257.3594},{"date":"2023-01-02","close":53339.3398},{"date":"2023-01-03","close":53248.0078},{"date":"2023-01-04","close":55988.043},{"date":"2023-01-05","close":55714.0391},{"date":"2023-01-06","close":55714.0391},{"date":"2023-01-09","close":56992.7188},{"date":"2023-01-10","close":56627.3828},{"date":"2023-01-11","close":56170.707},{"date":"2023-01-12","close":56353.375},{"date":"2023-01-13","close":57358.0586},{"date":"2023-01-16","close":57906.0664},{"date":"2023-01-17","close":56353.375},{"date":"2023-01-18","close":57906.0664},{"date":"2023-01-19","close":57358.0586},{"date":"2023-01-20","close":58454.0703},{"date":"2023-01-25","close":57906.0664},{"date":"2023-01-26","close":58271.3984},{"date":"2023-01-27","close":59367.4141},{"date":"2023-01-30","close":57723.3945},{"date":"2023-01-31","close":57084.0547},{"date":"2023-02-01","close":57175.3867},{"date":"2023-02-02","close":57723.3945},{"date":"2023-02-03","close":56444.7148},{"date":"2023-02-06","close":56536.0469},{"date":"2023-02-07","close":56901.3828},{"date":"2023-02-08","close":57906.0664},{"date":"2023-02-09","close":57540.7266},{"date":"2023-02-10","close":57358.0586},{"date":"2023-02-13","close":56992.7188},{"date":"2023-02-14","close":56627.3828},{"date":"2023-02-15","close":56627.3828},{"date":"2023-02-16","close":57997.3984},{"date":"2023-02-17","close":60554.7617},{"date":"2023-02-20","close":60189.4258},{"date":"2023-02-21","close":60006.7617},{"date":"2023-02-22","close":58636.7383},{"date":"2023-02-23","close":58454.0703},{"date":"2023-02-24","close":58454.0703},{"date":"2023-02-27","close":56353.375},{"date":"2023-02-28","close":56901.3828},{"date":"2023-03-02","close":57906.0664},{"date":"2023-03-03","close":57266.7227},{"date":"2023-03-06","close":57358.0586},{"date":"2023-03-07","close":57266.7227},{"date":"2023-03-08","close":55714.0391},{"date":"2023-03-09","close":55166.0312},{"date":"2023-03-10","close":53430.6797},{"date":"2023-03-13","close":53065.3359},{"date":"2023-03-14","close":50873.3047},{"date":"2023-03-15","close":51603.9883},{"date":"2023-03-16","close":51421.3164},{"date":"2023-03-17","close":50690.6406},{"date":"2023-03-20","close":49320.625},{"date":"2023-03-21","close":50051.3008},{"date":"2023-03-22","close":49594.625},{"date":"2023-03-23","close":49868.6328},{"date":"2023-03-24","close":49868.6328},{"date":"2023-03-27","close":49868.6328},{"date":"2023-03-28","close":51603.9883},{"date":"2023-03-29","close":52974.0},{"date":"2023-03-30","close":52608.6641},{"date":"2023-03-31","close":53065.3359},{"date":"2023-04-03","close":52608.6641},{"date":"2023-04-04","close":52608.6641},{"date":"2023-04-05","close":52791.332},{"date":"2023-04-06","close":51421.3164},{"date":"2023-04-07","close":51421.3164},{"date":"2023-04-10","close":51147.3125},{"date":"2023-04-11","close":52608.6641},{"date":"2023-04-12","close":52060.6562},{"date":"2023-04-13","close":52334.6602},{"date":"2023-04-14","close":53796.0156},{"date":"2023-04-17","close":53522.0117},{"date":"2023-04-18","close":52791.332},{"date":"2023-04-19","close":56262.0469},{"date":"2023-04-20","close":55531.3672},{"date":"2023-04-21","close":54435.3516},{"date":"2023-04-24","close":52974.0},{"date":"2023-04-25","close":52151.9922},{"date":"2023-04-26","close":51512.6484},{"date":"2023-04-27","close":51421.3164},{"date":"2023-04-28","close":52151.9922},{"date":"2023-05-02","close":52243.3242},{"date":"2023-05-03","close":52243.3242},{"date":"2023-05-04","close":51421.3164},{"date":"2023-05-08","close":53248.0078},{"date":"2023-05-09","close":52791.332},{"date":"2023-05-10","close":50873.3047},{"date":"2023-05-11","close":51055.9766},{"date":"2023-05-12","close":50781.9766},{"date":"2023-05-15","close":50599.3047},{"date":"2023-05-16","close":48315.9414},{"date":"2023-05-17","close":48224.6094},{"date":"2023-05-18","close":48863.9453},{"date":"2023-05-19","close":49411.957},{"date":"2023-05-22","close":50051.3008},{"date":"2023-05-23","close":50233.9688},{"date":"2023-05-24","close":49229.2891},{"date":"2023-05-25","close":48955.2812},{"date":"2023-05-26","close":48589.9453},{"date":"2023-05-30","close":49046.6172},{"date":"2023-05-31","close":48041.9375},{"date":"2023-06-01","close":48407.2773},{"date":"2023-06-02","close":49594.625},{"date":"2023-06-05","close":49777.293},{"date":"2023-06-07","close":50142.6328},{"date":"2023-06-08","close":51329.9844},{"date":"2023-06-09","close":51055.9766},{"date":"2023-06-12","close":50325.3008},{"date":"2023-06-13","close":51055.9766},{"date":"2023-06-14","close":51147.3125},{"date":"2023-06-15","close":49503.293},{"date":"2023-06-16","close":50142.6328},{"date":"2023-06-19","close":50690.6406},{"date":"2023-06-20","close":50690.6406},{"date":"2023-06-21","close":49868.6328},{"date":"2023-06-22","close":50142.6328},{"date":"2023-06-23","close":49229.2891},{"date":"2023-06-26","close":50507.9727},{"date":"2023-06-27","close":51238.6484},{"date":"2023-06-28","close":51695.3164},{"date":"2023-06-29","close":51512.6484},{"date":"2023-06-30","close":52243.3242},{"date":"2023-07-03","close":52243.3242},{"date":"2023-07-04","close":51603.9883},{"date":"2023-07-05","close":50781.9766},{"date":"2023-07-06","close":49503.293},{"date":"2023-07-07","close":48315.9414},{"date":"2023-07-10","close":48315.9414},{"date":"2023-07-11","close":48863.9453},{"date":"2023-07-12","close":49594.625},{"date":"2023-07-13","close":49320.625},{"date":"2023-07-14","close":50964.6445},{"date":"2023-07-17","close":49959.9609},{"date":"2023-07-18","close":49411.957},{"date":"2023-07-19","close":49229.2891},{"date":"2023-07-20","close":51421.3164},{"date":"2023-07-21","close":51238.6484},{"date":"2023-07-24","close":51603.9883},{"date":"2023-07-25","close":54435.3516},{"date":"2023-07-26","close":50781.9766},{"date":"2023-07-27","close":51329.9844},{"date":"2023-07-28","close":51238.6484},{"date":"2023-07-31","close":52517.3281},{"date":"2023-08-01","close":53430.6797},{"date":"2023-08-02","close":52700.0},{"date":"2023-08-03","close":53613.3438},{"date":"2023-08-04","close":52791.332},{"date":"2023-08-07","close":51786.6562},{"date":"2023-08-08","close":52243.3242},{"date":"2023-08-09","close":52151.9922},{"date":"2023-08-10","close":53065.3359},{"date":"2023-08-11","close":52882.