{"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":"2026-10-23T09:40:31.503099+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.2,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","unit":"%","value":30.3,"direction":"higher_better","percentile":75}],"summary":"매출 +12.2%","percentile":70},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":45.1,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":1.3,"direction":"higher_better","percentile":53}],"summary":"RSI 45","percentile":43},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -217원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -217, PBR 2.37x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.68,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.35,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.7x, 순차입금비율 0.3x","percentile":46}},"signals":[],"summary":"코스모신소재(005070)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 1.28조. 현재가 38,650원, 전일 대비 -5.0%, 30일 +1.3%. ROE 0.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 9211.00, 기관 순매수 6.92만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":323.96212623002066,"grade":"D","trend":"하락","atr_14":3214.285714285714,"rsi_14":45.138888888888886,"sma_20":43610.0,"sma_60":39913.333333333336,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 45.1로 중립 구간입니다. MACD(323.96)가 시그널선(847.29)을 하회합니다(데드크로스). SMA20 43610, SMA60 39913 — 혼조세입니다. 볼린저밴드 39140~48080 (현재 위치 -5%).","bb_lower":39139.809847444965,"bb_upper":48080.190152555035,"macd_signal":847.2903677936295},"change_pct":-5.65,"chart_data":[{"date":"2024-10-23","open":103000,"high":105800,"low":100400,"close":104900,"volume":118819,"rsi_14":19.58,"sma_20":117545.0,"sma_60":115095.0,"sma_120":132011.67},{"date":"2024-10-24","open":105800,"high":106800,"low":101300,"close":101900,"volume":90066,"rsi_14":18.33,"sma_20":117005.0,"sma_60":114631.67,"sma_120":131604.17},{"date":"2024-10-25","open":104000,"high":105100,"low":100700,"close":101000,"volume":80452,"rsi_14":19.94,"sma_20":116045.0,"sma_60":114113.33,"sma_120":131207.5},{"date":"2024-10-28","open":100400,"high":108800,"low":100400,"close":108600,"volume":132257,"rsi_14":27.79,"sma_20":115485.0,"sma_60":113743.33,"sma_120":130881.67},{"date":"2024-10-29","open":107900,"high":108600,"low":104000,"close":106600,"volume":77976,"rsi_14":26.49,"sma_20":114195.0,"sma_60":113323.33,"sma_120":130498.33},{"date":"2024-10-30","open":105400,"high":106700,"low":102400,"close":102700,"volume":77035,"rsi_14":24.46,"sma_20":112815.0,"sma_60":112846.67,"sma_120":130089.17},{"date":"2024-10-31","open":101500,"high":103800,"low":100100,"close":103500,"volume":84426,"rsi_14":29.26,"sma_20":111720.0,"sma_60":112401.67,"sma_120":129675.83},{"date":"2024-11-01","open":100900,"high":100900,"low":98200,"close":99400,"volume":187636,"rsi_14":28.35,"sma_20":110455.0,"sma_60":111895.0,"sma_120":129243.33},{"date":"2024-11-04","open":100100,"high":107000,"low":99000,"close":104900,"volume":162420,"rsi_14":41.35,"sma_20":109655.0,"sma_60":111451.67,"sma_120":128867.5},{"date":"2024-11-05","open":103900,"high":103900,"low":101600,"close":102100,"volume":69290,"rsi_14":39.95,"sma_20":108515.0,"sma_60":111060.0,"sma_120":128486.67},{"date":"2024-11-06","open":103800,"high":103900,"low":93500,"close":93600,"volume":312763,"rsi_14":33.4,"sma_20":106960.0,"sma_60":110840.0,"sma_120":128061.67},{"date":"2024-11-07","open":92900,"high":93000,"low":85600,"close":86200,"volume":478572,"rsi_14":30.16,"sma_20":105070.0,"sma_60":110370.0,"sma_120":127584.17},{"date":"2024-11-08","open":86200,"high":89200,"low":85500,"close":85600,"volume":253403,"rsi_14":29.58,"sma_20":103395.0,"sma_60":109901.67,"sma_120":127122.5},{"date":"2024-11-11","open":85700,"high":86700,"low":79900,"close":80500,"volume":315406,"rsi_14":29.85,"sma_20":101610.0,"sma_60":109435.0,"sma_120":126605.0},{"date":"2024-11-12","open":79700,"high":81300,"low":77000,"close":78000,"volume":349729,"rsi_14":25.41,"sma_20":99920.0,"sma_60":108850.0,"sma_120":126048.33},{"date":"2024-11-13","open":77000,"high":78800,"low":74500,"close":75000,"volume":298558,"rsi_14":25.41,"sma_20":98150.0,"sma_60":108203.33,"sma_120":125486.67},{"date":"2024-11-14","open":75600,"high":76900,"low":70300,"close":71200,"volume":428410,"rsi_14":24.13,"sma_20":96210.0,"sma_60":107520.0,"sma_120":124912.5},{"date":"2024-11-15","open":68300,"high":69900,"low":62000,"close":67500,"volume":500296,"rsi_14":11.73,"sma_20":94190.0,"sma_60":106736.67,"sma_120":124289.17},{"date":"2024-11-18","open":66900,"high":70400,"low":65700,"close":68700,"volume":255522,"rsi_14":14.18,"sma_20":92220.0,"sma_60":105970.0,"sma_120":123681.67},{"date":"2024-11-19","open":68800,"high":69600,"low":64900,"close":65600,"volume":531912,"rsi_14":14.4,"sma_20":90375.0,"sma_60":105250.0,"sma_120":123060.83},{"date":"2024-11-20","open":64500,"high":66600,"low":63200,"close":63400,"volume":444595,"rsi_14":12.52,"sma_20":88300.0,"sma_60":104513.33,"sma_120":122447.5},{"date":"2024-11-21","open":63200,"high":64600,"low":61900,"close":63800,"volume":399776,"rsi_14":14.26,"sma_20":86395.0,"sma_60":103783.33,"sma_120":121705.83},{"date":"2024-11-22","open":63800,"high":66900,"low":63300,"close":63500,"volume":402569,"rsi_14":3.59,"sma_20":84520.0,"sma_60":103013.33,"sma_120":120955.83},{"date":"2024-11-25","open":64300,"high":70900,"low":64100,"close":66100,"volume":2554750,"rsi_14":9.46,"sma_20":82395.0,"sma_60":102360.0,"sma_120":120243.33},{"date":"2024-11-26","open":67400,"high":69400,"low":66000,"close":66900,"volume":708165,"rsi_14":13.62,"sma_20":80410.0,"sma_60":101720.0,"sma_120":119520.83},{"date":"2024-11-27","open":67100,"high":68000,"low":64000,"close":64500,"volume":387330,"rsi_14":15.77,"sma_20":78500.0,"sma_60":101028.33,"sma_120":118766.67},{"date":"2024-11-28","open":65000,"high":67500,"low":64100,"close":67000,"volume":312347,"rsi_14":22.32,"sma_20":76675.0,"sma_60":100423.33,"sma_120":118050.83},{"date":"2024-11-29","open":66000,"high":66000,"low":61000,"close":61900,"volume":514719,"rsi_14":22.32,"sma_20":74800.0,"sma_60":99683.33,"sma_120":117243.33},{"date":"2024-12-02","open":62600,"high":65100,"low":61300,"close":61400,"volume":311490,"rsi_14":23.73,"sma_20":72625.0,"sma_60":98920.0,"sma_120":116382.5},{"date":"2024-12-03","open":61900,"high":64100,"low":61300,"close":63300,"volume":243408,"rsi_14":30.82,"sma_20":70685.0,"sma_60":98016.67,"sma_120":115533.33},{"date":"2024-12-04","open":61000,"high":64500,"low":60500,"close":61200,"volume":363502,"rsi_14":32.64,"sma_20":69065.0,"sma_60":97063.33,"sma_120":114663.33},{"date":"2024-12-05","open":61900,"high":62000,"low":58900,"close":59100,"volume":302151,"rsi_14":34.56,"sma_20":67710.0,"sma_60":96083.33,"sma_120":113732.5},{"date":"2024-12-06","open":58600,"high":59900,"low":55400,"close":57600,"volume":427291,"rsi_14":29.82,"sma_20":66310.0,"sma_60":95180.0,"sma_120":112777.5},{"date":"2024-12-09","open":56000,"high":56500,"low":52000,"close":52400,"volume":475251,"rsi_14":27.7,"sma_20":64905.0,"sma_60":94330.0,"sma_120":111729.17},{"date":"2024-12-10","open":53000,"high":56200,"low":52800,"close":55800,"volume":327941,"rsi_14":37.66,"sma_20":63795.0,"sma_60":93601.67,"sma_120":110844.17},{"date":"2024-12-11","open":55400,"high":59500,"low":55400,"close":58600,"volume":260250,"rsi_14":42.17,"sma_20":62975.0,"sma_60":92970.0,"sma_120":110025.0},{"date":"2024-12-12","open":60500,"high":60500,"low":56800,"close":59100,"volume":308584,"rsi_14":43.41,"sma_20":62370.0,"sma_60":92266.67,"sma_120":109216.67},{"date":"2024-12-13","open":58900,"high":59500,"low":57800,"close":58300,"volume":214593,"rsi_14":37.66,"sma_20":61910.0,"sma_60":91413.33,"sma_120":108408.33},{"date":"2024-12-16","open":59300,"high":60600,"low":57800,"close":58000,"volume":201905,"rsi_14":35.69,"sma_20":61375.0,"sma_60":90558.33,"sma_120":107641.67},{"date":"2024-12-17","open":58200,"high":58700,"low":55200,"close":55600,"volume":328523,"rsi_14":35.69,"sma_20":60875.0,"sma_60":89656.67,"sma_120":106840.83},{"date":"2024-12-18","open":55900,"high":57600,"low":55600,"close":57200,"volume":212515,"rsi_14":33.77,"sma_20":60565.0,"sma_60":88803.33,"sma_120":106095.83},{"date":"2024-12-19","open":55900,"high":56500,"low":54700,"close":55200,"volume":187937,"rsi_14":37.64,"sma_20":60135.0,"sma_60":87845.0,"sma_120":105350.0},{"date":"2024-12-20","open":55600,"high":55600,"low":53100,"close":53800,"volume":171922,"rsi_14":36.43,"sma_20":59650.0,"sma_60":86738.33,"sma_120":104608.33},{"date":"2024-12-23","open":53900,"high":56000,"low":51400,"close":55600,"volume":200650,"rsi_14":36.2,"sma_20":59125.0,"sma_60":85668.33,"sma_120":103898.33},{"date":"2024-12-24","open":56000,"high":57200,"low":53600,"close":54000,"volume":170258,"rsi_14":36.86,"sma_20":58480.0,"sma_60":84361.67,"sma_120":103146.67},{"date":"2024-12-26","open":54200,"high":54300,"low":52100,"close":52300,"volume":181348,"rsi_14":37.41,"sma_20":57870.0,"sma_60":83061.67,"sma_120":102357.5},{"date":"2024-12-27","open":52000,"high":53400,"low":50800,"close":51600,"volume":220377,"rsi_14":38.55,"sma_20":57100.0,"sma_60":81831.67,"sma_120":101588.33},{"date":"2024-12-30","open":51000,"high":52500,"low":50900,"close":51500,"volume":140938,"rsi_14":47.87,"sma_20":56580.0,"sma_60":80611.67,"sma_120":100790.83},{"date":"2025-01-02","open":51500,"high":51600,"low":49500,"close":50400,"volume":208421,"rsi_14":35.64,"sma_20":56030.0,"sma_60":79436.67,"sma_120":99977.5},{"date":"2025-01-03","open":50400,"high":56900,"low":50300,"close":55800,"volume":421622,"rsi_14":43.46,"sma_20":55655.0,"sma_60":78285.0,"sma_120":99225.83},{"date":"2025-01-06","open":57400,"high":59900,"low":56300,"close":57900,"volume":381419,"rsi_14":47.39,"sma_20":55490.0,"sma_60":77171.67,"sma_120":98460.0},{"date":"2025-01-07","open":58300,"high":59400,"low":56600,"close":57200,"volume":232830,"rsi_14":47.6,"sma_20":55395.0,"sma_60":76058.33,"sma_120":97701.67},{"date":"2025-01-08","open":56500,"high":59100,"low":56400,"close":58000,"volume":211239,"rsi_14":50.0,"sma_20":55415.0,"sma_60":75040.0,"sma_120":96949.17},{"date":"2025-01-09","open":58000,"high":58800,"low":56600,"close":57600,"volume":208910,"rsi_14":54.67,"sma_20":55675.0,"sma_60":74063.33,"sma_120":96229.17},{"date":"2025-01-10","open":58000,"high":58200,"low":55300,"close":55900,"volume":194502,"rsi_14":46.98,"sma_20":55680.0,"sma_60":73131.67,"sma_120":95518.33},{"date":"2025-01-13","open":55600,"high":56400,"low":53500,"close":53900,"volume":191578,"rsi_14":46.98,"sma_20":55445.0,"sma_60":72190.0,"sma_120":94817.5},{"date":"2025-01-14","open":54200,"high":58200,"low":53900,"close":57600,"volume":282748,"rsi_14":57.98,"sma_20":55370.0,"sma_60":71316.67,"sma_120":94173.33},{"date":"2025-01-15","open":58400,"high":59300,"low":55300,"close":55600,"volume":246403,"rsi_14":50.0,"sma_20":55235.0,"sma_60":70445.0,"sma_120":93520.83},{"date":"2025-01-16","open":57200,"high":58500,"low":55700,"close":56200,"volume":252457,"rsi_14":54.78,"sma_20":55145.0,"sma_60":69580.0,"sma_120":92884.17},{"date":"2025-01-17","open":55900,"high":56700,"low":55100,"close":55300,"volume":164135,"rsi_14":56.76,"sma_20":55130.0,"sma_60":68793.33,"sma_120":92179.17},{"date":"2025-01-20","open":55600,"high":61100,"low":55400,"close":61100,"volume":688775,"rsi_14":67.4,"sma_20":55325.0,"sma_60":68063.33,"sma_120":91579.17},{"date":"2025-01-21","open":60500,"high":60500,"low":52700,"close":54000,"volume":1171716,"rsi_14":53.64,"sma_20":55265.0,"sma_60":67265.0,"sma_120":90948.33},{"date":"2025-01-22","open":54600,"high":56000,"low":53800,"close":55500,"volume":438958,"rsi_14":57.35,"sma_20":55350.0,"sma_60":66506.67,"sma_120":90310.0},{"date":"2025-01-23","open":55300,"high":55300,"low":53000,"close":53000,"volume":261235,"rsi_14":45.6,"sma_20":55220.0,"sma_60":65580.0,"sma_120":89661.67},{"date":"2025-01-24","open":53500,"high":54000,"low":52000,"close":52500,"volume":194614,"rsi_14":41.06,"sma_20":55145.0,"sma_60":64678.33,"sma_120":89000.83},{"date":"2025-01-31","open":52600,"high":53400,"low":51000,"close":52800,"volume":237847,"rsi_14":42.62,"sma_20":55170.0,"sma_60":63846.67,"sma_120":88346.67},{"date":"2025-02-03","open":51200,"high":51500,"low":47900,"close":47900,"volume":440299,"rsi_14":35.1,"sma_20":54985.0,"sma_60":62920.0,"sma_120":87660.83},{"date":"2025-02-04","open":48700,"high":50800,"low":48500,"close":48800,"volume":289471,"rsi_14":37.21,"sma_20":54850.0,"sma_60":62076.67,"sma_120":86985.83},{"date":"2025-02-05","open":48350,"high":51500,"low":48350,"close":50900,"volume":261370,"rsi_14":42.82,"sma_20":54875.0,"sma_60":61176.67,"sma_120":86314.17},{"date":"2025-02-06","open":51400,"high":51600,"low":49750,"close":50600,"volume":182885,"rsi_14":45.02,"sma_20":54615.0,"sma_60":60318.33,"sma_120":85689.17},{"date":"2025-02-07","open":50100,"high":52000,"low":49300,"close":49300,"volume":246979,"rsi_14":36.48,"sma_20":54185.0,"sma_60":59580.0,"sma_120":85210