668},{"date":"2023-08-14","close":51421.3164},{"date":"2023-08-16","close":50325.3008},{"date":"2023-08-17","close":49137.9531},{"date":"2023-08-18","close":47859.2695},{"date":"2023-08-21","close":47128.5977},{"date":"2023-08-22","close":46854.5898},{"date":"2023-08-23","close":46671.9219},{"date":"2023-08-24","close":47037.2578},{"date":"2023-08-25","close":48041.9375},{"date":"2023-08-28","close":49046.6172},{"date":"2023-08-29","close":49594.625},{"date":"2023-08-30","close":49777.293},{"date":"2023-08-31","close":49777.293},{"date":"2023-09-01","close":49229.2891},{"date":"2023-09-04","close":49959.9609},{"date":"2023-09-05","close":50690.6406},{"date":"2023-09-06","close":49959.9609},{"date":"2023-09-07","close":48955.2812},{"date":"2023-09-08","close":49137.9531},{"date":"2023-09-11","close":48681.2773},{"date":"2023-09-12","close":48407.2773},{"date":"2023-09-13","close":49320.625},{"date":"2023-09-14","close":50142.6328},{"date":"2023-09-15","close":49868.6328},{"date":"2023-09-18","close":49959.9609},{"date":"2023-09-19","close":49503.293},{"date":"2023-09-20","close":49685.9609},{"date":"2023-09-21","close":48407.2773},{"date":"2023-09-22","close":48955.2812},{"date":"2023-09-25","close":49137.9531},{"date":"2023-09-26","close":46580.5859},{"date":"2023-09-27","close":46945.9219},{"date":"2023-10-04","close":45667.2422},{"date":"2023-10-05","close":45941.2461},{"date":"2023-10-06","close":46580.5859},{"date":"2023-10-10","close":46854.5898},{"date":"2023-10-11","close":46306.5859},{"date":"2023-10-12","close":47219.9297},{"date":"2023-10-13","close":47311.2656},{"date":"2023-10-16","close":46854.5898},{"date":"2023-10-17","close":46489.2539},{"date":"2023-10-18","close":46397.9141},{"date":"2023-10-19","close":45621.5781},{"date":"2023-10-20","close":45210.5742},{"date":"2023-10-23","close":44982.2344},{"date":"2023-10-24","close":45027.9023},{"date":"2023-10-25","close":45575.9062},{"date":"2023-10-26","close":45027.9023},{"date":"2023-10-27","close":44662.5625},{"date":"2023-10-30","close":45164.8984},{"date":"2023-10-31","close":42881.543},{"date":"2023-11-01","close":42653.2031},{"date":"2023-11-02","close":43657.8828},{"date":"2023-11-03","close":44160.2266},{"date":"2023-11-06","close":45667.2422},{"date":"2023-11-07","close":44845.2305},{"date":"2023-11-08","close":45027.9023},{"date":"2023-11-09","close":44753.8984},{"date":"2023-11-10","close":44479.8906},{"date":"2023-11-13","close":44571.2305},{"date":"2023-11-14","close":45347.5703},{"date":"2023-11-15","close":46489.2539},{"date":"2023-11-16","close":46580.5859},{"date":"2023-11-17","close":46397.9141},{"date":"2023-11-20","close":46489.2539},{"date":"2023-11-21","close":46397.9141},{"date":"2023-11-22","close":46123.9141},{"date":"2023-11-23","close":46580.5859},{"date":"2023-11-24","close":46854.5898},{"date":"2023-11-27","close":47037.2578},{"date":"2023-11-28","close":47219.9297},{"date":"2023-11-29","close":46489.2539},{"date":"2023-11-30","close":46580.5859},{"date":"2023-12-01","close":46489.2539},{"date":"2023-12-04","close":48955.2812},{"date":"2023-12-05","close":49868.6328},{"date":"2023-12-06","close":49594.625},{"date":"2023-12-07","close":49137.9531},{"date":"2023-12-08","close":48133.2734},{"date":"2023-12-11","close":48407.2773},{"date":"2023-12-12","close":47676.6016},{"date":"2023-12-13","close":46854.5898},{"date":"2023-12-14","close":45667.2422},{"date":"2023-12-15","close":46306.5859},{"date":"2023-12-18","close":45849.9102},{"date":"2023-12-19","close":46489.2539},{"date":"2023-12-20","close":47311.2656},{"date":"2023-12-21","close":46671.9219},{"date":"2023-12-22","close":46854.5898},{"date":"2023-12-26","close":47219.9297},{"date":"2023-12-27","close":48250.7656},{"date":"2023-12-28","close":48064.4688},{"date":"2024-01-02","close":47878.1719},{"date":"2024-01-03","close":47598.7266},{"date":"2024-01-04","close":47505.5781},{"date":"2024-01-05","close":47412.4297},{"date":"2024-01-08","close":47226.1328},{"date":"2024-01-09","close":47691.875},{"date":"2024-01-10","close":47132.9844},{"date":"2024-01-11","close":47132.9844},{"date":"2024-01-12","close":46387.8047},{"date":"2024-01-15","close":45689.1914},{"date":"2024-01-16","close":44897.4297},{"date":"2024-01-17","close":44198.8164},{"date":"2024-01-18","close":44059.0977},{"date":"2024-01-19","close":43593.3555},{"date":"2024-01-22","close":43826.2227},{"date":"2024-01-23","close":44524.8359},{"date":"2024-01-24","close":44105.668},{"date":"2024-01-25","close":44385.1133},{"date":"2024-01-26","close":44478.2617},{"date":"2024-01-29","close":47598.7266},{"date":"2024-01-30","close":48902.8047},{"date":"2024-01-31","close":49182.2461},{"date":"2024-02-01","close":49647.9883},{"date":"2024-02-02","close":49182.2461},{"date":"2024-02-05","close":50672.6211},{"date":"2024-02-06","close":48437.0586},{"date":"2024-02-07","close":49647.9883},{"date":"2024-02-08","close":49275.3945},{"date":"2024-02-13","close":49275.3945},{"date":"2024-02-14","close":47971.3203},{"date":"2024-02-15","close":47505.5781},{"date":"2024-02-16","close":48250.7656},{"date":"2024-02-19","close":49368.543},{"date":"2024-02-20","close":48530.2109},{"date":"2024-02-21","close":48902.8047},{"date":"2024-02-22","close":48064.4688},{"date":"2024-02-23","close":48157.6172},{"date":"2024-02-26","close":47598.7266},{"date":"2024-02-27","close":47226.1328},{"date":"2024-02-28","close":47505.5781},{"date":"2024-02-29","close":46946.6914},{"date":"2024-03-04","close":46667.2422},{"date":"2024-03-05","close":46853.5391},{"date":"2024-03-06","close":46434.375},{"date":"2024-03-07","close":46108.3594},{"date":"2024-03-08","close":46434.375},{"date":"2024-03-11","close":45130.3008},{"date":"2024-03-12","close":45596.0391},{"date":"2024-03-13","close":45456.3203},{"date":"2024-03-14","close":45782.3359},{"date":"2024-03-15","close":44617.9883},{"date":"2024-03-18","close":43826.2227},{"date":"2024-03-19","close":43593.3555},{"date":"2024-03-20","close":43453.6289},{"date":"2024-03-21","close":44850.8555},{"date":"2024-03-22","close":44990.5781},{"date":"2024-03-25","close":44245.3945},{"date":"2024-03-26","close":44385.1133},{"date":"2024-03-27","close":44664.5586},{"date":"2024-03-28","close":44431.6914},{"date":"2024-03-29","close