.0},{"date":"2025-02-10","open":48700,"high":50700,"low":47250,"close":50300,"volume":334878,"rsi_14":41.08,"sma_20":53840.0,"sma_60":58981.67,"sma_120":84675.83},{"date":"2025-02-11","open":50300,"high":50500,"low":48800,"close":48900,"volume":263256,"rsi_14":38.03,"sma_20":53385.0,"sma_60":58370.0,"sma_120":84135.83},{"date":"2025-02-12","open":48900,"high":49550,"low":47950,"close":48000,"volume":241145,"rsi_14":38.03,"sma_20":52905.0,"sma_60":57828.33,"sma_120":83631.67},{"date":"2025-02-13","open":48300,"high":50300,"low":48200,"close":50000,"volume":427933,"rsi_14":29.21,"sma_20":52610.0,"sma_60":57361.67,"sma_120":83105.83},{"date":"2025-02-14","open":50200,"high":50800,"low":48500,"close":49650,"volume":265236,"rsi_14":39.1,"sma_20":52397.5,"sma_60":56939.17,"sma_120":82571.25},{"date":"2025-02-17","open":49200,"high":52400,"low":47950,"close":50900,"volume":663029,"rsi_14":38.32,"sma_20":52062.5,"sma_60":56600.83,"sma_120":82060.42},{"date":"2025-02-18","open":51400,"high":51400,"low":49400,"close":49600,"volume":306101,"rsi_14":40.81,"sma_20":51762.5,"sma_60":56302.5,"sma_120":81519.58},{"date":"2025-02-19","open":49600,"high":53900,"low":49550,"close":53100,"volume":885918,"rsi_14":51.4,"sma_20":51607.5,"sma_60":56042.5,"sma_120":81006.25},{"date":"2025-02-20","open":54600,"high":57300,"low":53200,"close":54500,"volume":1215246,"rsi_14":53.76,"sma_20":51567.5,"sma_60":55857.5,"sma_120":80553.75},{"date":"2025-02-21","open":55400,"high":57300,"low":54100,"close":56600,"volume":756598,"rsi_14":71.97,"sma_20":51342.5,"sma_60":55744.17,"sma_120":80128.75},{"date":"2025-02-24","open":55300,"high":58700,"low":55100,"close":57600,"volume":965703,"rsi_14":72.11,"sma_20":51522.5,"sma_60":55640.83,"sma_120":79712.08},{"date":"2025-02-25","open":57700,"high":57800,"low":54000,"close":54100,"volume":576197,"rsi_14":57.51,"sma_20":51452.5,"sma_60":55484.17,"sma_120":79248.75},{"date":"2025-02-26","open":53900,"high":59000,"low":53600,"close":58800,"volume":847690,"rsi_14":65.95,"sma_20":51742.5,"sma_60":55362.5,"sma_120":78861.25},{"date":"2025-02-27","open":59400,"high":60200,"low":57100,"close":57800,"volume":712050,"rsi_14":66.73,"sma_20":52007.5,"sma_60":55210.83,"sma_120":78465.42},{"date":"2025-02-28","open":56800,"high":58000,"low":53500,"close":53500,"volume":631139,"rsi_14":55.57,"sma_20":52042.5,"sma_60":55027.5,"sma_120":78027.92},{"date":"2025-03-04","open":53200,"high":53200,"low":49700,"close":50400,"volume":493733,"rsi_14":52.47,"sma_20":52167.5,"sma_60":54750.83,"sma_120":77587.08},{"date":"2025-03-05","open":50800,"high":51800,"low":49800,"close":50600,"volume":401176,"rsi_14":54.38,"sma_20":52257.5,"sma_60":54562.5,"sma_120":77122.92},{"date":"2025-03-06","open":51000,"high":52700,"low":49250,"close":49500,"volume":515459,"rsi_14":49.13,"sma_20":52187.5,"sma_60":54364.17,"sma_120":76642.08},{"date":"2025-03-07","open":49000,"high":50600,"low":48150,"close":49350,"volume":416157,"rsi_14":49.48,"sma_20":52125.0,"sma_60":54131.67,"sma_120":76074.17},{"date":"2025-03-10","open":49200,"high":51200,"low":48250,"close":50500,"volume":447180,"rsi_14":49.3,"sma_20":52185.0,"sma_60":53953.33,"sma_120":75508.33},{"date":"2025-03-11","open":48350,"high":49050,"low":47700,"close":48700,"volume":415132,"rsi_14":48.45,"sma_20":52105.0,"sma_60":53780.0,"sma_120":74931.67},{"date":"2025-03-12","open":49300,"high":49800,"low":48500,"close":49500,"volume":333372,"rsi_14":43.16,"sma_20":52135.0,"sma_60":53645.0,"sma_120":74412.5},{"date":"2025-03-13","open":50500,"high":50600,"low":48150,"close":48200,"volume":396488,"rsi_14":37.98,"sma_20":52145.0,"sma_60":53575.0,"sma_120":73952.5},{"date":"2025-03-14","open":48350,"high":50200,"low":47700,"close":48250,"volume":411484,"rsi_14":32.71,"sma_20":52057.5,"sma_60":53449.17,"sma_120":73525.42},{"date":"2025-03-17","open":48750,"high":48950,"low":47850,"close":48000,"volume":303522,"rsi_14":29.49,"sma_20":51975.0,"sma_60":53272.5,"sma_120":73121.25},{"date":"2025-03-18","open":48400,"high":49200,"low":47900,"close":48000,"volume":342513,"rsi_14":34.67,"sma_20":51830.0,"sma_60":53087.5,"sma_120":72677.08},{"date":"2025-03-19","open":48000,"high":49600,"low":47900,"close":48500,"volume":352880,"rsi_14":17.2,"sma_20":51775.0,"sma_60":52924.17,"sma_120":72168.75},{"date":"2025-03-20","open":49500,"high":50400,"low":48950,"close":49250,"volume":480634,"rsi_14":22.33,"sma_20":51582.5,"sma_60":52778.33,"sma_120":71668.33},{"date":"2025-03-21","open":49250,"high":49350,"low":47750,"close":48050,"volume":380422,"rsi_14":27.94,"sma_20":51260.0,"sma_60":52652.5,"sma_120":71154.58},{"date":"2025-03-24","open":48350,"high":48400,"low":47450,"close":47500,"volume":184201,"rsi_14":35.2,"sma_20":50805.0,"sma_60":52490.83,"sma_120":70647.08},{"date":"2025-03-25","open":48300,"high":48600,"low":46350,"close":46400,"volume":220989,"rsi_14":30.37,"sma_20":50245.0,"sma_60":52344.17,"sma_120":70094.58},{"date":"2025-03-26","open":46350,"high":47250,"low":45800,"close":46600,"volume":208472,"rsi_14":35.2,"sma_20":49870.0,"sma_60":52224.17,"sma_120":69481.25},{"date":"2025-03-27","open":45900,"high":46150,"low":44450,"close":44500,"volume":220016,"rsi_14":29.36,"sma_20":49155.0,"sma_60":52039.17,"sma_120":68853.75},{"date":"2025-03-28","open":44450,"high":44550,"low":41000,"close":41200,"volume":342144,"rsi_14":16.55,"sma_20":48325.0,"sma_60":51825.83,"sma_120":68093.75},{"date":"2025-03-31","open":39850,"high":40650,"low":37500,"close":38000,"volume":441468,"rsi_14":15.03,"sma_20":47550.0,"sma_60":51587.5,"sma_120":67324.58},{"date":"2025-04-01","open":38450,"high":38650,"low":37450,"close":37650,"volume":240195,"rsi_14":10.1,"sma_20":46912.5,"sma_60":51355.0,"sma_120":66593.33},{"date":"2025-04-02","open":38050,"high":38700,"low":37000,"close":37150,"volume":226365,"rsi_14":10.68,"sma_20":46240.0,"sma_60":51115.83,"sma_120":65863.75},{"date":"2025-04-03","open":35400,"high":37450,"low":35150,"close":36750,"volume":269754,"rsi_14":10.07,"sma_20":45602.5,"sma_60":50888.33,"sma_120":65162.5},{"date":"2025-04-04","open":36000,"high":39200,"low":35500,"close":38950,"volume":421315,"rsi_14":22.32,"sma_20":45082.5,"sma_60":50607.5,"sma_120":64446.25},{"date":"2025-04-07","open":37200,"high":37800,"low":35250,"close":35400,"volume":261394,"rsi_14":18.34,"sma_20":44327.5,"sma_60":50232.5,"sma_120":63702.08},{"date":"2025-04-08","open":36500,"high":36600,"low":34400,"close":34500,"volume":184868,"rsi_14":15.52,"sma_20":43617.5,"sma_60":49854.17,"sma_120":62956.25},{"date":"2025-04-09","open":33600,"high":34800,"low":32650,"close":33200,"volume":233230,"rsi_14":11.51,"sma_20":42802.5,"sma_60":49440.83,"sma_120":62240.42},{"date":"2025-04-10","open":35550,"high":37500,"low":35100,"close":37450,"volume":275820,"rsi_14":27.82,"sma_20":42265.0,"sma_60":49105.0,"sma_120":61584.17},{"date":"2025-04-11","open":36150,"high":38250,"low":35550,"close":38250,"volume":236685,"rsi_14":30.85,"sma_20":41765.0,"sma_60":48810.83,"sma_120":60971.25},{"date":"2025-04-14","open":38950,"high":40800,"low":38700,"close":39600,"volume":281801,"rsi_14":36.07,"sma_20":41345.0,"sma_60":48572.5,"sma_120":60381.25},{"date":"2025-04-15","open":40100,"high":40200,"low":38500,"close":39600,"volume":206555,"rsi_14":35.54,"sma_20":40925.0,"sma_60":48272.5,"sma_120":59794.58},{"date":"2025-04-16","open":40400,"high":41150,"low":38600,"close":38700,"volume":258297,"rsi_14":37.39,"sma_20":40435.0,"sma_60":47990.83,"sma_120":59217.92},{"date":"2025-04-17","open":37950,"high":39800,"low":37900,"close":38900,"volume":155624,"rsi_14":44.22,"sma_20":39917.5,"sma_60":47702.5,"sma_120":58641.25},{"date":"2025-04-18","open":39200,"high":39300,"low":38300,"close":38900,"volume":93824,"rsi_14":52.69,"sma_20":39460.0,"sma_60":47429.17,"sma_120":58111.25},{"date":"2025-04-21","open":38600,"high":39250,"low":38000,"close":38200,"volume":97869,"rsi_14":51.61,"sma_20":38995.0,"sma_60":47047.5,"sma_120":57555.42},{"date":"2025-04-22","open":38000,"high":38750,"low":37250,"close":37600,"volume":141127,"rsi_14":51.31,"sma_20":38555.0,"sma_60":46774.17,"sma_120":57019.58},{"date":"2025-04-23","open":38850,"high":41200,"low":38750,"close":41150,"volume":384990,"rsi_14":60.84,"sma_20":38282.5,"sma_60":46535.0,"sma_120":56520.83},{"date":"2025-04-24","open":42350,"high":42350,"low":40300,"close":40550,"volume":176675,"rsi_14":54.28,"sma_20":38085.0,"sma_60":46327.5,"sma_120":55953.75},{"date":"2025-04-25","open":41350,"high":41750,"low":40200,"close":40750,"volume":176860,"rsi_14":67.43,"sma_20":38062.5,"sma_60":46131.67,"sma_120":55405.0},{"date":"2025-04-28","open":41000,"high":42100,"low":40250,"close":40350,"volume":182790,"rsi_14":69.7,"sma_20":38180.0,"sma_60":45924.17,"sma_120":54885.42},{"date":"2025-04-29","open":40700,"high":40900,"low":39750,"close":40250,"volume":114475,"rsi_14":75.82,"sma_20":38310.0,"sma_60":45796.67,"sma_120":54358.33},{"date":"2025-04-30","open":40400,"high":40400,"low":39000,"close":39350,"volume":154631,"rsi_14":59.22,"sma_20":38420.0,"sma_60":45639.17,"sma_120":53857.92},{"date":"2025-05-02","open":39100,"high":39400,"low":38350,"close":38800,"volume":92320,"rsi_14":52.74,"sma_20":38522.5,"sma_60":45437.5,"sma_120":53307.08},{"date":"2025-05-07","open":39400,"high":39450,"low":37000,"close":37400,"volume":210524,"rsi_14":39.11,"sma_20":38445.0,"sma_60":45217.5,"sma_120":52767.92},{"date":"2025-05-08","open":37400,"high":38250,"low":37300,"close":38050,"volume":149584,"rsi_14":42.79,"sma_20":38577.5,"sma_60":45030.0,"sma_120":52305.0},{"date":"2025-05-09","open":37700,"high":37850,"low":36550,"close":36750,"volume":173022,"rsi_14":41.26,"sma_20":38690.0,"sma_60":44804.17,"sma_120":51892.92},{"date":"2025-05-12","open":36850,"high":37800,"low":36700,"close":37800,"volume":143212,"rsi_14":45.42,"sma_20":38920.0,"sma_60":44619.17,"sma_120":51494.58},{"date":"2025-05-13","open":38150,"high":38650,"low":36500,"close":36750,"volume":166206,"rsi_14":41.76,"sma_20":38885.0,"sma_60":44431.67,"sma_120":51130.0},{"date":"2025-05-14","open":36750,"high":37000,"low":35450,"close":36700,"volume":184136,"rsi_14":43.95,"sma_20":38807.5,"sma_60":44210.0,"sma_120":50785.83},{"date":"2025-05-15","open":36500,"high":36950,"low":35250,"close":35300,"volume":163667,"rsi_14":41.29,"sma_20":38592.5,"sma_60":43970.83,"sma_120":50455.0},{"date":"2025-05-16","open":35300,"high":35400,"low":33600,"close":33600,"volume":334906,"rsi_14":16.74,"sma_20":38292.5,"sma_60":43682.5,"sma_120":50141.67},{"date":"2025-05-19","open":32800,"high":34600,"low":32800,"close":33850,"volume":139026,"rsi_14":19.55,"sma_20":38050.0,"sma_60":43420.0,"sma_120":49861.25},{"date":"2025-05-20","open":34200,"high":34250,"low":31650,"close":31800,"volume":263706,"rsi_14":15.18,"sma_20":37695.0,"sma_60":43065.0,"sma_120":49553.75},{"date":"2025-05-21","open":31800,"high":32750,"low":31200,"close":31350,"volume":220776,"rsi_14":15.12,"sma_20":37317.5,"sma_60":42679.17,"sma_120":49268.33},{"date":"2025-05-22","open":31150,"high":31650,"low":30150,"close":31050,"volume":234719,"rsi_14":14.89,"sma_20":36960.0,"sma_60":42253.33,"sma_120":48998.75},{"date":"2025-05-23","open":31150,"high":31450,"low":30050,"close":30100,"volume":156352,"rsi_14":14.83,"sma_20":36585.0,"sma_60":41795.0,"sma_120":48717.92},{"date":"2025-05-26","open":29800,"high":31400,"low":29800,"close":30600,"volume":177484,"rsi_14":18.7,"sma_20":36057.5,"sma_60":41403.33,"sma_120":48443.75},{"date":"2025-05-27","open":30300,"high":30300,"low":29500,"close":29700,"volume":154139,"rsi_14":19.44,"sma_20":35515.0,"sma_60":40918.33,"sma_120":48140.42},{"date":"2025-05-28","open":30000,"high":32550,"low":29700,"close":32250,"volume":439522,"rsi_14":30.0,"sma_20":35090.0,"sma_60":40492.5,"sma_120":47851.67},{"date":"2025-05-29","open":32400,"high":32950,"low":31400,"close":32300,"volume":276113,"rsi_14":33.21,"sma_20":34687.5,"sma_60":40139.17,"sma_120":47583.33},{"date":"2025-05-30","open":32000,"high":32850,"low":31500,"close":32750,"volume":182117,"rsi_14":30.04,"sma_20":34312.5,"sma_60":39845.0,"sma_120":47297.92},{"date":"2025-06-02","open":34250,"high":35200,"low":32850,"close":33200,"volume":411520,"rsi_14":35.27,"sma_20":34005.0,"sma_60":39555.0,"sma_120":47058.75},{"date":"2025-06-04","open":34000,"high":37650,"low":33900,"close":35050,"volume":661229,"rsi_14":44.04,"sma_20":33817.5,"sma_60":39314.17,"sma_120":46839.17},{"date":"2025-06-05","open":34900,"high":37500,"low":34400,"close":36350,"volume":415692,"rsi_14":53.82,"sma_20":33765.0,"sma_60":39097.5,"sma_120":46614.58},{"date":"2025-06-09","open":35750,"high":35900,"low":34400,"close":35000,"volume":295054,"rsi_14":55.22,"sma_20":33612.5,"sma_60":38839.17,"sma_120":46396.25},{"date":"2025-06-10","open":35400,"high":35750,"low":34250,"close":35250,"volume":237843,"rsi_14":55.22,"sma_20":33537.5,"sma_60":38615.0,"sma_120":46197.5},{"date":"2025-06-11","open":35550,"high":36500,"low":34800,"close":35150,"volume