":43965.9492},{"date":"2024-04-01","close":43826.2227},{"date":"2024-04-02","close":43593.3555},{"date":"2024-04-03","close":42755.0195},{"date":"2024-04-04","close":43267.3398},{"date":"2024-04-05","close":42522.1523},{"date":"2024-04-08","close":41963.2617},{"date":"2024-04-09","close":41916.6875},{"date":"2024-04-11","close":41311.2227},{"date":"2024-04-12","close":41311.2227},{"date":"2024-04-15","close":39168.8164},{"date":"2024-04-16","close":37492.1484},{"date":"2024-04-17","close":36467.5195},{"date":"2024-04-18","close":36560.668},{"date":"2024-04-19","close":35582.6094},{"date":"2024-04-22","close":36607.2422},{"date":"2024-04-23","close":36514.0898},{"date":"2024-04-24","close":36514.0898},{"date":"2024-04-25","close":36188.0781},{"date":"2024-04-26","close":36886.6875},{"date":"2024-04-29","close":38097.6133},{"date":"2024-04-30","close":38144.1875},{"date":"2024-05-02","close":37631.8711},{"date":"2024-05-03","close":37445.5781},{"date":"2024-05-07","close":38004.4648},{"date":"2024-05-08","close":38423.6289},{"date":"2024-05-09","close":38051.0352},{"date":"2024-05-10","close":37818.168},{"date":"2024-05-13","close":37631.8711},{"date":"2024-05-14","close":38237.332},{"date":"2024-05-16","close":38051.0352},{"date":"2024-05-17","close":38097.6133},{"date":"2024-05-20","close":38097.6133},{"date":"2024-05-21","close":38283.9062},{"date":"2024-05-22","close":36979.832},{"date":"2024-05-23","close":36048.3516},{"date":"2024-05-24","close":35629.1836},{"date":"2024-05-27","close":34511.4062},{"date":"2024-05-28","close":34464.832},{"date":"2024-05-29","close":34930.5742},{"date":"2024-05-30","close":34278.5352},{"date":"2024-05-31","close":33579.9258},{"date":"2024-06-03","close":35023.7188},{"date":"2024-06-04","close":34371.6797},{"date":"2024-06-05","close":34092.2422},{"date":"2024-06-07","close":34278.5352},{"date":"2024-06-10","close":33999.0938},{"date":"2024-06-11","close":34045.668},{"date":"2024-06-12","close":33207.332},{"date":"2024-06-13","close":33067.6094},{"date":"2024-06-14","close":32881.3125},{"date":"2024-06-17","close":32322.4258},{"date":"2024-06-18","close":32368.998},{"date":"2024-06-19","close":32415.5723},{"date":"2024-06-20","close":32834.7383},{"date":"2024-06-21","close":32275.8496},{"date":"2024-06-24","close":31716.9609},{"date":"2024-06-25","close":31949.832},{"date":"2024-06-26","close":31716.9609},{"date":"2024-06-27","close":31204.6445},{"date":"2024-06-28","close":31577.2402},{"date":"2024-07-01","close":31530.6641},{"date":"2024-07-02","close":31297.793},{"date":"2024-07-03","close":30925.2012},{"date":"2024-07-04","close":31344.3691},{"date":"2024-07-05","close":31484.0918},{"date":"2024-07-08","close":31018.3477},{"date":"2024-07-09","close":31111.4961},{"date":"2024-07-10","close":31390.9414},{"date":"2024-07-11","close":32136.1289},{"date":"2024-07-12","close":32182.7012},{"date":"2024-07-15","close":31670.3887},{"date":"2024-07-16","close":31670.3887},{"date":"2024-07-17","close":31577.2402},{"date":"2024-07-18","close":31111.4961},{"date":"2024-07-19","close":30459.459},{"date":"2024-07-22","close":29667.6992},{"date":"2024-07-23","close":29015.6641},{"date":"2024-07-24","close":29201.9609},{"date":"2024-07-25","close":29062.2363},{"date":"2024-07-26","close":29388.2559},{"date":"2024-07-29","close":29527.9785},{"date":"2024-07-30","close":28549.9238},{"date":"2024-07-31","close":29295.1094},{"date":"2024-08-01","close":29341.6836},{"date":"2024-08-02","close":28875.9414},{"date":"2024-08-05","close":26919.8281},{"date":"2024-08-06","close":27478.7188},{"date":"2024-08-07","close":28037.6074},{"date":"2024-08-08","close":28736.2188},{"date":"2024-08-09","close":28410.1992},{"date":"2024-08-12","close":28689.6445},{"date":"2024-08-13","close":28829.3672},{"date":"2024-08-14","close":28969.0879},{"date":"2024-08-16","close":29201.9609},{"date":"2024-08-19","close":30040.291},{"date":"2024-08-20","close":29900.5703},{"date":"2024-08-21","close":29807.4219},{"date":"2024-08-22","close":29993.7188},{"date":"2024-08-23","close":30180.0156},{"date":"2024-08-26","close":30086.8672},{"date":"2024-08-27","close":30319.7363},{"date":"2024-08-28","close":29807.4219},{"date":"2024-08-29","close":28829.3672},{"date":"2024-08-30","close":29388.2559},{"date":"2024-09-02","close":28875.9414},{"date":"2024-09-03","close":28829.3672},{"date":"2024-09-04","close":27711.5879},{"date":"2024-09-05","close":27851.3105},{"date":"2024-09-06","close":27525.291},{"date":"2024-09-09","close":27199.2734},{"date":"2024-09-10","close":27012.9746},{"date":"2024-09-11","close":27338.9941},{"date":"2024-09-12","close":27665.0137},{"date":"2024-09-13","close":35955.2031},{"date":"2024-09-19","close":46667.2422},{"date":"2024-09-20","close":53094.4688},{"date":"2024-09-23","close":37492.1484},{"date":"2024-09-24","close":33114.1797},{"date":"2024-09-25","close":34371.6797},{"date":"2024-09-26","close":34790.8516},{"date":"2024-09-27","close":34418.2617},{"date":"2024-09-30","close":33207.332},{"date":"2024-10-02","close":33021.0352},{"date":"2024-10-04","close":32136.1289},{"date":"2024-10-07","close":32229.2773},{"date":"2024-10-08","close":31344.3691},{"date":"2024-10-10","close":36188.0781},{"date":"2024-10-11","close":36327.793},{"date":"2024-10-14","close":36327.793},{"date":"2024-10-15","close":39215.3945},{"date":"2024-10-16","close":39168.8164},{"date":"2024-10-17","close":35536.0391},{"date":"2024-10-18","close":34604.5547},{"date":"2024-10-21","close":33626.5},{"date":"2024-10-22","close":33253.9062},{"date":"2024-10-23","close":35303.168},{"date":"2024-10-24","close":35629.1836},{"date":"2024-10-25","close":34371.6797},{"date":"2024-10-28","close":36933.2617},{"date":"2024-10-29","close":36048.3516},{"date":"2024-10-30","close":33533.3516},{"date":"2024-10-31","close":37259.2812},{"date":"2024-11-01","close":36793.5391},{"date":"2024-11-04","close":37911.3164},{"date":"2024-11-05","close":39215.3945},{"date":"2024-11-06","close":41497.5195},{"date":"2024-11-07","close":41497.5195},{"date":"2024-11-08","close":41823.5391},{"date":"2024-11-11","close":42289.2812},{"date":"2024-11-12","close":43593.3555},{"date":"2024-11-13","close":42009.8359},{"date":"2024-11-14","close":40146.875},{"date":"2024-11-15","