":324463,"rsi_14":64.63,"sma_20":33405.0,"sma_60":38375.83,"sma_120":46010.42},{"date":"2025-06-12","open":34900,"high":37250,"low":34800,"close":35850,"volume":1013750,"rsi_14":69.23,"sma_20":33360.0,"sma_60":38170.0,"sma_120":45872.5},{"date":"2025-06-13","open":35800,"high":35800,"low":33250,"close":33500,"volume":411687,"rsi_14":58.91,"sma_20":33200.0,"sma_60":37924.17,"sma_120":45686.67},{"date":"2025-06-16","open":33000,"high":33400,"low":31900,"close":32100,"volume":319825,"rsi_14":57.04,"sma_20":33040.0,"sma_60":37659.17,"sma_120":45465.83},{"date":"2025-06-17","open":32250,"high":33400,"low":31650,"close":31750,"volume":336475,"rsi_14":54.09,"sma_20":32947.5,"sma_60":37388.33,"sma_120":45237.92},{"date":"2025-06-18","open":31850,"high":32850,"low":31550,"close":32200,"volume":271378,"rsi_14":59.19,"sma_20":32865.0,"sma_60":37116.67,"sma_120":45020.42},{"date":"2025-06-19","open":32600,"high":33450,"low":31850,"close":32200,"volume":308798,"rsi_14":49.77,"sma_20":32885.0,"sma_60":36832.5,"sma_120":44805.42},{"date":"2025-06-20","open":32450,"high":34400,"low":32050,"close":33800,"volume":422919,"rsi_14":55.95,"sma_20":33007.5,"sma_60":36595.0,"sma_120":44623.75},{"date":"2025-06-23","open":33050,"high":33450,"low":32150,"close":32800,"volume":245760,"rsi_14":50.19,"sma_20":33095.0,"sma_60":36350.0,"sma_120":44420.42},{"date":"2025-06-24","open":33950,"high":35650,"low":33750,"close":35350,"volume":464337,"rsi_14":57.05,"sma_20":33357.5,"sma_60":36165.83,"sma_120":44255.0},{"date":"2025-06-25","open":35450,"high":35900,"low":34550,"close":35500,"volume":242467,"rsi_14":51.66,"sma_20":33602.5,"sma_60":35980.83,"sma_120":44102.5},{"date":"2025-06-26","open":36000,"high":36200,"low":34200,"close":34900,"volume":211212,"rsi_14":44.36,"sma_20":33862.5,"sma_60":35820.83,"sma_120":43930.0},{"date":"2025-06-27","open":34950,"high":35100,"low":33400,"close":33500,"volume":190480,"rsi_14":44.19,"sma_20":33925.0,"sma_60":35692.5,"sma_120":43759.17},{"date":"2025-06-30","open":33550,"high":34650,"low":33300,"close":33850,"volume":143907,"rsi_14":44.62,"sma_20":34002.5,"sma_60":35623.33,"sma_120":43605.42},{"date":"2025-07-01","open":33700,"high":34900,"low":33450,"close":34450,"volume":224327,"rsi_14":47.41,"sma_20":34087.5,"sma_60":35570.0,"sma_120":43462.5},{"date":"2025-07-02","open":34400,"high":34950,"low":33600,"close":34900,"volume":180473,"rsi_14":46.42,"sma_20":34172.5,"sma_60":35532.5,"sma_120":43324.17},{"date":"2025-07-03","open":35250,"high":38600,"low":34950,"close":38600,"volume":915931,"rsi_14":67.47,"sma_20":34350.0,"sma_60":35563.33,"sma_120":43225.83},{"date":"2025-07-04","open":39050,"high":39100,"low":37450,"close":38050,"volume":395978,"rsi_14":71.64,"sma_20":34435.0,"sma_60":35548.33,"sma_120":43077.92},{"date":"2025-07-07","open":38400,"high":38500,"low":36400,"close":36500,"volume":331925,"rsi_14":65.89,"sma_20":34510.0,"sma_60":35566.67,"sma_120":42899.58},{"date":"2025-07-08","open":35900,"high":37400,"low":35400,"close":36000,"volume":282478,"rsi_14":62.67,"sma_20":34547.5,"sma_60":35591.67,"sma_120":42722.92},{"date":"2025-07-09","open":36500,"high":36900,"low":35250,"close":35600,"volume":187759,"rsi_14":61.04,"sma_20":34570.0,"sma_60":35631.67,"sma_120":42536.25},{"date":"2025-07-10","open":35950,"high":36050,"low":35350,"close":35900,"volume":173107,"rsi_14":57.45,"sma_20":34572.5,"sma_60":35605.83,"sma_120":42355.42},{"date":"2025-07-11","open":36350,"high":38200,"low":36300,"close":37100,"volume":532775,"rsi_14":65.03,"sma_20":34752.5,"sma_60":35586.67,"sma_120":42198.75},{"date":"2025-07-14","open":37250,"high":37350,"low":36250,"close":37000,"volume":227694,"rsi_14":56.96,"sma_20":34997.5,"sma_60":35543.33,"sma_120":42057.92},{"date":"2025-07-15","open":37000,"high":37250,"low":36300,"close":36600,"volume":185047,"rsi_14":54.55,"sma_20":35240.0,"sma_60":35493.33,"sma_120":41882.92},{"date":"2025-07-16","open":36550,"high":36600,"low":35650,"close":35800,"volume":170279,"rsi_14":53.66,"sma_20":35420.0,"sma_60":35445.0,"sma_120":41717.92},{"date":"2025-07-17","open":36250,"high":36450,"low":35300,"close":35700,"volume":133215,"rsi_14":60.0,"sma_20":35595.0,"sma_60":35391.67,"sma_120":41547.08},{"date":"2025-07-18","open":36400,"high":38350,"low":36400,"close":37550,"volume":755237,"rsi_14":64.8,"sma_20":35782.5,"sma_60":35369.17,"sma_120":41399.17},{"date":"2025-07-21","open":37550,"high":38950,"low":37350,"close":38800,"volume":383477,"rsi_14":66.54,"sma_20":36082.5,"sma_60":35379.17,"sma_120":41213.33},{"date":"2025-07-22","open":39200,"high":39800,"low":37550,"close":37800,"volume":352772,"rsi_14":60.58,"sma_20":36205.0,"sma_60":35382.5,"sma_120":41078.33},{"date":"2025-07-23","open":38500,"high":38550,"low":36750,"close":38350,"volume":236681,"rsi_14":48.82,"sma_20":36347.5,"sma_60":35335.83,"sma_120":40935.42},{"date":"2025-07-24","open":37850,"high":39200,"low":37700,"close":38600,"volume":376258,"rsi_14":52.68,"sma_20":36532.5,"sma_60":35303.33,"sma_120":40815.42},{"date":"2025-07-25","open":38600,"high":39250,"low":37750,"close":38550,"volume":241767,"rsi_14":61.71,"sma_20":36785.0,"sma_60":35266.67,"sma_120":40699.17},{"date":"2025-07-28","open":38950,"high":40300,"low":37800,"close":39100,"volume":391058,"rsi_14":67.61,"sma_20":37047.5,"sma_60":35245.83,"sma_120":40585.0},{"date":"2025-07-29","open":38550,"high":38700,"low":37450,"close":38200,"volume":209076,"rsi_14":63.98,"sma_20":37235.0,"sma_60":35211.67,"sma_120":40504.17},{"date":"2025-07-30","open":38250,"high":40600,"low":38200,"close":39700,"volume":532919,"rsi_14":68.1,"sma_20":37475.0,"sma_60":35217.5,"sma_120":40428.33},{"date":"2025-07-31","open":40900,"high":40900,"low":38500,"close":38850,"volume":375383,"rsi_14":58.62,"sma_20":37487.5,"sma_60":35218.33,"sma_120":40327.92},{"date":"2025-08-01","open":38500,"high":39000,"low":37100,"close":37150,"volume":311359,"rsi_14":50.64,"sma_20":37442.5,"sma_60":35214.17,"sma_120":40215.83},{"date":"2025-08-04","open":37200,"high":37700,"low":36600,"close":37400,"volume":127225,"rsi_14":53.45,"sma_20":37487.5,"sma_60":35203.33,"sma_120":40116.67},{"date":"2025-08-05","open":37850,"high":41600,"low":37850,"close":41400,"volume":865975,"rsi_14":68.92,"sma_20":37757.5,"sma_60":35280.83,"sma_120":40042.5},{"date":"2025-08-06","open":40950,"high":42400,"low":40800,"close":41450,"volume":502050,"rsi_14":69.49,"sma_20":38050.0,"sma_60":35341.67,"sma_120":39980.42},{"date":"2025-08-07","open":42550,"high":42550,"low":41100,"close":41950,"volume":272258,"rsi_14":66.42,"sma_20":38352.5,"sma_60":35428.33,"sma_120":39930.0},{"date":"2025-08-08","open":41950,"high":42200,"low":41350,"close":41500,"volume":187808,"rsi_14":60.71,"sma_20":38572.5,"sma_60":35508.33,"sma_120":39859.17},{"date":"2025-08-11","open":43000,"high":48450,"low":42700,"close":47300,"volume":1994989,"rsi_14":77.3,"sma_20":39087.5,"sma_60":35708.33,"sma_120":39839.58},{"date":"2025-08-12","open":46950,"high":48250,"low":46450,"close":46950,"volume":585705,"rsi_14":75.0,"sma_20":39605.0,"sma_60":35930.83,"sma_120":39806.67},{"date":"2025-08-13","open":49500,"high":49500,"low":47350,"close":47750,"volume":594437,"rsi_14":75.77,"sma_20":40202.5,"sma_60":36162.5,"sma_120":39791.25},{"date":"2025-08-14","open":48750,"high":51500,"low":48450,"close":51000,"volume":789534,"rsi_14":79.71,"sma_20":40967.5,"sma_60":36482.5,"sma_120":39773.75},{"date":"2025-08-18","open":50300,"high":50700,"low":48400,"close":48400,"volume":529642,"rsi_14":70.22,"sma_20":41510.0,"sma_60":36766.67,"sma_120":39722.92},{"date":"2025-08-19","open":49350,"high":50200,"low":47650,"close":48800,"volume":412445,"rsi_14":73.56,"sma_20":42010.0,"sma_60":37062.5,"sma_120":39657.92},{"date":"2025-08-20","open":47050,"high":50000,"low":47050,"close":48950,"volume":488374,"rsi_14":71.87,"sma_20":42567.5,"sma_60":37376.67,"sma_120":39585.83},{"date":"2025-08-21","open":49450,"high":49450,"low":48000,"close":48200,"volume":292381,"rsi_14":72.21,"sma_20":43060.0,"sma_60":37670.0,"sma_120":39536.67},{"date":"2025-08-22","open":47600,"high":48200,"low":46850,"close":47100,"volume":308168,"rsi_14":74.33,"sma_20":43485.0,"sma_60":37960.0,"sma_120":39439.17},{"date":"2025-08-25","open":47900,"high":48700,"low":47450,"close":47600,"volume":190453,"rsi_14":74.64,"sma_20":43937.5,"sma_60":38215.83,"sma_120":39354.17},{"date":"2025-08-26","open":47100,"high":47850,"low":47000,"close":47100,"volume":163545,"rsi_14":66.57,"sma_20":44337.5,"sma_60":38462.5,"sma_120":39300.83},{"date":"2025-08-27","open":47550,"high":47800,"low":45700,"close":45800,"volume":248295,"rsi_14":61.79,"sma_20":44717.5,"sma_60":38680.0,"sma_120":39262.5},{"date":"2025-08-28","open":46300,"high":46300,"low":44500,"close":44650,"volume":237875,"rsi_14":57.07,"sma_20":44965.0,"sma_60":38870.83,"sma_120":39212.92},{"date":"2025-08-29","open":44700,"high":44850,"low":42600,"close":42850,"volume":346524,"rsi_14":53.3,"sma_20":45165.0,"sma_60":39000.83,"sma_120":39157.5},{"date":"2025-09-01","open":42450,"high":43100,"low":41400,"close":41600,"volume":388591,"rsi_14":32.08,"sma_20":45387.5,"sma_60":39088.33,"sma_120":39092.92},{"date":"2025-09-02","open":41900,"high":41950,"low":40400,"close":41400,"volume":381077,"rsi_14":32.38,"sma_20":45587.5,"sma_60":39195.0,"sma_120":39017.08},{"date":"2025-09-03","open":41450,"high":42000,"low":40750,"close":42000,"volume":232827,"rsi_14":31.51,"sma_20":45617.5,"sma_60":39307.5,"sma_120":38961.25},{"date":"2025-09-04","open":43000,"high":43350,"low":41150,"close":41500,"volume":397344,"rsi_14":12.89,"sma_20":45620.0,"sma_60":39413.33,"sma_120":38894.58},{"date":"2025-09-05","open":41500,"high":41700,"low":40550,"close":41150,"volume":255726,"rsi_14":15.64,"sma_20":45580.0,"sma_60":39501.67,"sma_120":38835.83},{"date":"2025-09-08","open":40750,"high":41800,"low":40500,"close":40950,"volume":248554,"rsi_14":12.08,"sma_20":45552.5,"sma_60":39625.83,"sma_120":38775.0},{"date":"2025-09-09","open":41050,"high":41500,"low":40800,"close":41350,"volume":175575,"rsi_14":14.15,"sma_20":45255.0,"sma_60":39780.0,"sma_120":38719.58},{"date":"2025-09-10","open":41300,"high":41300,"low":40250,"close":40400,"volume":424087,"rsi_14":13.89,"sma_20":44927.5,"sma_60":39924.17,"sma_120":38656.25},{"date":"2025-09-11","open":40700,"high":41150,"low":39750,"close":40000,"volume":418911,"rsi_14":14.85,"sma_20":44540.0,"sma_60":40054.17,"sma_120":38585.42},{"date":"2025-09-12","open":40600,"high":42650,"low":40500,"close":41750,"volume":696928,"rsi_14":24.23,"sma_20":44077.5,"sma_60":40213.33,"sma_120":38522.92},{"date":"2025-09-15","open":42450,"high":43050,"low":41800,"close":41800,"volume":459205,"rsi_14":25.69,"sma_20":43747.5,"sma_60":40346.67,"sma_120":38470.83},{"date":"2025-09-16","open":42300,"high":42700,"low":41800,"close":41800,"volume":321537,"rsi_14":29.17,"sma_20":43397.5,"sma_60":40496.67,"sma_120":38423.33},{"date":"2025-09-17","open":42000,"high":44800,"low":41500,"close":43900,"volume":803450,"rsi_14":46.45,"sma_20":43145.0,"sma_60":40639.17,"sma_120":38402.5},{"date":"2025-09-18","open":43465,"high":44550,"low":42527,"close":44550,"volume":627085,"rsi_14":61.5,"sma_20":42992.5,"sma_60":40800.0,"sma_120":38390.42},{"date":"2025-09-19","open":44900,"high":44900,"low":43450,"close":43450,"volume":747508,"rsi_14":58.85,"sma_20":42810.0,"sma_60":40942.5,"sma_120":38381.67},{"date":"2025-09-22","open":43500,"high":45200,"low":43250,"close":43900,"volume":468277,"rsi_14":61.68,"sma_20":42625.0,"sma_60":41115.83,"sma_120":38404.17},{"date":"2025-09-23","open":43900,"high":44350,"low":43100,"close":44050,"volume":296553,"rsi_14":60.0,"sma_20":42472.5,"sma_60":41285.83,"sma_120":38454.58},{"date":"2025-09-24","open":44550,"high":44600,"low":42300,"close":42450,"volume":396031,"rsi_14":54.19,"sma_20":42305.0,"sma_60":41419.17,"sma_120":38494.58},{"date":"2025-09-25","open":42500,"high":43600,"low":42450,"close":43450,"volume":348888,"rsi_14":59.58,"sma_20":42245.0,"sma_60":41561.67,"sma_120":38547.08},{"date":"2025-09-26","open":42700,"high":42700,"low":41300,"close":41300,"volume":317879,"rsi_14":51.25,"sma_20":42167.5,"sma_60":41606.67,"sma_120":38585.0},{"date":"2025-09-29","open":41350,"high":41750,"low":40550,"close":40900,"volume":214718,"rsi_14":48.39,"sma_20":42132.5,"sma_60":41654.17,"sma_120":38601.25},{"date":"2025-09-30","open":40400,"high":40800,"low":38700,"close":38750,"volume":729904,"rsi_14":44.55,"sma_20":42000.0,"sma_60":41691.67,"sma_120":38629.17},{"date":"2025-10-01","open":38750,"high":39150,"low":38000,"close":38400,"volume":386539,"rsi_14":44.7,"sma_20":41820.0,"sma_60":41731.67,"sma_120":38661.67},{"date":"2025-10-02","open":38745,"high":40703,"low":38745,"close":40000,"volume":372556,"rsi_14":43.58,"sma_20":41737.5,"sma_60":41802.5,"sma_120":38717.08},{"date":"2025-10-10","open":39850,"high":40150,"low":38500,"close":39900,"volume":316969,"rsi_14":43.58,"sma_20":41675.0,"sma_60":41869.17,"sma_120":38737.5},{"date":"2025-10-13","open":39500,"high":41850,"low":38600,"close":41700,"volume":466099,"rsi_14":49.7,"sma_20":41712.5,"sma_60":41945.83,"sma_120":38766.25},{"date":"2025-10-14","open":41900,"high":47900,"low":41300,"close":46450,"volume":2974453,"rsi_14":56.62,"sma_20":41967.5,"sma_60":42103.33,"sma_120":38823.33},{"date":"2025-10-15","open":46450,"high":46750,"low":44350,"close":46750,"volume":954076,"rsi_14":54.37,"sma_20":42285.0,"sma_60":42272.5,"sma_120":38882.92},{"date":"2025-10-16","open":46450,"high":49400,"low":45650,"close":48700,"volume":2028771,"rsi_14":64.15,"sma_20":42720.0,"sma_60":42487.5,"sma_120":38966.25},{"date":"2025-10-17","open":49150,"high":53000,"low":47500,"close":51200,"volume":3081334,"rsi_14":67.72,"sma_20":43192.5,"sma_60":42745.83,"sma_120":39068.75},{"date":"2025-10-20","open":50600,"high":51000,"low":48100,"close":50200,"volume":1279492,"rsi_14":64.34,"sma_20":43612.5,"sma_60":42956.67,"sma_120":39162.92},{"date":"2025-10-21","open":50200,"high":62400,"low":49150,"close":56800,"volume":7814681,"rsi_14":77.13,"sma_20":44362.5,"sma_60":43256.67,"sma_120":39317.92},{"date":"2025-10-22","open":58300,"high":60400,"low":55800,"close":58400,"volume":2835388,"rsi_14":77.63,"sma_20":45087.5,"sma_60":43600.0,"sma_120":39491.25},{"date":"2025-10-23","open":58400,"high":60400,"low":56100,"close":56100,"volume":1400167,"rsi_14":77.21,"sma_20":45635.0,"sma_60":43895.83,"sma_120":39615.83},{"date":"2025-10-24","open":56800,"high":61400,"low":56800,"close":60600,"volume":2589464,"rsi_14":81.47,"sma_20":46492.5,"sma_60":44262.5,"sma_120":39782.92},{"date":"2025-10-27","open":63000,"high":65300,"low":58800,"close":60300,"volume":2121694,"rsi_14":86.59,"sma_20":47312.5,"sma_60":44625.0,"sma_120":39945.83},{"date":"2025-10-28","open":59500,"high":61400,"low":57700,"close":61200,"volume":1259976,"rsi_14":88.0,"sma_20":48170.0,"sma_60":44993.33,"sma_120":40119.58},{"date":"2025-10-29","open":61200,"high":61200,"low":59000,"close":59900,"volume":741811,"rsi_14":83.58,"sma_20":49042.5,"sma_60":45355.0,"sma_120":40283.33},{"date":"2025-10-30","open":59100,"high":61000,"low":56500,"close":56500,"volume":1054047,"rsi_14":75.0,"sma_20":49695.0,"sma_60":45635.0,"sma_120":40426.25},{"date":"2025-10-31","open":54600,"high":57500,"low":54500,"close":55500,"volume":601030,"rsi_14":71.3,"sma_20":50405.0,"sma_60":45912.5,"sma_120":40565.42},{"date":"2025-11-03","open":56000,"high":56500,"low":54200,"close":55500,"volume":751957,"rsi_14":66.37,"sma_20":51135.0,"sma_60":46218.33,"sma_120":40716.25},{"date":"2025-11-04","open":57700,"high":59100,"low":55500,"close":55700,"volume":887164,"rsi_14":66.24,"sma_20":51982.5,"sma_60":46523.33,"sma_120":40863.33},{"date":"2025-11-05","open":54800,"high":56000,"low":51400,"close":52800,"volume":713470,"rsi_14":57.19,"sma_20":52702.5,"sma_60":46713.33,"sma_120":40997.08},{"date":"2025-11-06","open":54300,"high":58000,"low":53000,"close":53100,"volume":1091277,"rsi_14":53.61,"sma_20":53365.0,"sma_60":46907.5,"sma_120":41124.58},{"date":"2025-11-07","open":51500,"high":53800,"low":49900,"close":50700,"volume":577789,"rsi_14":50.9,"sma_20":53905.0,"sma_60":47053.33,"sma_120":41240.83},{"date":"2025-11-10","open":50900,"high":52900,"low":49650,"close":52700,"volume":325861,"rsi_14":41.13,"sma_20":54455.0,"sma_60":47240.0,"sma_120":41374.17},{"date":"2025-11-11","open":53300,"high":55500,"low":52000,"close":53100,"volume":579450,"rsi_14":37.9,"sma_20":54787.5,"sma_60":47336.67,"sma_120":41522.5},{"date":"2025-11-12","open":53600,"high":54900,"low":52200,"close":53700,"volume":355256,"rsi_14":44.06,"sma_20":55135.0,"sma_60":47449.17,"sma_120":41690.0},{"date":"2025-11-13","open":53700,"high":56300,"low":53000,"close":55900,"volume":439140,"rsi_14":36.87,"sma_20":55495.0,"sma_60":47585.0,"sma_120":41873.75},{"date":"2025-11-14","open":54000,"high":55300,"low":52000,"close":52600,"volume":480191,"rsi_14":31.58,"sma_20":55565.0,"sma_60":47611.67,"sma_120":42047.08},{"date":"2025-11-17","open":53400,"high":53400,"low":51600,"close":52200,"volume":252235,"rsi_14":27.94,"sma_20":55665.0,"sma_60":47675.0,"sma_120":42220.83},{"date":"2025-11-18","open":52400,"high":53300,"low":49650,"close":49650,"volume":373175,"rsi_14":26.33,"sma_20":55307.5,"sma_60":47689.17,"sma_120":42375.83},{"date":"2025-11-19","open":49400,"high":50000,"low":47300,"close":47700,"volume":494936,"rsi_14":28.22,"sma_20":54772.5,"sma_60":47668.33,"sma_120":42522.5},{"date":"2025-11-20","open":48450,"high":49250,"low":47800,"close":48400,"volume":268566,"rsi_14":32.16,"sma_20":54387.5,"sma_60":47671.67,"sma_120":42670.83},{"date":"2025-11-21","open":47700,"high":47700,"low":45400,"close":45500,"volume":320046,"rsi_14":28.07,"sma_20":53632.5,"sma_60":47645.0,"sma_120":42802.5},{"date":"2025-11-24","open":45700,"high":46800,"low":44000,"close":44700,"volume":267642,"rsi_14":26.5,"sma_20":52852.5,"sma_60":47596.67,"sma_120":42906.25},{"date":"2025-11-25","open":45250,"high":46500,"low":43900,"close":44200,"volume":224582,"rsi_14":29.52,"sma_20":52002.5,"sma_60":47548.33,"sma_120":43005.42},{"date":"2025-11-26","open":44700,"high":46000,"low":44600,"close":45700,"volume":109825,"rsi_14":33.33,"sma_20":51292.5,"sma_60":47546.67,"sma_120":43113.33},{"date":"2025-11-27","open":47600,"high":48550,"low":47150,"close":47850,"volume":261454,"rsi_14":43.51,"sma_20":50860.0,"sma_60":47600.0,"sma_120":43235.42},{"date":"2025-11-28","open":48600,"high":49800,"low":48300,"close":49650,"volume":304175,"rsi_14":42.99,"sma_20":50567.5,"sma_60":47713.33,"sma_120":43357.08},{"date":"2025-12-01","open":50300,"high":51800,"low":49650,"close":50600,"volume":347976,"rsi_14":44.39,"sma_20":50322.5,"sma_60":47863.33,"sma_120":43475.83},{"date":"2025-12-02","open":50600,"high":54200,"low":49550,"close":52900,"volume":518964,"rsi_14":48.33,"sma_20":50182.5,"sma_60":48055.0,"sma_120":43625.0},{"date":"2025-12-03","open":52900,"high":53000,"low":51200,"close":51500,"volume":281940,"rsi_14":40.52,"sma_20":50117.5,"sma_60":48213.33,"sma_120":43760.42},{"date":"2025-12-04","open":51500,"high":52100,"low":50300,"close":50600,"volume":190592,"rsi_14":45.19,"sma_20":49992.5,"sma_60":48365.0,"sma_120":43889.17},{"date":"2025-12-05","open":50000,"high":51400,"low":50000,"close":50600,"volume":213852,"rsi_14":46.08,"sma_20":49987.5,"sma_60":48522.5,"sma_120":44012.08},{"date":"2025-12-08","open":51100,"high":55000,"low":51000,"close":54800,"volume":878384,"rsi_14":61.68,"sma_20":50092.5,"sma_60":48753.33,"sma_120":44189.58},{"date":"2025-12-09","open":54000,"high":56800,"low":53200,"close":54900,"volume":545118,"rsi_14":67.82,"sma_20":50182.5,"sma_60":48979.17,"sma_120":44379.58},{"date":"2025-12-10","open":56000,"high":57800,"low":53100,"close":53500,"volume":535003,"rsi_14":62.2,"sma_20":50172.5,"sma_60":49197.5,"sma_120":44560.83},{"date":"2025-12-11","open":54200,"high":54300,"low":51700,"close":52000,"volume":261829,"rsi_14":66.67,"sma_20":49977.5,"sma_60":49397.5,"sma_120":44725.83},{"date":"2025-12-12","open":52000,"high":52700,"low":51300,"close":52300,"volume":193147,"rsi_14":70.0,"sma_20":49962.5,"sma_60":49573.33,"sma_120":44893.33},{"date":"2025-12-15","open":51100,"high":54300,"low":50900,"close":53000,"volume":291604,"rsi_14":72.92,"sma_20":50002.5,"sma_60":49760.0,"sma_120":45053.33},{"date":"2025-12-16","open":53200,"high":53700,"low":49600,"close":49800,"volume":346850,"rsi_14":59.81,"sma_20":50010.0,"sma_60":49893.33,"sma_120":45195.0},{"date":"2025-12-17","open":50300,"high":50900,"low":49150,"close":49900,"volume":151860,"rsi_14":55.44,"sma_20":50120.0,"sma_60":49993.33,"sma_120":45316.25},{"date":"2025-12-18","open":47750,"high":48650,"low":46800,"close":46900,"volume":317535,"rsi_14":43.14,"sma_20":50045.0,"sma_60":50022.5,"sma_120":45411.25},{"date":"2025-12-19","open":47200,"high":47500,"low":44900,"close":46600,"volume":324313,"rsi_14":39.69,"sma_20":50100.0,"sma_60":50075.0,"sma_120":45508.75},{"date":"2025-12-22","open":46950,"high":48400,"low":46400,"close":48050,"volume":173414,"rsi_14":36.93,"sma_20":50267.5,"sma_60":50144.17,"sma_120":45630.0},{"date":"2025-12-23","open":48200,"high":48250,"low":47000,"close":47000,"volume":155528,"rsi_14":37.64,"sma_20":50407.5,"sma_60":50193.33,"sma_120":45739.58},{"date":"2025-12-24","open":47250,"high":48100,"low":47000,"close":47200,"volume":116719,"rsi_14":40.29,"sma_20":50482.5,"sma_60":50272.5,"sma_120":45845.83},{"date":"2025-12-26","open":47200,"high":47800,"low":45950,"close":46000,"volume":162431,"rsi_14":37.7,"sma_20":50390.0,"sma_60":50315.0,"sma_120":45938.33},{"date":"2025-12-29","open":45050,"high":46850,"low":44500,"close":45750,"volume":214457,"rsi_14":19.32,"sma_20":50195.0,"sma_60":50389.17,"sma_120":45997.92},{"date":"2025-12-30","open":45150,"high":45200,"low":43050,"close":43300,"volume":346884,"rsi_14":16.08,"sma_20":49830.0,"sma_60":50429.17,"sma_120":46041.67},{"date":"2026-01-02","open":43200,"high":43250,"low":40900,"close":41650,"volume":236235,"rsi_14":15.85,"sma_20":49267.5,"sma_60":50477.5,"sma_120":46084.58},{"date":"2026-01-05","open":41300,"high":43750,"low":41100,"close":43500,"volume":173481,"rsi_14":25.99,"sma_20":48867.5,"sma_60":50562.5,"sma_120":46147.08},{"date":"2026-01-06","open":44950,"high":45050,"low":43700,"close":44200,"volume":135735,"rsi_14":27.62,"sma_20":48547.5,"sma_60":50635.0,"sma_120":46218.75},{"date":"2026-01-07","open":44500,"high":44950,"low":42650,"close":43200,"volume":135322,"rsi_14":23.37,"sma_20":48177.5,"sma_60":50690.0,"sma_120":46279.58},{"date":"2026-01-08","open":43550,"high":43650,"low":41950,"close":42000,"volume":146497,"rsi_14":26.22,"sma_20":47537.5,"sma_60":50695.0,"sma_120":46320.42},{"date":"2026-01-09","open":42100,"high":42500,"low":41050,"close":41700,"volume":123681,"rsi_14":25.3,"sma_20":46877.5,"sma_60":50615.83,"sma_120":46359.58},{"date":"2026-01-12","open":41700,"high":43450,"low":41500,"close":43250,"volume":189243,"rsi_14":37.95,"sma_20":46365.0,"sma_60":50557.5,"sma_120":46415.0},{"date":"2026-01-13","open":44000,"high":44950,"low":43000,"close":44800,"volume":182551,"rsi_14":44.51,"sma_20":46005.0,"sma_60":50492.5,"sma_120":46490.0},{"date":"2026-01-14","open":44800,"high":44800,"low":43100,"close":43450,"volume":147688,"rsi_14":35.89,"sma_20":45562.5,"sma_60":50363.33,"sma_120":46554.58},{"date":"2026-01-15","open":43200,"high":44450,"low":42650,"close":44300,"volume":129598,"rsi_14":41.61,"sma_20":45127.5,"sma_60":50265.0,"sma_120":46610.83},{"date":"2026-01-16","open":44000,"high":44600,"low":42850,"close":43450,"volume":173704,"rsi_14":33.56,"sma_20":50640.0,"sma_60":47526.67,"sma_120":43198.75},{"date":"2026-01-19","open":43300,"high":45200,"low":42600,"close":45150,"volume":302641,"rsi_14":47.54,"sma_20":44572.5,"sma_60":49821.67,"sma_120":46710.83},{"date":"2026-01-20","open":45750,"high":46850,"low":44700,"close":46150,"volume":360294,"rsi_14":51.11,"sma_20":44535.0,"sma_60":49655.83,"sma_120":46775.83},{"date":"2026-01-21","open":44550,"high":44900,"low":43350,"close":44250,"volume":235784,"rsi_14":52.72,"sma_20":44417.5,"sma_60":49383.33,"sma_120":46822.92},{"date":"2026-01-22","open":45050,"high":48300,"low":44600,"close":47900,"volume":603584,"rsi_14":66.07,"sma_20":44410.0,"sma_60":49176.67,"sma_120":46900.83},{"date":"2026-01-23","open":52000,"high":52200,"low":47650,"close":48400,"volume":620758,"rsi_14":63.54,"sma_20":44480.0,"sma_60":48963.33,"sma_120":46978.33},{"date":"2026-01-26","open":49950,"high":52000,"low":49450,"close":51900,"volume":593234,"rsi_14":68.42,"sma_20":44715.0,"sma_60":48830.0,"sma_120":47092.5},{"date":"2026-01-27","open":50800,"high":52200,"low":50100,"close":51200,"volume":347246,"rsi_14":69.42,"sma_20":44975.0,"sma_60":48741.67,"sma_120":47188.33},{"date":"2026-01-28","open":52000,"high":54900,"low":51500,"close":54500,"volume":845472,"rsi_14":77.53,"sma_20":45412.5,"sma_60":48725.0,"sma_120":47318.75},{"date":"2026-01-29","open":56200,"high":57000,"low":50900,"close":54700,"volume":720382,"rsi_14":78.76,"sma_20":45982.5,"sma_60":48711.67,"sma_120":47465.0},{"date":"2026-01-30","open":54000,"high":55300,"low":51000,"close":51000,"volume":626637,"rsi_14":65.66,"sma_20":46450.0,"sma_60":48633.33,"sma_120":47578.33},{"date":"2026-02-02","open":50300,"high":53100,"low":49550,"close":50000,"volume":479675,"rsi_14":60.74,"sma_20":46775.0,"sma_60":48586.67,"sma_120":47650.0},{"date":"2026-02-03","open":51600,"high":52800,"low":50200,"close":52200,"volume":291875,"rsi_14":67.47,"sma_20":47175.0,"sma_60":48571.67,"sma_120":47739.58},{"date":"2026-02-04","open":51900,"high":53800,"low":51700,"close":53500,"volume":330696,"rsi_14":51.33,"sma_20":50540.0,"sma_60":47704.17,"sma_120":43352.5},{"date":"2026-02-05","open":52500,"high":53400,"low":50700,"close":51100,"volume":265854,"rsi_14":46.88,"sma_20":50320.0,"sma_60":47862.5,"sma_120":43475.42},{"date":"2026-02-06","open":49400,"high":50400,"low":48500,"close":49600