close":39261.9648},{"date":"2024-11-18","close":39308.5391},{"date":"2024-11-19","close":38237.332},{"date":"2024-11-20","close":36840.1133},{"date":"2024-11-21","close":36607.2422},{"date":"2024-11-22","close":35955.2031},{"date":"2024-11-25","close":39867.4297},{"date":"2024-11-26","close":40612.6094},{"date":"2024-11-27","close":40286.5977},{"date":"2024-11-28","close":41497.5195},{"date":"2024-11-29","close":39029.0938},{"date":"2024-12-02","close":41963.2617},{"date":"2024-12-03","close":43360.4883},{"date":"2024-12-04","close":43453.6289},{"date":"2024-12-05","close":43453.6289},{"date":"2024-12-06","close":41776.9688},{"date":"2024-12-09","close":38703.0742},{"date":"2024-12-10","close":40379.7422},{"date":"2024-12-11","close":39122.2422},{"date":"2024-12-12","close":38609.9258},{"date":"2024-12-13","close":38051.0352},{"date":"2024-12-16","close":37911.3164},{"date":"2024-12-17","close":37212.6992},{"date":"2024-12-18","close":37818.168},{"date":"2024-12-19","close":37492.1484},{"date":"2024-12-20","close":37259.2812},{"date":"2024-12-23","close":38609.9258},{"date":"2024-12-24","close":38935.9453},{"date":"2024-12-26","close":38563.3555},{"date":"2024-12-27","close":37010.5938},{"date":"2024-12-30","close":37252.8125},{"date":"2025-01-02","close":37107.4805},{"date":"2025-01-03","close":37252.8125},{"date":"2025-01-06","close":37979.4609},{"date":"2025-01-07","close":37688.8008},{"date":"2025-01-08","close":37785.6875},{"date":"2025-01-09","close":38415.4453},{"date":"2025-01-10","close":38463.8867},{"date":"2025-01-13","close":37979.4609},{"date":"2025-01-14","close":37737.2422},{"date":"2025-01-15","close":37640.3555},{"date":"2025-01-16","close":37979.4609},{"date":"2025-01-17","close":38560.7773},{"date":"2025-01-20","close":36962.1523},{"date":"2025-01-21","close":40498.5039},{"date":"2025-01-22","close":42581.5586},{"date":"2025-01-23","close":40498.5039},{"date":"2025-01-24","close":40062.5156},{"date":"2025-01-31","close":40498.5039},{"date":"2025-02-03","close":39238.9805},{"date":"2025-02-04","close":39432.7539},{"date":"2025-02-05","close":40886.0508},{"date":"2025-02-06","close":39723.4102},{"date":"2025-02-07","close":39917.1836},{"date":"2025-02-10","close":39238.9805},{"date":"2025-02-11","close":39965.6289},{"date":"2025-02-12","close":39529.6406},{"date":"2025-02-13","close":38996.7617},{"date":"2025-02-14","close":39965.6289},{"date":"2025-02-17","close":40014.0703},{"date":"2025-02-18","close":39481.1953},{"date":"2025-02-19","close":40207.8438},{"date":"2025-02-20","close":40401.6172},{"date":"2025-02-21","close":40110.9609},{"date":"2025-02-24","close":39674.9688},{"date":"2025-02-25","close":39723.4102},{"date":"2025-02-26","close":40692.2773},{"date":"2025-02-27","close":41370.4844},{"date":"2025-02-28","close":41079.8203},{"date":"2025-03-04","close":41176.707},{"date":"2025-03-05","close":42339.3438},{"date":"2025-03-06","close":43453.5352},{"date":"2025-03-07","close":43501.9844},{"date":"2025-03-10","close":47377.4336},{"date":"2025-03-11","close":47474.3242},{"date":"2025-03-12","close":47328.9922},{"date":"2025-03-13","close":46893.0039},{"date":"2025-03-14","close":46941.4492},{"date":"2025-03-17","close":47038.332},{"date":"2025-03-18","close":47425.8789},{"date":"2025-03-19","close":47183.6641},{"date":"2025-03-20","close":47571.207},{"date":"2025-03-21","close":46505.457},{"date":"2025-03-24","close":46844.5586},{"date":"2025-03-25","close":47183.6641},{"date":"2025-03-26","close":47328.9922},{"date":"2025-03-27","close":43017.5508},{"date":"2025-03-28","close":41661.1406},{"date":"2025-03-31","close":40062.5156},{"date":"2025-04-01","close":40014.0703},{"date":"2025-04-02","close":39287.4258},{"date":"2025-04-03","close":37591.9102},{"date":"2025-04-04","close":36671.4922},{"date":"2025-04-07","close":33668.0117},{"date":"2025-04-08","close":33910.2305},{"date":"2025-04-09","close":33619.5703},{"date":"2025-04-10","close":34879.0938},{"date":"2025-04-11","close":35605.7422},{"date":"2025-04-14","close":35605.7422},{"date":"2025-04-15","close":35605.7422},{"date":"2025-04-16","close":35605.7422},{"date":"2025-04-17","close":35605.7422},{"date":"2025-04-18","close":35605.7422},{"date":"2025-04-21","close":35605.7422},{"date":"2025-04-22","close":35605.7422},{"date":"2025-04-23","close":35605.7422},{"date":"2025-04-24","close":35605.7422},{"date":"2025-04-25","close":35847.9609},{"date":"2025-04-28","close":36041.7305},{"date":"2025-04-29","close":36865.2617},{"date":"2025-04-30","close":35896.4023},{"date":"2025-05-02","close":34975.9805},{"date":"2025-05-07","close":35702.6289},{"date":"2025-05-08","close":35751.0703},{"date":"2025-05-09","close":35654.1875},{"date":"2025-05-12","close":36623.0469},{"date":"2025-05-13","close":35751.0703},{"date":"2025-05-14","close":35460.4102},{"date":"2025-05-15","close":35508.8555},{"date":"2025-05-16","close":34733.7617},{"date":"2025-05-19","close":33232.0273},{"date":"2025-05-20","close":33764.9023},{"date":"2025-05-21","close":33764.9023},{"date":"2025-05-22","close":33522.6875},{"date":"2025-05-23","close":34491.5469},{"date":"2025-05-26","close":35266.6367},{"date":"2025-05-27","close":35024.4219},{"date":"2025-05-28","close":35847.9609},{"date":"2025-05-29","close":37252.8125},{"date":"2025-05-30","close":38706.1055},{"date":"2025-06-02","close":38027.9023},{"date":"2025-06-04","close":41322.0352},{"date":"2025-06-05","close":41951.8008},{"date":"2025-06-09","close":41467.3672},{"date":"2025-06-10","close":41128.2656},{"date":"2025-06-11","close":41176.707},{"date":"2025-06-12","close":41418.9258},{"date":"2025-06-13","close":40450.0586},{"date":"2025-06-16","close":41225.1523},{"date":"2025-06-17","close":41322.0352},{"date":"2025-06-18","close":40789.1602},{"date":"2025-06-19","close":41176.707},{"date":"2025-06-20","close":40498.5039},{"date":"2025-06-23","close":40934.4922},{"date":"2025-06-24","close":42097.1289},{"date":"2025-06-25","close":41273.5938},{"date":"2025-06-26","close":40401.6172},{"date":"2025-06-27","close":41854.9102},{"date":"2025-06-30","close":41612.6953},{"date":"2025-07-01","close":43114.4336},{"date":"2025-07-02","close":42194.0156},{"date":"2025-07-03","close":43308.207},{"date":"2025-07-04","close":41951.8008},{"date