,"volume":224239,"rsi_14":43.79,"sma_20":50015.0,"sma_60":47999.17,"sma_120":43597.08},{"date":"2026-02-09","open":50900,"high":54300,"low":50700,"close":53000,"volume":464320,"rsi_14":45.76,"sma_20":50025.0,"sma_60":48182.5,"sma_120":43745.0},{"date":"2026-02-10","open":53800,"high":54000,"low":51200,"close":52100,"volume":192401,"rsi_14":49.21,"sma_20":49975.0,"sma_60":48359.17,"sma_120":43886.25},{"date":"2026-02-11","open":52300,"high":52300,"low":50900,"close":51400,"volume":127392,"rsi_14":48.75,"sma_20":50010.0,"sma_60":48530.0,"sma_120":44015.83},{"date":"2026-02-12","open":52300,"high":54200,"low":51400,"close":53300,"volume":457439,"rsi_14":55.8,"sma_20":50040.0,"sma_60":48735.83,"sma_120":44180.83},{"date":"2026-02-13","open":52300,"high":53800,"low":51500,"close":52700,"volume":245986,"rsi_14":58.31,"sma_20":50020.0,"sma_60":48925.0,"sma_120":44352.5},{"date":"2026-02-19","open":53200,"high":54900,"low":52400,"close":54600,"volume":353165,"rsi_14":59.9,"sma_20":50065.0,"sma_60":49161.67,"sma_120":44542.92},{"date":"2026-02-20","open":54700,"high":55300,"low":53600,"close":54300,"volume":181274,"rsi_14":65.33,"sma_20":49985.0,"sma_60":49400.0,"sma_120":44727.08},{"date":"2026-02-23","open":58700,"high":60000,"low":56700,"close":57300,"volume":758628,"rsi_14":70.39,"sma_20":50220.0,"sma_60":49659.17,"sma_120":44936.25},{"date":"2026-02-24","open":60100,"high":62000,"low":58500,"close":59900,"volume":794556,"rsi_14":73.79,"sma_20":50605.0,"sma_60":49960.83,"sma_120":45153.75},{"date":"2026-02-25","open":62000,"high":63800,"low":60300,"close":61000,"volume":572565,"rsi_14":73.11,"sma_20":53465.0,"sma_60":49450.83,"sma_120":48499.58},{"date":"2026-02-26","open":61600,"high":61700,"low":58800,"close":59300,"volume":521991,"rsi_14":74.73,"sma_20":51752.5,"sma_60":50537.5,"sma_120":45588.33},{"date":"2026-02-27","open":58400,"high":59900,"low":57800,"close":58400,"volume":282655,"rsi_14":60.7,"sma_20":54195.0,"sma_60":49853.33,"sma_120":48726.67},{"date":"2026-03-03","open":56400,"high":57600,"low":52000,"close":52000,"volume":471737,"rsi_14":51.67,"sma_20":54070.0,"sma_60":49892.5,"sma_120":48802.92},{"date":"2026-03-04","open":49100,"high":51200,"low":42425,"close":42500,"volume":613615,"rsi_14":39.83,"sma_20":53460.0,"sma_60":49757.5,"sma_120":48810.42},{"date":"2026-03-05","open":46650,"high":50200,"low":46600,"close":49050,"volume":394042,"rsi_14":44.81,"sma_20":53362.5,"sma_60":49693.33,"sma_120":48874.17},{"date":"2026-03-06","open":49100,"high":52900,"low":49050,"close":52900,"volume":389743,"rsi_14":50.98,"sma_20":53507.5,"sma_60":49716.67,"sma_120":48965.0},{"date":"2026-03-09","open":49100,"high":50900,"low":46700,"close":49100,"volume":287755,"rsi_14":47.39,"sma_20":53352.5,"sma_60":49691.67,"sma_120":49028.33},{"date":"2026-03-10","open":52100,"high":52300,"low":49550,"close":50900,"volume":169055,"rsi_14":47.27,"sma_20":53222.5,"sma_60":49696.67,"sma_120":49109.58},{"date":"2026-03-11","open":51500,"high":52300,"low":49150,"close":50000,"volume":163236,"rsi_14":46.95,"sma_20":53167.5,"sma_60":49616.67,"sma_120":49185.0},{"date":"2026-03-12","open":49500,"high":50500,"low":49100,"close":49750,"volume":128622,"rsi_14":44.31,"sma_20":53175.0,"sma_60":49530.83,"sma_120":49255.0},{"date":"2026-03-13","open":48000,"high":48650,"low":47500,"close":48000,"volume":177044,"rsi_14":42.86,"sma_20":52925.0,"sma_60":49439.17,"sma_120":49318.33},{"date":"2026-03-16","open":48100,"high":48950,"low":46650,"close":47250,"volume":147569,"rsi_14":37.99,"sma_20":52682.5,"sma_60":52007.5,"sma_120":46905.0},{"date":"2026-03-17","open":48700,"high":49650,"low":48000,"close":48600,"volume":130533,"rsi_14":36.08,"sma_20":52542.5,"sma_60":52152.5,"sma_120":47010.83},{"date":"2026-03-18","open":50100,"high":50900,"low":49600,"close":50900,"volume":198128,"rsi_14":37.92,"sma_20":52422.5,"sma_60":52305.83,"sma_120":47125.83},{"date":"2026-03-19","open":49100,"high":49650,"low":48800,"close":48850,"volume":139848,"rsi_14":37.6,"sma_20":52230.0,"sma_60":52345.83,"sma_120":47224.58},{"date":"2026-03-20","open":49400,"high":50400,"low":48850,"close":49700,"volume":189588,"rsi_14":39.67,"sma_20":51985.0,"sma_60":52395.0,"sma_120":47333.75},{"date":"2026-03-23","open":48000,"high":48250,"low":46600,"close":46650,"volume":145356,"rsi_14":43.1,"sma_20":51602.5,"sma_60":52360.83,"sma_120":47424.17},{"date":"2026-03-24","open":48500,"high":49250,"low":47450,"close":49050,"volume":153517,"rsi_14":60.35,"sma_20":51190.0,"sma_60":52325.0,"sma_120":47535.42},{"date":"2026-03-25","open":49200,"high":51700,"low":48950,"close":51600,"volume":258277,"rsi_14":54.61,"sma_20":50775.0,"sma_60":52348.33,"sma_120":47652.5},{"date":"2026-03-26","open":51500,"high":52300,"low":49750,"close":49900,"volume":170705,"rsi_14":44.12,"sma_20":50220.0,"sma_60":52233.33,"sma_120":47745.0},{"date":"2026-03-27","open":48750,"high":52500,"low":47800,"close":51700,"volume":235236,"rsi_14":55.53,"sma_20":49840.0,"sma_60":52121.67,"sma_120":47860.83},{"date":"2026-03-30","open":50000,"high":53500,"low":49800,"close":52400,"volume":350575,"rsi_14":53.35,"sma_20":49540.0,"sma_60":52060.0,"sma_120":47977.92},{"date":"2026-03-31","open":54400,"high":54900,"low":50800,"close":51600,"volume":452491,"rsi_14":53.59,"sma_20":49520.0,"sma_60":51910.0,"sma_120":48086.25},{"date":"2026-04-01","open":53100,"high":53300,"low":51902,"close":53100,"volume":211836,"rsi_14":57.29,"sma_20":50055.0,"sma_60":51791.67,"sma_120":48208.33},{"date":"2026-04-02","open":53800,"high":55500,"low":50600,"close":51400,"volume":545175,"rsi_14":57.17,"sma_20":50172.5,"sma_60":51628.33,"sma_120":48310.83},{"date":"2026-04-03","open":52500,"high":52700,"low":50200,"close":51200,"volume":168965,"rsi_14":58.53,"sma_20":50087.5,"sma_60":51483.33,"sma_120":48419.17},{"date":"2026-04-06","open":51400,"high":53200,"low":51200,"close":51700,"volume":182908,"rsi_14":56.95,"sma_20":50217.5,"sma_60":51403.33,"sma_120":48519.17},{"date":"2026-04-07","open":51900,"high":54400,"low":51300,"close":52000,"volume":354998,"rsi_14":52.71,"sma_20":50272.5,"sma_60":51345.0,"sma_120":48628.75},{"date":"2026-04-08","open":54000,"high":54000,"low":52300,"close":53900,"volume":227128,"rsi_14":62.53,"sma_20":50467.5,"sma_60":51318.33,"sma_120":48768.33},{"date":"2026-04-09","open":54800,"high":56300,"low":53600,"close":54500,"volume":347434,"rsi_14":62.06,"sma_20":50705.0,"sma_60":51298.33,"sma_120":48910.83},{"date":"2026-04-10","open":55400,"high":55500,"low":53900,"close":55000,"volume":176301,"rsi_14":74.06,"sma_20":51055.0,"sma_60":51335.0,"sma_120":49024.17},{"date":"2026-04-13","open":53700,"high":54900,"low":53400,"close":53900,"volume":123971,"rsi_14":65.11,"sma_20":51387.5,"sma_60":51348.33,"sma_120":49127.92},{"date":"2026-04-14","open":55100,"high":55100,"low":52600,"close":53000,"volume":192766,"rsi_14":54.86,"sma_20":51607.5,"sma_60":51386.67,"sma_120":49220.0},{"date":"2026-04-15","open":53800,"high":55200,"low":53200,"close":55000,"volume":264582,"rsi_14":67.35,"sma_20":51812.5,"sma_60":51425.0,"sma_120":49332.5},{"date":"2026-04-16","open":56000,"high":56200,"low":54800,"close":55200,"volume":180982,"rsi_14":63.36,"sma_20":52130.0,"sma_60":51460.0,"sma_120":49398.33},{"date":"2026-04-17","open":55600,"high":57800,"low":54600,"close":57100,"volume":453311,"rsi_14":66.43,"sma_20":52500.0,"sma_60":51516.67,"sma_120":49482.92},{"date":"2026-04-20","open":57700,"high":59600,"low":57000,"close":59300,"volume":469594,"rsi_14":74.52,"sma_20":53132.5,"sma_60":51573.33,"sma_120":49579.17},{"date":"2026-04-21","open":60200,"high":64500,"low":59200,"close":64500,"volume":1095149,"rsi_14":79.27,"sma_20":53905.0,"sma_60":51771.67,"sma_120":49691.67},{"date":"2026-04-22","open":66300,"high":66400,"low":62300,"close":65500,"volume":616707,"rsi_14":88.11,"sma_20":54600.0,"sma_60":51993.33,"sma_120":49834.17},{"date":"2026-04-23","open":65300,"high":65400,"low":59400,"close":61300,"volume":561623,"rsi_14":72.44,"sma_20":55170.0,"sma_60":52187.5,"sma_120":49938.33},{"date":"2026-04-24","open":62000,"high":63500,"low":60100,"close":63200,"volume":341308,"rsi_14":74.06,"sma_20":55745.0,"sma_60":52445.83,"sma_120":50057.08},{"date":"2026-04-27","open":64400,"high":64600,"low":62300,"close":63200,"volume":301861,"rsi_14":73.73,"sma_20":56285.0,"sma_60":52692.5,"sma_120":50182.08},{"date":"2026-04-28","open":64000,"high":64600,"low":61800,"close":62700,"volume":316477,"rsi_14":69.82,"sma_20":56840.0,"sma_60":52979.17,"sma_120":50312.08},{"date":"2026-04-29","open":61800,"high":62200,"low":60200,"close":61100,"volume":266237,"rsi_14":64.22,"sma_20":57235.0,"sma_60":53252.5,"sma_120":50424.58},{"date":"2026-04-30","open":61000,"high":61200,"low":58400,"close":58900,"volume":311595,"rsi_14":62.88,"sma_20":58015.0,"sma_60":53062.5,"sma_120":52552.5},{"date":"2026-05-04","open":60500,"high":63500,"low":60400,"close":62700,"volume":397603,"rsi_14":65.94,"sma_20":58185.0,"sma_60":53926.67,"sma_120":50864.58},{"date":"2026-05-06","open":64200,"high":64300,"low":61500,"close":64000,"volume":368277,"rsi_14":69.64,"sma_20":58800.0,"sma_60":54123.33,"sma_120":51052.92},{"date":"2026-05-07","open":63900,"high":64500,"low":61400,"close":63800,"volume":291875,"rsi_14":66.79,"sma_20":59390.0,"sma_60":54295.0,"sma_120":51234.58},{"date":"2026-05-08","open":62600,"high":63600,"low":60700,"close":61900,"volume":206857,"rsi_14":62.01,"sma_20":59790.0,"sma_60":54475.0,"sma_120":51404.58},{"date":"2026-05-11","open":61500,"high":61800,"low":59200,"close":60500,"volume":235403,"rsi_14":56.2,"sma_20":60090.0,"sma_60":54656.67,"sma_120":51565.83},{"date":"2026-05-12","open":60900,"high":61900,"low":55400,"close":56900,"volume":412141,"rsi_14":45.83,"sma_20":60185.0,"sma_60":54721.67,"sma_120":51698.75},{"date":"2026-05-13","open":55700,"high":56600,"low":53800,"close":55400,"volume":235207,"rsi_14":31.87,"sma_20":60260.0,"sma_60":54776.67,"sma_120":51815.83},{"date":"2026-05-14","open":57300,"high":57300,"low":54200,"close":56400,"volume":178498,"rsi_14":31.87,"sma_20":60430.0,"sma_60":54860.0,"sma_120":51949.17},{"date":"2026-05-15","open":56300,"high":57700,"low":50900,"close":52000,"volume":329624,"rsi_14":31.62,"sma_20":60280.0,"sma_60":54838.33,"sma_120":52049.17},{"date":"2026-05-18","open":50900,"high":51900,"low":48700,"close":51200,"volume":165505,"rsi_14":25.21,"sma_20":60080.0,"sma_60":54813.33,"sma_120":52127.92},{"date":"2026-05-19","open":50900,"high":51300,"low":48150,"close":48950,"volume":175072,"rsi_14":23.06,"sma_20":59672.5,"sma_60":54719.17,"sma_120":52187.5},{"date":"2026-05-20","open":48000,"high":48900,"low":45750,"close":46600,"volume":200975,"rsi_14":21.55,"sma_20":59037.5,"sma_60":54590.83,"sma_120":52227.5},{"date":"2026-05-21","open":48550,"high":50400,"low":48300,"close":50300,"volume":152319,"rsi_14":32.24,"sma_20":58327.5,"sma_60":54474.17,"sma_120":52280.83},{"date":"2026-05-22","open":51500,"high":55300,"low":50700,"close":54600,"volume":289165,"rsi_14":43.38,"sma_20":57782.5,"sma_60":54385.83,"sma_120":52359.58},{"date":"2026-05-26","open":58700,"high":59500,"low":55700,"close":56800,"volume":421206,"rsi_14":40.45,"sma_20":57557.5,"sma_60":54315.83,"sma_120":52470.83},{"date":"2026-05-27","open":57900,"high":58400,"low":52700,"close":53000,"volume":299656,"rsi_14":33.53,"sma_20":57047.5,"sma_60":54210.83,"sma_120":52546.67},{"date":"2026-05-28","open":54800,"high":56500,"low":51400,"close":54600,"volume":349804,"rsi_14":36.78,"sma_20":56617.5,"sma_60":54147.5,"sma_120":52634.58},{"date":"2026-05-29","open":54400,"high":54600,"low":51500,"close":52200,"volume":221529,"rsi_14":36.26,"sma_20":56092.5,"sma_60":54150.83,"sma_120":52715.83},{"date":"2026-06-01","open":51200,"high":53000,"low":49900,"close":49950,"volume":189318,"rsi_14":35.41,"sma_20":55535.0,"sma_60":54275.0,"sma_120":52770.0},{"date":"2026-06-02","open":48700,"high":50700,"low":47900,"close":48250,"volume":251372,"rsi_14":37.37,"sma_20":55002.5,"sma_60":54261.67,"sma_120":52827.92},{"date":"2026-06-04","open":48300,"high":52300,"low":48300,"close":49650,"volume":237701,"rsi_14":41.58,"sma_20":54350.0,"sma_60":54207.5,"sma_120":52900.83},{"date":"2026-06-05","open":48600,"high":48800,"low":45900,"close":46000,"volume":170703,"rsi_14":35.87,"sma_20":53450.0,"sma_60":54155.83,"sma_120":52961.25},{"date":"2026-06-08","open":40800,"high":43800,"low":40500,"close":40650,"volume":185879,"rsi_14":34.97,"sma_20":52292.5,"sma_60":53985.0,"sma_120":52980.0},{"date":"2026-06-09","open":41000,"high":43150,"low":40350,"close":43000,"volume":159375,"rsi_14":39.57,"sma_20":51347.5,"sma_60":53868.33,"sma_120":53006.25},{"date":"2026-06-10","open":42550,"high":43400,"low":40250,"close":41650,"volume":128694,"rsi_14":40.49,"sma_20":50405.0,"sma_60":53733.33,"sma_120":53020.83},{"date":"2026-06-11","open":39550,"high":42850,"low":39400,"close":42850,"volume":93237,"rsi_14":44.97,"sma_20":49702.5,"sma_60":53647.5,"sma_120":