":"2025-07-07","close":42969.1094},{"date":"2025-07-08","close":44713.0586},{"date":"2025-07-09","close":44519.2891},{"date":"2025-07-10","close":44713.0586},{"date":"2025-07-11","close":44809.9492},{"date":"2025-07-14","close":44422.4023},{"date":"2025-07-15","close":43744.1992},{"date":"2025-07-16","close":42872.2188},{"date":"2025-07-17","close":42484.6758},{"date":"2025-07-18","close":43405.0938},{"date":"2025-07-21","close":43259.7656},{"date":"2025-07-22","close":42872.2188},{"date":"2025-07-23","close":42484.6758},{"date":"2025-07-24","close":41854.9102},{"date":"2025-07-25","close":42630.0039},{"date":"2025-07-28","close":41903.3594},{"date":"2025-07-29","close":41758.0273},{"date":"2025-07-30","close":41806.4688},{"date":"2025-07-31","close":41176.707},{"date":"2025-08-01","close":39432.7539},{"date":"2025-08-04","close":39384.3086},{"date":"2025-08-05","close":39238.9805},{"date":"2025-08-06","close":40159.4023},{"date":"2025-08-07","close":40837.6094},{"date":"2025-08-08","close":40450.0586},{"date":"2025-08-11","close":40207.8438},{"date":"2025-08-12","close":39965.6289},{"date":"2025-08-13","close":40159.4023},{"date":"2025-08-14","close":40692.2773},{"date":"2025-08-18","close":38754.5508},{"date":"2025-08-19","close":37834.1289},{"date":"2025-08-20","close":37301.2539},{"date":"2025-08-21","close":37301.2539},{"date":"2025-08-22","close":37446.5859},{"date":"2025-08-25","close":37785.6875},{"date":"2025-08-26","close":37204.3672},{"date":"2025-08-27","close":37349.6953},{"date":"2025-08-28","close":37204.3672},{"date":"2025-08-29","close":36719.9375},{"date":"2025-09-01","close":36332.3867},{"date":"2025-09-02","close":36865.2617},{"date":"2025-09-03","close":37785.6875},{"date":"2025-09-04","close":37640.3555},{"date":"2025-09-05","close":37785.6875},{"date":"2025-09-08","close":37543.4688},{"date":"2025-09-09","close":38027.9023},{"date":"2025-09-10","close":40014.0703},{"date":"2025-09-11","close":40643.8359},{"date":"2025-09-12","close":42097.1289},{"date":"2025-09-15","close":42581.5586},{"date":"2025-09-16","close":41661.1406},{"date":"2025-09-17","close":42145.5703},{"date":"2025-09-18","close":41758.0273},{"date":"2025-09-19","close":40957.0},{"date":"2025-09-22","close":40934.4922},{"date":"2025-09-23","close":41176.707},{"date":"2025-09-24","close":40789.1602},{"date":"2025-09-25","close":41758.0273},{"date":"2025-09-26","close":40934.4922},{"date":"2025-09-29","close":42533.1172},{"date":"2025-09-30","close":45100.6055},{"date":"2025-10-01","close":44567.7305},{"date":"2025-10-02","close":44858.3906},{"date":"2025-10-10","close":44470.8438},{"date":"2025-10-13","close":44373.957},{"date":"2025-10-14","close":47038.332},{"date":"2025-10-15","close":47086.7773},{"date":"2025-10-16","close":46311.6836},{"date":"2025-10-17","close":43889.5273},{"date":"2025-10-20","close":43986.4102},{"date":"2025-10-21","close":43986.4102},{"date":"2025-10-22","close":43889.5273},{"date":"2025-10-23","close":43598.8672},{"date":"2025-10-24","close":43986.4102},{"date":"2025-10-27","close":43889.5273},{"date":"2025-10-28","close":43889.5273},{"date":"2025-10-29","close":44422.4023},{"date":"2025-10-30","close":46747.6758},{"date":"2025-10-31","close":47474.3242},{"date":"2025-11-03","close":47038.332},{"date":"2025-11-04","close":48200.9727},{"date":"2025-11-05","close":47377.4336},{"date":"2025-11-06","close":49412.0508},{"date":"2025-11-07","close":49121.3906},{"date":"2025-11-10","close":50671.5742},{"date":"2025-11-11","close":49993.3672},{"date":"2025-11-12","close":52803.0742},{"date":"2025-11-13","close":53481.2773},{"date":"2025-11-14","close":53481.2773},{"date":"2025-11-17","close":55806.5508},{"date":"2025-11-18","close":55903.4375},{"date":"2025-11-19","close":56484.7539},{"date":"2025-11-20","close":56097.2109},{"date":"2025-11-21","close":55612.7773},{"date":"2025-11-24","close":55612.7773},{"date":"2025-11-25","close":56969.1875},{"date":"2025-11-26","close":58713.1445},{"date":"2025-11-27","close":65979.625},{"date":"2025-11-28","close":66367.1641},{"date":"2025-12-01","close":66270.2734},{"date":"2025-12-02","close":65398.3008},{"date":"2025-12-03","close":65592.0781},{"date":"2025-12-04","close":63848.1172},{"date":"2025-12-05","close":65301.418},{"date":"2025-12-08","close":68304.8906},{"date":"2025-12-09","close":68983.0938},{"date":"2025-12-10","close":66076.5078},{"date":"2025-12-11","close":65882.7266},{"date":"2025-12-12","close":66851.5938},{"date":"2025-12-15","close":65010.7578},{"date":"2025-12-16","close":56194.0977},{"date":"2025-12-17","close":54256.3711},{"date":"2025-12-18","close":53868.8242},{"date":"2025-12-19","close":54547.0273},{"date":"2025-12-22","close":54159.4805},{"date":"2025-12-23","close":54062.5977},{"date":"2025-12-24","close":49024.5039},{"date":"2025-12-26","close":48200.9727},{"date":"2025-12-29","close":47900.0},{"date":"2025-12-30","close":47500.0},{"date":"2026-01-02","close":45700.0},{"date":"2026-01-05","close":46200.0},{"date":"2026-01-06","close":45700.0},{"date":"2026-01-07","close":45800.0},{"date":"2026-01-08","close":47300.0},{"date":"2026-01-09","close":45150.0},{"date":"2026-01-12","close":46250.0},{"date":"2026-01-13","close":49250.0},{"date":"2026-01-14","close":47750.0},{"date":"2026-01-15","close":49400.0},{"date":"2026-01-16","close":53700.0},{"date":"2026-01-19","close":52500.0},{"date":"2026-01-20","close":53400.0},{"date":"2026-01-21","close":52700.0},{"date":"2026-01-22","close":54300.0},{"date":"2026-01-23","close":55700.0},{"date":"2026-01-26","close":59400.0},{"date":"2026-01-27","close":59300.0},{"date":"2026-01-28","close":63200.0},{"date":"2026-01-29","close":66300.0},{"date":"2026-01-30","close":64900.0},{"date":"2026-02-02","close":58200.0},{"date":"2026-02-03","close":59200.0},{"date":"2026-02-04","close":61800.0},{"date":"2026-02-05","close":58100.0},{"date":"2026-02-06","close":56600.0},{"date":"2026-02-09","close":57600.0},{"date":"2026-02-10","close":59300.0},{"date":"2026-02-11","close":59300.0},{"date":"2026-02-12","close":60300.0},{"date":"2026-02-13","close":60100.0},{"date":"2026-02-19","close":59400.0},{"date":"2026-02-20","close":61400.0},{"date":"2026-02-23","close":60800.0},{"date":"2026-02-24","close":61900.0},{"date":"2026-02-25","