53030.42},{"date":"2026-06-12","open":44550,"high":45450,"low":43950,"close":45050,"volume":146082,"rsi_14":42.66,"sma_20":49185.0,"sma_60":53610.83,"sma_120":53018.75},{"date":"2026-06-15","open":46900,"high":48200,"low":46000,"close":48200,"volume":144951,"rsi_14":40.75,"sma_20":48775.0,"sma_60":53604.17,"sma_120":53030.83},{"date":"2026-06-16","open":48500,"high":48700,"low":46450,"close":46550,"volume":100949,"rsi_14":34.95,"sma_20":48502.5,"sma_60":53531.67,"sma_120":53012.92},{"date":"2026-06-17","open":47200,"high":47200,"low":45800,"close":46250,"volume":77997,"rsi_14":50.71,"sma_20":46707.5,"sma_60":53166.67,"sma_120":52445.83},{"date":"2026-06-18","open":45800,"high":46000,"low":43650,"close":44050,"volume":113751,"rsi_14":33.07,"sma_20":48010.0,"sma_60":53394.17,"sma_120":52920.42},{"date":"2026-06-19","open":44100,"high":44850,"low":41850,"close":43400,"volume":119641,"rsi_14":35.03,"sma_20":47850.0,"sma_60":53340.0,"sma_120":52808.75},{"date":"2026-06-22","open":43000,"high":43650,"low":41150,"close":41850,"volume":80095,"rsi_14":35.89,"sma_20":47427.5,"sma_60":53220.0,"sma_120":52670.83},{"date":"2026-06-23","open":41300,"high":42500,"low":37500,"close":37500,"volume":200327,"rsi_14":32.85,"sma_20":46572.5,"sma_60":52985.0,"sma_120":52515.83},{"date":"2026-06-24","open":37000,"high":39350,"low":37000,"close":39050,"volume":120433,"rsi_14":33.17,"sma_20":45685.0,"sma_60":52804.17,"sma_120":52336.25},{"date":"2026-06-25","open":39000,"high":39900,"low":36900,"close":36950,"volume":115787,"rsi_14":34.89,"sma_20":44882.5,"sma_60":52558.33,"sma_120":52141.67},{"date":"2026-06-26","open":36500,"high":36950,"low":33550,"close":34650,"volume":202283,"rsi_14":38.85,"sma_20":43885.0,"sma_60":52262.5,"sma_120":51920.42},{"date":"2026-06-29","open":34200,"high":39600,"low":34200,"close":39300,"volume":174233,"rsi_14":43.66,"sma_20":43240.0,"sma_60":52057.5,"sma_120":51748.75},{"date":"2026-06-30","open":39050,"high":40000,"low":37800,"close":39250,"volume":158155,"rsi_14":45.7,"sma_20":42705.0,"sma_60":51825.0,"sma_120":51605.0},{"date":"2026-07-01","open":39400,"high":40650,"low":38550,"close":40400,"volume":129792,"rsi_14":45.6,"sma_20":42312.5,"sma_60":51641.67,"sma_120":51479.17},{"date":"2026-07-02","open":39200,"high":39900,"low":38100,"close":38300,"volume":194957,"rsi_14":37.84,"sma_20":41745.0,"sma_60":51426.67,"sma_120":51335.83},{"date":"2026-07-03","open":38300,"high":39250,"low":36600,"close":39250,"volume":134865,"rsi_14":32.49,"sma_20":41407.5,"sma_60":51219.17,"sma_120":51198.75},{"date":"2026-07-06","open":39350,"high":40000,"low":38050,"close":40000,"volume":106602,"rsi_14":36.71,"sma_20":41375.0,"sma_60":51019.17,"sma_120":51092.08},{"date":"2026-07-07","open":40050,"high":40850,"low":37500,"close":38950,"volume":142653,"rsi_14":35.63,"sma_20":41172.5,"sma_60":50770.0,"sma_120":50974.17},{"date":"2026-07-08","open":36900,"high":38750,"low":35500,"close":35700,"volume":143245,"rsi_14":34.22,"sma_20":40875.0,"sma_60":50456.67,"sma_120":50849.17},{"date":"2026-07-09","open":35300,"high":37550,"low":35300,"close":37550,"volume":143233,"rsi_14":39.42,"sma_20":40610.0,"sma_60":50165.83,"sma_120":50722.92},{"date":"2026-07-10","open":38000,"high":40100,"low":38000,"close":39500,"volume":114734,"rsi_14":45.81,"sma_20":40332.5,"sma_60":49925.83,"sma_120":50609.58},{"date":"2026-07-13","open":39750,"high":41700,"low":38450,"close":38550,"volume":147795,"rsi_14":52.13,"sma_20":39850.0,"sma_60":49685.0,"sma_120":50483.33},{"date":"2026-07-14","open":38250,"high":38900,"low":35150,"close":37750,"volume":143280,"rsi_14":47.28,"sma_20":39410.0,"sma_60":49397.5,"sma_120":50332.08},{"date":"2026-07-15","open":38300,"high":39750,"low":38300,"close":39500,"volume":120012,"rsi_14":55.41,"sma_20":39072.5,"sma_60":49135.83,"sma_120":50222.92},{"date":"2026-07-16","open":39050,"high":39850,"low":37500,"close":37500,"volume":107073,"rsi_14":56.13,"sma_20":38745.0,"sma_60":48809.17,"sma_120":50100.42},{"date":"2026-07-20","open":36300,"high":37650,"low":35500,"close":35650,"volume":115471,"rsi_14":41.08,"sma_20":38357.5,"sma_60":48415.0,"sma_120":49983.75},{"date":"2026-07-21","open":35100,"high":36000,"low":33750,"close":35100,"volume":86153,"rsi_14":40.1,"sma_20":38020.0,"sma_60":47925.0,"sma_120":49878.75},{"date":"2026-07-22","open":36050,"high":39000,"low":35550,"close":35700,"volume":131665,"rsi_14":38.48,"sma_20":37930.0,"sma_60":47428.33,"sma_120":49772.92},{"date":"2026-07-23","open":35750,"high":38750,"low":35750,"close":38750,"volume":119411,"rsi_14":51.05,"sma_20":37915.0,"sma_60":47052.5,"sma_120":49716.67},{"date":"2026-07-24","open":38050,"high":38250,"low":34800,"close":34900,"volume":136198,"rsi_14":41.03,"sma_20":37812.5,"sma_60":46580.83,"sma_120":49635.0},{"date":"2026-07-27","open":35500,"high":35800,"low":34450,"close":35100,"volume":81204,"rsi_14":39.66,"sma_20":37835.0,"sma_60":46112.5,"sma_120":49559.17},{"date":"2026-07-28","open":33700,"high":34100,"low":30900,"close":31300,"volume":131289,"rsi_14":35.54,"sma_20":37435.0,"sma_60":45589.17,"sma_120":49439.17},{"date":"2026-07-29","open":31550,"high":32100,"low":27050,"close":28200,"volume":181928,"rsi_14":35.74,"sma_20":36882.5,"sma_60":45040.83,"sma_120":49312.08},{"date":"2026-07-30","open":26600,"high":29750,"low":26600,"close":28000,"volume":146182,"rsi_14":30.63,"sma_20":36262.5,"sma_60":44525.83,"sma_120":49120.42},{"date":"2026-07-31","open":29300,"high":32700,"low":29300,"close":32450,"volume":114959,"rsi_14":37.02,"sma_20":35970.0,"sma_60":44021.67,"sma_120":48974.17},{"date":"2026-08-03","open":31600,"high":33100,"low":30650,"close":32350,"volume":94652,"rsi_14":38.21,"sma_20":35625.0,"sma_60":43494.17,"sma_120":48808.75},{"date":"2026-08-04","open":32700,"high":34300,"low":32700,"close":34250,"volume":96023,"rsi_14":43.61,"sma_20":35337.5,"sma_60":43001.67,"sma_120":48648.33},{"date":"2026-08-05","open":35300,"high":36250,"low":34650,"close":36000,"volume":110532,"rsi_14":43.61,"sma_20":35190.0,"sma_60":42570.0,"sma_120":48522.5},{"date":"2026-08-06","open":35650,"high":36700,"low":34600,"close":35900,"volume":86392,"rsi_14":46.86,"sma_20":35200.0,"sma_60":42160.0,"sma_120":48408.33},{"date":"2026-08-07","open":37000,"high":38050,"low":35250,"close":36550,"volume":124064,"rsi_14":51.85,"sma_20":35150.0,"sma_60":41820.83,"sma_120":48271.25},{"date":"2026-08-10","open":36600,"high":39250,"low":36350,"close":39250,"volume":126370,"rsi_14":57.84,"sma_20":35137.5,"sma_60":41551.67,"sma_120":48164.17},{"date":"2026-08-11","open":38750,"high":40350,"low":38100,"close":39250,"volume":97322,"rsi_14":56.87,"sma_20":35172.5,"sma_60":41265.83,"sma_120":48062.92},{"date":"2026-08-12","open":39250,"high":40250,"low":38500,"close":39700,"volume":62318,"rsi_14":52.04,"sma_20":35270.0,"sma_60":41060.83,"sma_120":47949.58},{"date":"2026-08-13","open":39850,"high":41250,"low":39350,"close":40600,"volume":105097,"rsi_14":64.04,"sma_20":35325.0,"sma_60":40884.17,"sma_120":47848.75},{"date":"2026-08-14","open":40950,"high":42200,"low":40200,"close":42200,"volume":98050,"rsi_14":66.36,"sma_20":35560.0,"sma_60":40771.67,"sma_120":47745.42},{"date":"2026-08-18","open":41950,"high":41950,"low":38650,"close":39000,"volume":109524,"rsi_14":68.25,"sma_20":35727.5,"sma_60":40645.0,"sma_120":47617.92},{"date":"2026-08-19","open":38000,"high":40300,"low":37500,"close":38850,"volume":66616,"rsi_14":79.34,"sma_20":35915.0,"sma_60":40454.17,"sma_120":47464.17},{"date":"2026-08-20","open":40150,"high":40750,"low":39700,"close":40250,"volume":55959,"rsi_14":81.65,"sma_20":36142.5,"sma_60":40215.0,"sma_120":47300.42},{"date":"2026-08-21","open":39300,"high":39450,"low":37400,"close":37500,"volume":70929,"rsi_14":64.31,"sma_20":36080.0,"sma_60":39893.33,"sma_120":47104.58},{"date":"2026-08-24","open":37800,"high":40450,"low":37800,"close":39950,"volume":109419,"rsi_14":69.0,"sma_20":36332.5,"sma_60":39675.83,"sma_120":46943.33},{"date":"2026-08-25","open":39200,"high":39450,"low":37800,"close":39450,"volume":56899,"rsi_14":63.98,"sma_20":36550.0,"sma_60":39423.33,"sma_120":46785.42},{"date":"2026-08-26","open":39450,"high":39850,"low":38600,"close":39150,"volume":60662,"rsi_14":59.18,"sma_20":36942.5,"sma_60":39205.83,"sma_120":46678.33},{"date":"2026-08-27","open":39250,"high":40850,"low":39050,"close":40750,"volume":130148,"rsi_14":63.0,"sma_20":37570.0,"sma_60":39052.5,"sma_120":46663.75},{"date":"2026-08-28","open":40250,"high":40900,"low":39750,"close":40400,"volume":57902,"rsi_14":60.49,"sma_20":38190.0,"sma_60":38921.67,"sma_120":46591.67},{"date":"2026-08-31","open":39600,"high":41950,"low":39000,"close":41450,"volume":88741,"rsi_14":56.59,"sma_20":38640.0,"sma_60":38785.0,"sma_120":46496.25},{"date":"2026-09-01","open":41400,"high":41900,"low":39950,"close":40200,"volume":67641,"rsi_14":52.65,"sma_20":39032.5,"sma_60":38688.33,"sma_120":46422.08},{"date":"2026-09-02","open":38800,"high":39600,"low":38050,"close":38150,"volume":92925,"rsi_14":46.04,"sma_20":39227.5,"sma_60":38646.67,"sma_120":46315.83},{"date":"2026-09-03","open":38600,"high":39300,"low":37500,"close":38550,"volume":60049,"rsi_14":44.62,"sma_20":39355.0,"sma_60":38572.5,"sma_120":46220.42},{"date":"2026-09-04","open":38550,"high":39400,"low":38400,"close":39000,"volume":45849,"rsi_14":41.06,"sma_20":39510.0,"sma_60":38528.33,"sma_120":46130.83},{"date":"2026-09-07","open":39300,"high":39350,"low":38600,"close":38650,"volume":59902,"rsi_14":48.84,"sma_20":39615.0,"sma_60":38458.33,"sma_120":46052.92},{"date":"2026-09-08","open":39350,"high":39550,"low":38100,"close":38150,"volume":91737,"rsi_14":47.73,"sma_20":39560.0,"sma_60":38343.33,"sma_120":45977.08},{"date":"2026-09-09","open":38200,"high":41600,"low":38200,"close":41450,"volume":169164,"rsi_14":53.47,"sma_20":39670.0,"sma_60":38230.83,"sma_120":45917.5},{"date":"2026-09-10","open":41050,"high":41450,"low":39850,"close":40800,"volume":108144,"rsi_14":60.86,"sma_20":39725.0,"sma_60":38135.0,"sma_120":45833.33},{"date":"2026-09-11","open":39750,"high":40850,"low":39500,"close":40200,"volume":61389,"rsi_14":50.94,"sma_20":39705.0,"sma_60":38034.17,"sma_120":45761.25},{"date":"2026-09-14","open":39950,"high":40850,"low":39000,"close":39050,"volume":95759,"rsi_14":48.57,"sma_20":39547.5,"sma_60":37950.83,"sma_120":45672.5},{"date":"2026-09-15","open":39450,"high":41850,"low":39150,"close":41150,"volume":111563,"rsi_14":56.33,"sma_20":39655.0,"sma_60":37913.33,"sma_120":45626.67},{"date":"2026-09-16","open":40900,"high":43550,"low":40500,"close":41500,"volume":137847,"rsi_14":52.58,"sma_20":39787.5,"sma_60":37907.5,"sma_120":45563.75},{"date":"2026-09-17","open":41200,"high":41300,"low":40050,"close":41000,"volume":79839,"rsi_14":52.04,"sma_20":39825.0,"sma_60":37965.83,"sma_120":45475.42},{"date":"2026-09-18","open":41450,"high":42400,"low":41000,"close":42000,"volume":132431,"rsi_14":51.88,"sma_20":40050.0,"sma_60":38015.0,"sma_120":45409.58},{"date":"2026-09-21","open":42000,"high":42000,"low":40550,"close":41400,"volume":64464,"rsi_14":54.29,"sma_20":40122.5,"sma_60":38089.17,"sma_120":45323.75},{"date":"2026-09-22","open":41400,"high":41500,"low":39900,"close":40450,"volume":91400,"rsi_14":58.91,"sma_20":40172.5,"sma_60":38185.83,"sma_120":45224.17},{"date":"2026-09-23","open":40850,"high":42850,"low":40550,"close":41700,"volume":96872,"rsi_14":61.45,"sma_20":40300.0,"sma_60":38225.83,"sma_120":45141.67},{"date":"2026-09-28","open":41750,"high":46300,"low":41400,"close":44050,"volume":376041,"rsi_14":66.13,"sma_20":40465.0,"sma_60":38305.83,"sma_120":45065.42},{"date":"2026-09-29","open":44350,"high":44800,"low":42200,"close":43600,"volume":163583,"rsi_14":65.71,"sma_20":40625.0,"sma_60":38359.17,"sma_120":45000.42},{"date":"2026-09-30","open":43600,"high":44650,"low":42700,"close":43500,"volume":131342,"rsi_14":67.43,"sma_20":40727.5,"sma_60":38445.83,"sma_120":44936.25},{"date":"2026-10-01","open":42800,"high":44650,"low":42700,"close":44600,"volume":107683,"rsi_14":61.98,"sma_20":40947.5,"sma_60":38535.0,"sma_120":44877.08},{"date":"2026-10-02","open":44750,"high":47300,"low":44400,"close":47100,"volume":292753,"rsi_14":71.0,"sma_20":41395.0,"sma_60":38653.33,"sma_120":44836.25},{"date":"2026-10-06","open":47600,"high":47950,"low":46350,"close":47850,"volume":335126,"rsi_14":75.25,"sma_20":41860.0,"sma_60":38801.67,"sma_120":44785.83},{"date":"2026-10-07","open":47300,"high":47300,"low":45900,"close":46000,"volume":133650,"rsi_14":71.92,"sma_20":42210.0,"sma_60":38973.33,"sma_120":44715.0},{"date":"2026-10-08","open":46800,"high":47850,"low":46100,"close":46750,"volume":142400,"rsi_14":69.31,"sma_20":42615.0,"sma_60":39126.67,"sma_120":44646.25},{"date":"2026-10-12","open":47400,"high":47550,"low":43500,"close":43850,"volume":159303,"rsi_14":56.89,"sma_20":42900.0,"sma_60":39199.17,"sma_120":44562.5},{"date":"2026-10-13","open":42600,"high":44100,"low":40450,"close":43650,"volume":143585,"rsi_14":57.91,"sma_20":43010.0,"sma_60":39284.17,"sma_120":44484.58},{"date":"2026-10-14","open":43650,"high":46600,"low":43200,"close":45650,"volume":164298,"rsi_14":60.28,"sma_20":43252.5,"sma_60":39415.83,"sma_120":44406.67},{"date":"2026-10-15","open":42600,"high":43200,"low":39900,"close":40000,"volume":177181,"rsi_14":46.93,"sma_20":43242.5,"sma_60":39424.17,"sma_120":44280.0},{"date":"2026-10-16","open":41300,"high":42100,"low":39600,"close":41250,"volume":99904,"rsi_14":51.73,"sma_20":43352.5,"sma_60":39486.67,"sma_120":44147.92},{"date":"2026-10-19","open":38800,"high":45000,"low":38800,"close":44550,"volume":151560,"rsi_14":55.67,"sma_20":43522.5,"sma_60":39635.0,"sma_120":44025.0},{"date":"2026-10-20","open":44300,"high":45100,"low":41850,"close":42100,"volume":110405,"rsi_14":46.14,"sma_20":43552.5,"sma_60":39751.67,"sma_120":43838.33},{"date":"2026-10-21","open":43500,"high":44100,"low":42600,"close":43450,"volume":72374,"rsi_14":49.71,"sma_20":43675.0,"sma_60":39880.83,"sma_120":43654.58},{"date":"2026-10-22","open":43450,"high":43950,"low":40000,"close":40700,"volume":112436,"rsi_14":45.14,"sma_20":43610.0,"sma_60":39913.33,"sma_120":43482.92},{"date":"2026-10-23","open":38797,"high":39541,"low":37606,"close":38400,"volume":114123}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-216.62,"pbr":2.36,"per":null,"roa":0.14,"roe":0.23,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":482692700854.0,"analysis":"ROE 0.2%입니다. 시가총액 1.28조. 매출 4826.93억, 영업이익 63.33억.","eps_basis":"TTM","debt_ratio":0.5829912575405513,"market_cap":1275454963200,"net_income":-7058798941.0,"total_debt":315135291486.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.56,"total_assets":855684206088.0,"total_equity":540548914602.0,"profit_margin":-1.46,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":6332569106.0,"operating_margin":1.31,"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":38400.0,"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":3708.0},{"date":"2016-10-25","close":3522.0},{"date":"2016-10-26","close":3363.0},{"date":"2016-10-27","close":3615.0},{"date":"2016-10-28","close":3593.0},{"date":"2016-10-31","close":3679.0},{"date":"2016-11-01","close":3708.0},{"date":"2016-11-02","close":3496.0},{"date":"2016-11-03","close":3486.0},{"date":"2016-11-04","close":3578.0},{"date":"2016-11-07","close":3865.0},{"date":"2016-11-08","close":3829.0},{"date":"2016-11-09","close":3571.0},{"date":"2016-11-10","close":3586.0},{"date":"2016-11-11","close":3607.0},{"date":"2016-11-14","close":3468.0},{"date":"2016-11-15","close":3403.0},{"date":"2016-11-16","close":3578.0},{"date":"2016-11-17","close":3550.0},{"date":"2016-11-18","close":3536.0},{"date":"2016-11-21","close":3575.0},{"date":"2016-11-22","close":3586.0},{"date":"2016-11-23","close":3569.0},{"date":"2016-11-24","close":3475.0},{"date":"2016-11-25","close":3529.0},{"date":"2016-11-28","close":3622.0},{"date":"2016-11-29","close":3522.0},{"date":"2016-11-30","close":3558.0},{"date":"2016-12-01","close":3571.0},{"date":"2016-12-02","close":3507.0},{"date":"2016-12-05","close":3503.0},{"date":"2016-12-06","close":3465.0},{"date":"2016-12-07","close":3465.0},{"date":"2016-12-08","close":3442.0},{"date":"2016-12-09","close":3442.0},{"date":"2016-12-12","close":3507.0},{"date":"2016-12-13","close":3586.0},{"date":"2016-12-14","close":3507.0},{"date":"2016-12-15","close":3554.0},{"date":"2016-12-16","close":3518.0},{"date":"2016-12-19","close":3493.0},{"date":"2016-12-20","close":3607.0},{"date":"2016-12-21","close":3547.0},{"date":"2016-12-22","close":3507.0},{"date":"2016-12-23","close":3489.0},{"date":"2016-12-26","close":3465.0},{"date":"2016-12-27","close":3486.0},{"date":"2016-12-28","close":3575.0},{"date":"2016-12-29","close":3693.0},{"date":"2017-01-02","close":3664.0},{"date":"2017-01-03","close":3715.0},{"date":"2017-01-04","close":3722.0},{"date":"2017-01-05","close":3765.0},{"date":"2017-01-06","close":3794.0},{"date":"2017-01-09","close":3779.0},{"date":"2017-01-10","close":3708.0},{"date":"2017-01-11","close":3672.0},{"date":"2017-01-12","close":3672.0},{"date":"2017-01-13","close":3664.0},{"date":"2017-01-16","close":3664.0},{"date":"2017-01-17","close":3615.0},{"date":"2017-01-18","close":3593.0},{"date":"2017-01-19","close":3593.0},{"date":"2017-01-20","close":3600.0},{"date":"2017-01-23","close":3586.0},{"date":"2017-01-24","close":3607.0},{"date":"2017-01-25","close":3571.0},{"date":"2017-01-26","close":3550.0},{"date":"2017-01-31","close":3500.0},{"date":"2017-02-01","close":3507.0},{"date":"2017-02-02","close":3543.0},{"date":"2017-02-03","close":3586.0},{"date":"2017-02-06","close":3550.0},{"date":"2017-02-07","close":3547.0},{"date":"2017-02-08","close":3507.0},{"date":"2017-02-09","close":3514.0},{"date":"2017-02-10","close":3468.0},{"date":"2017-02-13","close":3456.0},{"date":"2017-02-14","close":3503.0},{"date":"2017-02-15","close":3503.0},{"date":"2017-02-16","close":3435.0},{"date":"2017-02-17","close":3407.0},{"date":"2017-02-20","close":3442.0},{"date":"2017-02-21","close":3460.0},{"date":"2017-02-22","close":3460.0},{"date":"2017-02-23","close":3453.0},{"date":"2017-02-24","close":3381.0},{"date":"2017-02-27","close":3349.0},{"date":"2017-02-28","close":3496.0},{"date":"2017-03-02","close":3493.0},{"date":"2017-03-03","close":3465.0},{"date":"2017-03-06","close":3438.0},{"date":"2017-03-07","close":3483.0},{"date":"2017-03-08","close":3449.0},{"date":"2017-03-09","close":3363.0},{"date":"2017-03-10","close":3378.0},{"date":"2017-03-13","close":3378.0},{"date":"2017-03-14","close":3392.0},{"date":"2017-03-15","close":3349.0},{"date":"2017-03-16","close":3345.0},{"date":"2017-03-17","close":3331.0},{"date":"2017-03-20","close":3235.0},{"date":"2017-03-21","close":3135.0},{"date":"2017-03-22","close":3013.0},{"date":"2017-03-23","close":3074.0},{"date":"2017-03-24","close":3149.0},{"date":"2017-03-27","close":3146.0},{"date":"2017-03-28","close":3202.0},{"date":"2017-03-29","close":3224.0},{"date":"2017-03-30","close":3231.0},{"date":"2017-03-31","close":3224.0},{"date":"2017-04-03","close":3221.0},{"date":"2017-04-04","close":3213.0},{"date":"2017-04-05","close":3224.0},{"date":"2017-04-06","close":3195.0},{"date":"2017-04-07","close":3199.0},{"date":"2017-04-10","close":3113.0},{"date":"2017-04-11","close":3124.0},{"date":"2017-04-12","close":3239.0},{"date":"2017-04-13","close":3314.0},{"date":"2017-04-14","close":3274.0},{"date":"2017-04-17","close":3442.0},{"date":"2017-04-18","close":3561.0},{"date":"2017-04-19","close":3593.0},{"date":"2017-04-20","close":3578.0},{"date":"2017-04-21","close":3532.0},{"date":"2017-04-24","close":3472.0},{"date":"2017-04-25","close":3486.0},{"date":"2017-04-26","close":3475.0},{"date":"2017-04-27","close":3472.0},{"date":"2017-04-28","close":3465.0},{"date":"2017-05-02","close":3558.0},{"date":"2017-05-04","close":3578.0},{"date":"2017-05-08","close":3593.0},{"date":"2017-05-10","close":3651.0},{"date":"2017-05-11","close":3629.0},{"date":"2017-05-12","close":3622.0},{"date":"2017-05-15","close":3629.0},{"date":"2017-05-16","close":3644.0},{"date":"2017-05-17","close":3644.0},{"date":"2017-05-18","close":3814.0},{"date":"2017-05-19","close":4008.0},{"date":"2017-05-22","close":4008.0},{"date":"2017-05-23","close":3986.0},{"date":"2017-05-24","close":4029.0},{"date":"2017-05-25","close":3986.0},{"date":"2017-05-26","close":4065.0},{"date":"2017-05-29","close":4123.0},{"date":"2017-05-30","close":4108.0},{"date":"2017-05-31","close":4037.0},{"date":"2017-06-01","close":3929.0},{"date":"2017-06-02","close":4029.0},{"date":"2017-06-05","close":4057.0},{"date":"2017-06-07","close":4166.0},{"date":"2017-06-08","close":4424.0},{"date":"2017-06-09","close":4330.0},{"date":"2017-06-12","close":4402.0},{"date":"2017-06-13","close":4545.0},{"date":"2017-06-14","close":4531.0},{"date":"2017-06-15","close":4652.0},{"date":"2017-06-16","close":4918.0},{"date":"2017-06-19","close":5082.0},{"date":"2017-06-20","close":4724.0},{"date":"2017-06-21","close":4817.0},{"date":"2017-06-22","close":4932.0},{"date":"2017-06-23","close":5004.0},{"date":"2017-06-26","close":5082.0},{"date":"2017-06-27","close":5476.0},{"date":"2017-06-28","close":5648.0},{"date":"2017-06-29","close":5439.0},{"date":"2017-06-30","close":5512.0},{"date":"2017-07-03","close":5154.0},{"date":"2017-07-04","close":5154.0},{"date":"2017-07-05","close":5368.0},{"date":"2017-07-06","close":5218.0},{"date":"2017-07-07","close":5247.0},{"date":"2017-07-10","close":5203.0},{"date":"2017-07-11","close":5834.0},{"date":"2017-07-12","close":5447.0},{"date":"2017-07-13","close":5798.0},{"date":"2017-07-14","close":5776.0},{"date":"2017-07-17","close":7101.0},{"date":"2017-07-18","close":8018.0},{"date":"2017-07-19","close":8341.0},{"date":"2017-07-20","close":8089.0},{"date":"2017-07-21","close":8341.0},{"date":"2017-07-24","close":9880.0},{"date":"2017-07-25","close":10202.0},{"date":"2017-07-26","close":10488.0},{"date":"2017-07-27","close":9880.0},{"date":"2017-07-28","close":8591.0},{"date":"2017-07-31","close":8376.0},{"date":"2017-08-01","close":8196.0},{"date":"2017-08-02","close":8591.0},{"date":"2017-08-03","close":8341.0},{"date":"2017-08-04","close":8304.0},{"date":"2017-08-07","close":8053.0},{"date":"2017-08-08","close":8018.0},{"date":"2017-08-09","close":7445.0},{"date":"2017-08-10","close":7625.0},{"date":"2017-08-11","close":7445.0},{"date":"2017-08-14","close":7445.0},{"date":"2017-08-16","close":7696.0},{"date":"2017-08-17","close":7731.0},{"date":"2017-08-18","close":8376.0},{"date":"2017-08-21","close":9056.0},{"date":"2017-08-22","close":9164.0},{"date":"2017-08-23","close":9592.0},{"date":"2017-08-24","close":10631.0},{"date":"2017-08-25","close":10667.0},{"date":"2017-08-28","close":10165.0},{"date":"2017-08-29","close":11419.0},{"date":"2017-08-30","close":12385.0},{"date":"2017-08-31","close":12600.0},{"date":"2017-09-01","close":12349.0},{"date":"2017-09-04","close":12565.0},{"date":"2017-09-05","close":11921.0},{"date":"2017-09-06","close":11454.0},{"date":"2017-09-07","close":12242.0},{"date":"2017-09-08","close":11526.0},{"date":"2017-09-11","close":13101.0},{"date":"2017-09-12","close":13101.0},{"date":"2017-09-13","close":12993.0},{"date":"2017-09-14","close":12743.0},{"date":"2017-09-15","close":12385.0},{"date":"2017-09-18","close":12565.0},{"date":"2017-09-19","close":12565.0},{"date":"2017-09-20","close":11526.0},{"date":"2017-09-21","close":11669.0},{"date":"2017-09-22","close":10703.0},{"date":"2017-09-25","close":10775.0},{"date":"2017-09-26","close":10453.0},{"date":"2017-09-27","close":10917.0},{"date":"2017-09-28","close":10453.0},{"date":"2017-09-29","close":10810.0},{"date":"2017-10-10","close":10775.0},{"date":"2017-10-11","close":10989.0},{"date":"2017-10-12","close":10667.0},{"date":"2017-10-13","close":9664.0},{"date":"2017-10-16","close":8877.0},{"date":"2017-10-17","close":9128.0},{"date":"2017-10-18","close":9307.0},{"date":"2017-10-19","close":9414.0},{"date":"2017-10-20","close":9307.0},{"date":"2017-10-23","close":9378.0},{"date":"2017-10-24","close":8948.0},{"date":"2017-10-25","close":9199.0},{"date":"2017-10-26","close":8447.0},{"date":"2017-10-27","close":8769.0},{"date":"2017-10-30","close":8520.0},{"date":"2017-10-31","close":8698.0},{"date":"2017-11-01","close":9092.0},{"date":"2017-11-02","close":9378.0},{"date":"2017-11-03","close":8591.0},{"date":"2017-11-06","close":8125.0},{"date":"2017-11-07","close":8268.0},{"date":"2017-11-08","close":8734.0},{"date":"2017-11-09","close":9092.0},{"date":"2017-11-10","close":8948.0},{"date":"2017-11-13","close":8984.0},{"date":"2017-11-14","close":9521.0},{"date":"2017-11-15","close":9056.0},{"date":"2017-11-16","close":9414.0},{"date":"2017-11-17","close":9307.0},{"date":"2017-11-20","close":9199.0},{"date":"2017-11-21","close":9199.0},{"date":"2017-11-22","close":9915.0},{"date":"2017-11-23","close":10094.0},{"date":"2017-11-24","close":10881.0},{"date":"2017-11-27","close":11025.0},{"date":"2017-11-28","close":10453.0},{"date":"2017-11-29","close":10524.0},{"date":"2017-11-30","close":9737.0},{"date":"2017-12-01","close":10023.0},{"date":"2017-12-04","close":9772.0},{"date":"2017-12-05","close":9414.0},{"date":"2017-12-06","close":9628.0},{"date":"2017-12-07","close":9592.0},{"date":"2017-12-08","close":9307.0},{"date":"2017-12-11","close":9951.0},{"date":"2017-12-12","close":9880.0},{"date":"2017-12-13","close":10559.0},{"date":"2017-12-14","close":10524.0},{"date":"2017-12-15","close":10094.0},{"date":"2017-12-18","close":9915.0},{"date":"2017-12-19","close":9808.0},{"date":"2017-12-20","close":9808.0},{"date":"2017-12-21","close":9557.0},{"date":"2017-12-22","close":9772.0},{"date":"2017-12-26","close":9808.0},{"date":"2017-12-27","close":10953.0},{"date":"2017-12-28","close":11060.0},{"date":"2018-01-02","close":11992.0},{"date":"2018-01-03","close":11419.0},{"date":"2018-01-04","close