close":64000.0},{"date":"2026-02-26","close":66100.0},{"date":"2026-02-27","close":64600.0},{"date":"2026-03-03","close":61400.0},{"date":"2026-03-04","close":52900.0},{"date":"2026-03-05","close":55500.0},{"date":"2026-03-06","close":56000.0},{"date":"2026-03-09","close":51100.0},{"date":"2026-03-10","close":52900.0},{"date":"2026-03-11","close":53200.0},{"date":"2026-03-12","close":53200.0},{"date":"2026-03-13","close":52200.0},{"date":"2026-03-16","close":51200.0},{"date":"2026-03-17","close":51900.0},{"date":"2026-03-18","close":57500.0},{"date":"2026-03-19","close":55500.0},{"date":"2026-03-20","close":60200.0},{"date":"2026-03-23","close":59100.0},{"date":"2026-03-24","close":64000.0},{"date":"2026-03-25","close":62800.0},{"date":"2026-03-26","close":60900.0},{"date":"2026-03-27","close":59700.0},{"date":"2026-03-30","close":56000.0},{"date":"2026-03-31","close":55600.0},{"date":"2026-04-01","close":58500.0},{"date":"2026-04-02","close":56900.0},{"date":"2026-04-03","close":59700.0},{"date":"2026-04-06","close":59000.0},{"date":"2026-04-07","close":57700.0},{"date":"2026-04-08","close":60800.0},{"date":"2026-04-09","close":59200.0},{"date":"2026-04-10","close":60200.0},{"date":"2026-04-13","close":59300.0},{"date":"2026-04-14","close":62700.0},{"date":"2026-04-15","close":61800.0},{"date":"2026-04-16","close":62400.0},{"date":"2026-04-17","close":65200.0},{"date":"2026-04-20","close":64400.0},{"date":"2026-04-21","close":65400.0},{"date":"2026-04-22","close":66600.0},{"date":"2026-04-23","close":67700.0},{"date":"2026-04-24","close":68200.0},{"date":"2026-04-27","close":65700.0},{"date":"2026-04-28","close":66700.0},{"date":"2026-04-29","close":67100.0},{"date":"2026-04-30","close":65900.0},{"date":"2026-05-04","close":67500.0},{"date":"2026-05-06","close":70000.0},{"date":"2026-05-07","close":69000.0},{"date":"2026-05-08","close":66700.0},{"date":"2026-05-11","close":65000.0},{"date":"2026-05-12","close":64200.0},{"date":"2026-05-13","close":63100.0},{"date":"2026-05-14","close":64100.0},{"date":"2026-05-15","close":60400.0},{"date":"2026-05-18","close":58800.0},{"date":"2026-05-19","close":56100.0},{"date":"2026-05-20","close":52700.0},{"date":"2026-05-21","close":54000.0},{"date":"2026-05-22","close":55400.0},{"date":"2026-05-26","close":54400.0},{"date":"2026-05-27","close":52100.0},{"date":"2026-05-28","close":51600.0},{"date":"2026-05-29","close":51700.0},{"date":"2026-06-01","close":52000.0},{"date":"2026-06-02","close":50300.0},{"date":"2026-06-04","close":50900.0},{"date":"2026-06-05","close":49050.0},{"date":"2026-06-08","close":45050.0},{"date":"2026-06-09","close":46250.0},{"date":"2026-06-10","close":45550.0},{"date":"2026-06-11","close":46600.0},{"date":"2026-06-12","close":47200.0},{"date":"2026-06-15","close":48850.0},{"date":"2026-06-16","close":48800.0},{"date":"2026-06-17","close":48150.0},{"date":"2026-06-18","close":46000.0},{"date":"2026-06-19","close":45800.0},{"date":"2026-06-22","close":42300.0},{"date":"2026-06-23","close":40650.0},{"date":"2026-06-24","close":40700.0},{"date":"2026-06-25","close":40600.0},{"date":"2026-06-26","close":38450.0},{"date":"2026-06-29","close":41600.0},{"date":"2026-06-30","close":39500.0},{"date":"2026-07-01","close":40400.0},{"date":"2026-07-02","close":39450.0},{"date":"2026-07-03","close":39900.0},{"date":"2026-07-06","close":39000.0},{"date":"2026-07-07","close":38800.0},{"date":"2026-07-08","close":36650.0},{"date":"2026-07-09","close":35850.0},{"date":"2026-07-10","close":36750.0},{"date":"2026-07-13","close":35600.0},{"date":"2026-07-14","close":35250.0},{"date":"2026-07-15","close":36650.0},{"date":"2026-07-16","close":36400.0},{"date":"2026-07-20","close":34000.0},{"date":"2026-07-21","close":33650.0},{"date":"2026-07-22","close":34100.0},{"date":"2026-07-23","close":35650.0},{"date":"2026-07-24","close":35250.0},{"date":"2026-07-27","close":34950.0},{"date":"2026-07-28","close":33300.0},{"date":"2026-07-29","close":32100.0},{"date":"2026-07-30","close":32200.0},{"date":"2026-07-31","close":33650.0},{"date":"2026-08-03","close":34200.0},{"date":"2026-08-04","close":35000.0},{"date":"2026-08-05","close":37250.0},{"date":"2026-08-06","close":38150.0},{"date":"2026-08-07","close":37750.0},{"date":"2026-08-10","close":40150.0},{"date":"2026-08-11","close":39450.0},{"date":"2026-08-12","close":39300.0},{"date":"2026-08-13","close":38800.0},{"date":"2026-08-14","close":38100.0},{"date":"2026-08-18","close":38200.0},{"date":"2026-08-19","close":37400.0},{"date":"2026-08-20","close":38100.0},{"date":"2026-08-21","close":37300.0},{"date":"2026-08-24","close":39450.0},{"date":"2026-08-25","close":40350.0},{"date":"2026-08-26","close":39850.0},{"date":"2026-08-27","close":40250.0},{"date":"2026-08-28","close":41200.0},{"date":"2026-08-31","close":40000.0},{"date":"2026-09-01","close":40350.0},{"date":"2026-09-02","close":39900.0},{"date":"2026-09-03","close":40000.0},{"date":"2026-09-04","close":39300.0},{"date":"2026-09-07","close":39450.0},{"date":"2026-09-08","close":39250.0},{"date":"2026-09-09","close":39900.0},{"date":"2026-09-10","close":39400.0},{"date":"2026-09-11","close":38450.0},{"date":"2026-09-14","close":49950.0},{"date":"2026-09-15","close":49650.0},{"date":"2026-09-16","close":47050.0},{"date":"2026-09-17","close":46500.0},{"date":"2026-09-18","close":47900.0},{"date":"2026-09-21","close":44050.0},{"date":"2026-09-22","close":43700.0},{"date":"2026-09-23","close":43200.0},{"date":"2026-09-28","close":42300.0},{"date":"2026-09-29","close":42000.0},{"date":"2026-09-30","close":41200.0},{"date":"2026-10-01","close":40300.0},{"date":"2026-10-02","close":40600.0},{"date":"2026-10-06","close":41450.0},{"date":"2026-10-07","close":40200.0},{"date":"2026-10-08","close":40500.0},{"date":"2026-10-12","close":37850.0},{"date":"2026-10-13","close":36650.0},{"date":"2026-10-14","close":36050.0},{"date":"2026-10-15","close":32700.0},{"date":"2026-10-16","close":33600.0},{"date":"2026-10-19","close":34200.0},{"date":"2026-10-20","close":32350.0},{"date":"2026-10-21","close":31850.0},{"date":"2026-10-22","close":31450.0},{"date":"2026-10-23","close":30400.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-17882.0,"foreign_net":9088.0,"institution_net":8794.0},{"date":"2026-10-21","retail_net":13197.0,"foreign_net":-9339.0,"institution_net":-3858.0},{"date":"2026-10-20","retail_net":6534.0,"foreign_net":-2848.0,"institution_net":-3686.0},{"date":"2026-10-19","retail_net":-11834.0,"foreign_net":3995.0,"institution_net":7839.0},{"date":"2026-10-16","retail_net":-252.0,"foreign_net":4846.0,"institution_net":-4594.0},{"date":"2026-10-15","retail_net":10657.0,"foreign_net":-7754.0,"institution_net":-2903.0},{"date":"2026-10-14","retail_net":3055.0,"foreign_net":-915.0,"institution_net":-2140.0},{"date":"2026-10-13","retail_net":-16278.0,"foreign_net":15992.0,"institution_net":286.0},{"date":"2026-10-12","retail_net":15974.0,"foreign_net":-19332.0,"institution_net":3358.0},{"date":"2026-10-08","retail_net":-10918.0,"foreign_net":-2478.0,"institution_net":13396.0},{"date":"2026-10-07","retail_net":7075.0,"foreign_net":-4563.0,"institution_net":-2512.0},{"date":"2026-10-06","retail_net":-414.0,"foreign_net":4588.0,"institution_net":-4174.0},{"date":"2026-10-02","retail_net":-371.0,"foreign_net":3878.0,"institution_net":-3507.0},{"date":"2026-10-01","retail_net":5005.0,"foreign_net":-647.0,"institution_net":-4358.0},{"date":"2026-09-30","retail_net":-879.0,"foreign_net":1235.0,"institution_net":-356.0},{"date":"2026-09-29","retail_net":-15503.0,"foreign_net":6173.0,"institution_net":9330.0},{"date":"2026-09-28","retail_net":-13306.0,"foreign_net":-2371.0,"institution_net":15677.0},{"date":"2026-09-23","retail_net":-17538.0,"foreign_net":12045.0,"institution_net":5493.0},{"date":"2026-09-22","retail_net":41557.0,"foreign_net":-36052.0,"institution_net":-5505.0},{"date":"2026-09-21","retail_net":26322.0,"foreign_net":-13313.0,"institution_net":-13009.0},{"date":"2026-09-18","retail_net":5231.0,"foreign_net":-14976.0,"institution_net":9745.0},{"date":"2026-09-17","retail_net":-17447.0,"foreign_net":-764.0,"institution_net":18211.0},{"date":"2026-09-16","retail_net":44788.0,"foreign_net":-49870.0,"institution_net":5082.0},{"date":"2026-09-15","retail_net":73357.0,"foreign_net":-44545.0,"institution_net":-28812.0},{"date":"2026-09-14","retail_net":122678.0,"foreign_net":-11358.0,"institution_net":-111320.0},{"date":"2026-09-11","retail_net":-6039.0,"foreign_net":4337.0,"institution_net":1702.0},{"date":"2026-09-10","retail_net":310.0,"foreign_net":3542.0,"institution_net":-3852.0},{"date":"2026-09-09","retail_net":-1434.0,"foreign_net":2214.0,"institution_net":-780.0},{"date":"2026-09-08","retail_net":-1502.0,"foreign_net":2510.0,"institution_net":-1008.0},{"date":"2026-09-07","retail_net":-494.0,"foreign_net":1221.0,"institution_net":-727.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-17882.0,"foreign_net":9088.0,"institution_net":8794.0},"d3":{"retail_net":1849.0,"foreign_net":-3099.0,"institution_net":1250.0},"d7":{"retail_net":3475.0,"foreign_net":-2927.0,"institution_net":-548.0},"d14":{"retail_net":3548.0,"foreign_net":-5489.0,"institution_net":1941.0},"d30":{"retail_net":243649.0,"foreign_net":-145461.0,"institution_net":-98188.0}},"analysis":"최근 5일 외국인 순매수 5742.00, 기관 순매수 4495.00. 30일 누적: 외국인 -14.55만, 기관 -9.82만.","foreign_flow":5742.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":4495.0},"insider_trades":[],"price_analysis":{"current":31050.0,"low_30d":30350.0,"support":32665.0,"high_30d":53500.0,"change_1d":-1.3,"change_7d":-10.5,"change_30d":-22.0,"resistance":51185.0,"position_in_range":3.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.3,"per":null,"quarter":"2024-Q2"},{"pbr":0.31,"per":null,"quarter":"2024-Q3"},{"pbr":0.38,"per":null,"quarter":"2024-Q4"},{"pbr":0.38,"per":null,"quarter":"2025-Q1"},{"pbr":0.4,"per":null,"quarter":"2025-Q2"},{"pbr":0.45,"per":null,"quarter":"2025-Q3"},{"pbr":0.48,"per":28.32,"quarter":"2025-Q4"},{"pbr":0.55,"per":null,"quarter":"2026-Q1"},{"pbr":0.36,"per":5.01,"quarter":"2026-Q2"},{"pbr":0.13,"per":3.94,"quarter":"현재"}],"timeline":[{"close":31577.2402,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":33207.332,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":37252.8125,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":40062.5156,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":41612.6953,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":45100.6055,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":47500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":55600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":39500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.4,"pbr_5y_low":0.3,"per_5y_avg":16.66,"per_5y_low":5.01,"current_pbr":0.13,"current_per":3.94,"pbr_5y_high":0.55,"per_5y_high":28.32,"pbr_5y_median":0.38,"per_5y_median":16.66,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 19 (30 이하 과매도 구간)","외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +0.2%"},"momentum":{"grade":"F","reason":"RSI 19"},"valuation":{"grade":"C","reason":"PER 3.88x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 8.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":6.08,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":8.68,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.01,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.43,"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":3.82,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1.87,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.04,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.3,"per":null,"close":31577.2402,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.31,"per":null,"close":33207.332,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.38,"per":null,"close":37252.8125,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.38,"per":null,"close":40062.5156,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.4,"per":null,"close":41612.6953,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.45,"per":null,"close":45100.6055,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.48,"per":28.32,"close":47500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.55,"per":null,"close":55600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.36,"per":5.01,"close":39500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.9배"},{"label":"PBR","value":"0.1배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"8.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":20978.95,"pbr":null,"per":null,"roa":0.06075291216480019,"roe":0.08678485601145544,"revenue":853191924777.0,"market_cap":null,"net_income":386236712731.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.038249534438021836,"total_assets":6357501212177.0,"total_equity":4450508193273.0,"profit_margin":0.4526961654400928,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1511094822.0,"operating_margin":0.0017711077403773565},{"eps":-422.0,"pbr":0.35,"per":null,"roa":0.0031817905869355244,"roe":0.005057523911600981,"revenue":851084839631.0,"market_cap":1242700000000.0,"net_income":20776582615.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08436516985913031,"total_assets":6529839738765.0,"total_equity":4108054253059.0,"profit_margin":0.02441188192708025,"dividend_yield":0.01,"fiscal_quarter":"Q1","operating_income":43331419891.0,"operating_margin":0.050913161500781706},{"eps":-5722.25,"pbr":null,"per":null,"roa":-0.01755052933727655,"roe":-0.02621449739219578,"revenue":987683388846.0,"market_cap":null,"net_income":-105350461002.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.06766511297520711,"total_assets":6002694219498.0,"total_equity":4018786224502.0,"profit_margin":-0.10666420250834682,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-100518956551.0,"operating_margin":-0.10177244822194023},{"eps":-6955.19,"pbr":null,"per":null,"roa":-0.02189626149016164,"roe":-0.031207598728768153,"revenue":749580770600.0,"market_cap":null,"net_income":-128049755432.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.016381585237533573,"total_assets":5848019100865.0,"total_equity":4103159507558.0,"profit_margin":-0.17082849567966224,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8761609647.0,"operating_margin":-0.011688679846985392},{"eps":-1248.28,"pbr":null,"per":null,"roa":-0.00402174570064914,"roe":-0.005454093635964877,"revenue":599848046104.0,"market_cap":null,"net_income":-22981763041.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.1097802320099295,"total_assets":5714374988277.0,"total_equity":4213672257010.0,"profit_margin":-0.038312641326859444,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-94138666433.0,"operating_margin":-0.15693752283503895},{"eps":15602.83,"pbr":null,"per":null,"roa":0.04993940655124059,"roe":0.06716474001158514,"revenue":571862115598.0,"market_cap":null,"net_income":287258800940.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.03744194709875075,"total_assets":5752146867129.0,"total_equity":4276928651707.0,"profit_margin":0.5023217889501416,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-56269475855.0,"operating_margin":-0.09839692877042333},{"eps":-21247.11,"pbr":null,"per":null,"roa":-0.06860643581398661,"roe":-0.09815414604185177,"revenue":637236035222.0,"market_cap":null,"net_income":-391173844363.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.10979905703013894,"total_assets":5701707714763.0,"total_equity":3985301285146.0,"profit_margin":-0.6138602068019003,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-99661182036.0,"operating_margin":-0.15639602365123637},{"eps":970.53,"pbr":null,"per":null,"roa":0.003040336576793275,"roe":0.004127307779392739,"revenue":656711353208.0,"market_cap":null,"net_income":17868051730.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.007414822651098156,"total_assets":5876997917397.0,"total_equity":4329226867745.0,"profit_margin":0.02720837951516373,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-17926622416.0,"operating_margin":-0.027297567383949436},{"eps":2927.45,"pbr":null,"per":null,"roa":0.009652255386039225,"roe":0.01245043931079305,"revenue":752044603729.0,"market_cap":null,"net_income":53896357289.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.052740042193418296,"total_assets":5583809703891.0,"total_equity":4328871933240.0,"profit_margin":0.07166643709928355,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":83383704.0,"operating_margin":0.00011087600866563414},{"eps":-456.27,"pbr":null,"per":null,"roa":-0.0015204180777698307,"roe":-0.0019675369985406336,"revenue":741422366216.0,"market_cap":null,"net_income":-8400290376.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.010023310550945755,"total_assets":5524987172161.0,"total_equity":4269444682479.0,"profit_margin":-0.01132996623621242,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-43197515058.0,"operating_margin":-0.05826303201300402},{"eps":-8260.35,"pbr":null,"per":null,"roa":-0.02731240189095701,"roe":-0.035509422933877995,"revenue":868565648540.0,"market_cap":null,"net_income":-152078648462.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.10518742619924429,"total_assets":5568116970055.0,"total_equity":4282768794784.0,"profit_margin":-0.17509171438869808,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-116243490887.0,"operating_margin":-0.13383385709807594},{"eps":4408.01,"pbr":null,"per":null,"roa":0.01389368872913042,"roe":0.018159364220905406,"revenue":1056655325738.0,"market_cap":null,"net_income":81154532292.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.07930006298740468,"total_assets":5841107705389.0,"total_equity":4469018370069.0,"profit_margin":0.07680322079985659,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":49066453028.0,"operating_margin":0.04643562743009932}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1677.11,"per":28.32,"date":"2025-12","close":47500.0,"source":"reported"},{"eps":1677.11,"per":38.7,"date":"2026-01","close":64900.0,"source":"reported"},{"eps":1677.11,"per":38.52,"date":"2026-02","close":64600.0,"source":"reported"},{"eps":7879.51,"per":5.01,"date":"2026-06","close":39500.0,"source":"reported"},{"eps":7879.51,"per":4.27,"date":"2026-07","close":33650.0,"source":"reported"},{"eps":7879.51,"per":5.08,"date":"2026-08","close":40000.0,"source":"reported"},{"eps":7879.51,"per":5.23,"date":"2026-09","close":41200.0,"source":"reported"},{"eps":7879.51,"per":3.86,"date":"2026-10","close":30400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":16.12,"std":15.06,"count":8,"current":3.86,"lower_1sd":1.06,"upper_1sd":31.19},"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":"영풍","phase":"above-fold","symbol_resolved":true}