":10738.0},{"date":"2018-01-05","close":10917.0},{"date":"2018-01-08","close":10524.0},{"date":"2018-01-09","close":10308.0},{"date":"2018-01-10","close":10380.0},{"date":"2018-01-11","close":10989.0},{"date":"2018-01-12","close":10703.0},{"date":"2018-01-15","close":10488.0},{"date":"2018-01-16","close":11348.0},{"date":"2018-01-17","close":11454.0},{"date":"2018-01-18","close":11169.0},{"date":"2018-01-19","close":10846.0},{"date":"2018-01-22","close":11097.0},{"date":"2018-01-23","close":11276.0},{"date":"2018-01-24","close":11348.0},{"date":"2018-01-25","close":11276.0},{"date":"2018-01-26","close":11169.0},{"date":"2018-01-29","close":11060.0},{"date":"2018-01-30","close":10667.0},{"date":"2018-01-31","close":10667.0},{"date":"2018-02-01","close":10631.0},{"date":"2018-02-02","close":10453.0},{"date":"2018-02-05","close":9557.0},{"date":"2018-02-06","close":9664.0},{"date":"2018-02-07","close":9092.0},{"date":"2018-02-08","close":9664.0},{"date":"2018-02-09","close":9521.0},{"date":"2018-02-12","close":9164.0},{"date":"2018-02-13","close":8089.0},{"date":"2018-02-14","close":8196.0},{"date":"2018-02-19","close":8555.0},{"date":"2018-02-20","close":8555.0},{"date":"2018-02-21","close":8698.0},{"date":"2018-02-22","close":8520.0},{"date":"2018-02-23","close":8341.0},{"date":"2018-02-26","close":8304.0},{"date":"2018-02-27","close":8412.0},{"date":"2018-02-28","close":8089.0},{"date":"2018-03-02","close":8018.0},{"date":"2018-03-05","close":7947.0},{"date":"2018-03-06","close":8662.0},{"date":"2018-03-07","close":8196.0},{"date":"2018-03-08","close":8304.0},{"date":"2018-03-09","close":8841.0},{"date":"2018-03-12","close":8877.0},{"date":"2018-03-13","close":9592.0},{"date":"2018-03-14","close":10417.0},{"date":"2018-03-15","close":10703.0},{"date":"2018-03-16","close":10775.0},{"date":"2018-03-19","close":10881.0},{"date":"2018-03-20","close":11741.0},{"date":"2018-03-21","close":11741.0},{"date":"2018-03-22","close":12277.0},{"date":"2018-03-23","close":12063.0},{"date":"2018-03-26","close":12815.0},{"date":"2018-03-27","close":12565.0},{"date":"2018-03-28","close":11956.0},{"date":"2018-03-29","close":12206.0},{"date":"2018-03-30","close":12242.0},{"date":"2018-04-02","close":11956.0},{"date":"2018-04-03","close":11777.0},{"date":"2018-04-04","close":11490.0},{"date":"2018-04-05","close":11526.0},{"date":"2018-04-06","close":11132.0},{"date":"2018-04-09","close":10953.0},{"date":"2018-04-10","close":11454.0},{"date":"2018-04-11","close":11562.0},{"date":"2018-04-12","close":12385.0},{"date":"2018-04-13","close":12494.0},{"date":"2018-04-16","close":13566.0},{"date":"2018-04-17","close":13854.0},{"date":"2018-04-18","close":13854.0},{"date":"2018-04-19","close":13854.0},{"date":"2018-04-20","close":13854.0},{"date":"2018-04-23","close":13854.0},{"date":"2018-04-24","close":13854.0},{"date":"2018-04-25","close":13854.0},{"date":"2018-04-26","close":13854.0},{"date":"2018-04-27","close":13854.0},{"date":"2018-04-30","close":13854.0},{"date":"2018-05-02","close":13854.0},{"date":"2018-05-03","close":13854.0},{"date":"2018-05-04","close":13854.0},{"date":"2018-05-08","close":13854.0},{"date":"2018-05-09","close":13854.0},{"date":"2018-05-10","close":13854.0},{"date":"2018-05-11","close":13854.0},{"date":"2018-05-14","close":13854.0},{"date":"2018-05-15","close":13854.0},{"date":"2018-05-16","close":13724.874},{"date":"2018-05-17","close":16523.1504},{"date":"2018-05-18","close":17233.8223},{"date":"2018-05-21","close":17766.8281},{"date":"2018-05-23","close":17766.8281},{"date":"2018-05-24","close":17411.4902},{"date":"2018-05-25","close":18299.832},{"date":"2018-05-28","close":18210.998},{"date":"2018-05-29","close":17900.0781},{"date":"2018-05-30","close":17722.4102},{"date":"2018-05-31","close":17766.8281},{"date":"2018-06-01","close":18966.0879},{"date":"2018-06-04","close":20120.9316},{"date":"2018-06-05","close":19632.3438},{"date":"2018-06-07","close":19587.9277},{"date":"2018-06-08","close":18966.0879},{"date":"2018-06-11","close":19632.3438},{"date":"2018-06-12","close":19943.2637},{"date":"2018-06-14","close":20209.7656},{"date":"2018-06-15","close":20343.0176},{"date":"2018-06-18","close":19099.3398},{"date":"2018-06-19","close":18344.25},{"date":"2018-06-20","close":19232.5918},{"date":"2018-06-21","close":19676.7617},{"date":"2018-06-22","close":20076.5156},{"date":"2018-06-25","close":20209.7656},{"date":"2018-06-26","close":20165.3496},{"date":"2018-06-27","close":19321.4258},{"date":"2018-06-28","close":19277.0078},{"date":"2018-06-29","close":18921.6719},{"date":"2018-07-02","close":18077.748},{"date":"2018-07-03","close":19054.9219},{"date":"2018-07-04","close":19676.7617},{"date":"2018-07-05","close":19099.3398},{"date":"2018-07-06","close":19143.7559},{"date":"2018-07-09","close":19987.6816},{"date":"2018-07-10","close":20209.7656},{"date":"2018-07-11","close":20165.3496},{"date":"2018-07-12","close":22785.957},{"date":"2018-07-13","close":23096.875},{"date":"2018-07-16","close":23452.2129},{"date":"2018-07-17","close":22608.2891},{"date":"2018-07-18","close":22785.957},{"date":"2018-07-19","close":23985.2168},{"date":"2018-07-20","close":23452.2129},{"date":"2018-07-23","close":22030.8672},{"date":"2018-07-24","close":22741.5391},{"date":"2018-07-25","close":22741.5391},{"date":"2018-07-26","close":23008.041},{"date":"2018-07-27","close":24118.4688},{"date":"2018-07-30","close":23230.127},{"date":"2018-07-31","close":22785.957},{"date":"2018-08-01","close":23008.041},{"date":"2018-08-02","close":23407.7949},{"date":"2018-08-03","close":23763.1328},{"date":"2018-08-06","close":23052.459},{"date":"2018-08-07","close":23185.7109},{"date":"2018-08-08","close":22208.5352},{"date":"2018-08-09","close":21497.8613},{"date":"2018-08-10","close":21009.2734},{"date":"2018-08-13","close":20520.6855},{"date":"2018-08-14","close":20298.6016},{"date":"2018-08-16","close":21675.5293},{"date":"2018-08-17","close":21409.0273},{"date":"2018-08-20","close":21009.2734},{"date":"2018-08-21","close":21808.7812},{"date":"2018-08-22","close":21586.6953},{"date":"2018-08-23","close":21675.5293},{"date":"2018-08-24","close":22252.9512},{"date":"2018-08-27","close":23096.875},{"date":"2018-08-28","close":22563.8711},{"date":"2018-08-29","close":22741.5391},{"date":"2018-08-30","close":22919.207},{"date":"2018-08-31","close":22963.625},{"date":"2018-09-03","close":22519.4531},{"date":"2018-09-04","close":24917.9766},{"date":"2018-09-05","close":25184.4785},{"date":"2018-09-06","close":24740.3066},{"date":"2018-09-07","close":24784.7246},{"date":"2018-09-10","close":23807.5488},{"date":"2018-09-11","close":23851.9668},{"date":"2018-09-12","close":23318.9609},{"date":"2018-09-13","close":23052.459},{"date":"2018-09-14","close":23096.875},{"date":"2018-09-17","close":23452.2129},{"date":"2018-09-18","close":23274.5449},{"date":"2018-09-19","close":22919.207},{"date":"2018-09-20","close":22030.8672},{"date":"2018-09-21","close":21675.5293},{"date":"2018-09-27","close":21542.2793},{"date":"2018-09-28","close":22208.5352},{"date":"2018-10-01","close":20565.1035},{"date":"2018-10-02","close":20165.3496},{"date":"2018-10-04","close":20298.6016},{"date":"2018-10-05","close":19321.4258},{"date":"2018-10-08","close":18966.0879},{"date":"2018-10-10","close":18832.8379},{"date":"2018-10-11","close":17900.0781},{"date":"2018-10-12","close":18477.5},{"date":"2018-10-15","close":18210.998},{"date":"2018-10-16","close":18566.334},{"date":"2018-10-17","close":18966.0879},{"date":"2018-10-18","close":18433.084},{"date":"2018-10-19","close":18299.832},{"date":"2018-10-22","close":19365.8418},{"date":"2018-10-23","close":18877.2539},{"date":"2018-10-24","close":17855.6621},{"date":"2018-10-25","close":16922.9043},{"date":"2018-10-26","close":16034.5615},{"date":"2018-10-29","close":14346.7129},{"date":"2018-10-30","close":15235.0547},{"date":"2018-10-31","close":15323.8887},{"date":"2018-11-01","close":15457.1396},{"date":"2018-11-02","close":16301.0645},{"date":"2018-11-05","close":15990.1445},{"date":"2018-11-06","close":15368.3057},{"date":"2018-11-07","close":15323.8887},{"date":"2018-11-08","close":16611.9844},{"date":"2018-11-09","close":16212.2305},{"date":"2018-11-12","close":15412.7227},{"date":"2018-11-13","close":16922.9043},{"date":"2018-11-14","close":17056.1543},{"date":"2018-11-15","close":17766.8281},{"date":"2018-11-16","close":17011.7383},{"date":"2018-11-19","close":17100.5723},{"date":"2018-11-20","close":16700.8184},{"date":"2018-11-21","close":17455.9082},{"date":"2018-11-22","close":17855.6621},{"date":"2018-11-23","close":16834.0684},{"date":"2018-11-26","close":17056.1543},{"date":"2018-11-27","close":18077.748},{"date":"2018-11-28","close":17411.4902},{"date":"2018-11-29","close":17144.9883},{"date":"2018-11-30","close":17589.1602},{"date":"2018-12-03","close":17855.6621},{"date":"2018-12-04","close":17455.9082},{"date":"2018-12-05","close":16789.6523},{"date":"2018-12-06","close":15590.3916},{"date":"2018-12-07","close":16034.5615},{"date":"2018-12-10","close":14702.0498},{"date":"2018-12-11","close":14435.5479},{"date":"2018-12-12","close":15279.4717},{"date":"2018-12-13","close":15368.3057},{"date":"2018-12-14","close":14835.3008},{"date":"2018-12-17","close":13502.7891},{"date":"2018-12-18","close":13680.457},{"date":"2018-12-19","close":15057.3867},{"date":"2018-12-20","close":15101.8037},{"date":"2018-12-21","close":15856.8936},{"date":"2018-12-24","close":15190.6377},{"date":"2018-12-26","close":15279.4717},{"date":"2018-12-27","close":15279.4717},{"date":"2018-12-28","close":15412.7227},{"date":"2019-01-02","close":14702.0498},{"date":"2019-01-03","close":14035.7939},{"date":"2019-01-04","close":14035.7939},{"date":"2019-01-07","close":14568.7988},{"date":"2019-01-08","close":14302.2959},{"date":"2019-01-09","close":14968.5527},{"date":"2019-01-10","close":14790.8838},{"date":"2019-01-11","close":15146.2207},{"date":"2019-01-14","close":14879.7178},{"date":"2019-01-15","close":14924.1348},{"date":"2019-01-16","close":14391.1309},{"date":"2019-01-17","close":13458.3721},{"date":"2019-01-18","close":13502.7891},{"date":"2019-01-21","close":13458.3721},{"date":"2019-01-22","close":13191.8691},{"date":"2019-01-23","close":12614.4473},{"date":"2019-01-24","close":12525.6133},{"date":"2019-01-25","close":13413.9551},{"date":"2019-01-28","close":13458.3721},{"date":"2019-01-29","close":13769.291},{"date":"2019-01-30","close":13724.874},{"date":"2019-01-31","close":13769.291},{"date":"2019-02-01","close":13858.126},{"date":"2019-02-07","close":14213.4619},{"date":"2019-02-08","close":13902.543},{"date":"2019-02-11","close":13769.291},{"date":"2019-02-12","close":14169.0449},{"date":"2019-02-13","close":14479.9648},{"date":"2019-02-14","close":14613.2158},{"date":"2019-02-15","close":14213.4619},{"date":"2019-02-18","close":14613.2158},{"date":"2019-02-19","close":14479.9648},{"date":"2019-02-20","close":14524.3818},{"date":"2019-02-21","close":14746.4668},{"date":"2019-02-22","close":14346.7129},{"date":"2019-02-25","close":16123.3965},{"date":"2019-02-26","close":16212.2305},{"date":"2019-02-27","close":15990.1445},{"date":"2019-02-28","close":15501.5576},{"date":"2019-03-04","close":15856.8936},{"date":"2019-03-05","close":15235.0547},{"date":"2019-03-06","close":15101.8037},{"date":"2019-03-07","close":14835.3008},{"date":"2019-03-08","close":14702.0498},{"date":"2019-03-11","close":14746.4668},{"date":"2019-03-12","close":14702.0498},{"date":"2019-03-13","close":14391.1309},{"date":"2019-03-14","close":14479.9648},{"date":"2019-03-15","close":14524.3818},{"date":"2019-03-18","close":14790.8838},{"date":"2019-03-19","close":14879.7178},{"date":"2019-03-20","close":14568.7988},{"date":"2019-03-21","close":15101.8037},{"date":"2019-03-22","close":14702.0498},{"date":"2019-03-25","close":13858.126},{"date":"2019-03-26","close":13946.96},{"date":"2019-03-27","close":13547.2061},{"date":"2019-03-28","close":12880.9502},{"date":"2019-03-29","close":12969.7842},{"date":"2019-04-01","close":13413.9551},{"date":"2019-04-02","close":13369.5381},{"date":"2019-04-03","close":13636.04},{"date":"2019-04-04","close":13680.457},{"date":"2019-04-05","close":13413.9551},{"date":"2019-04-08","close":13769.291},{"date":"2019-04-09","close":13813.709},{"date":"2019-04-10","close":13591.623},{"date":"2019-04-11","close":13769.291},{"date":"2019-04-12","close":14213.4619},{"date":"2019-04-15","close":14213.4619},{"date":"2019-04-16","close":14035.7939},{"date":"2019-04-17","close":14124.6279},{"date":"2019-04-18","close":13724.874},{"date":"2019-04-19","close":14035.7939},{"date":"2019-04-22","close":13858.126},{"date":"2019-04-23","close":13680.457},{"date":"2019-04-24","close":13280.7041},{"date":"2019-04-25","close":13103.0352},{"date":"2019-04-26","close":12880.9502},{"date":"2019-04-29","close":12747.6992},{"date":"2019-04-30","close":12525.6133},{"date":"2019-05-02","close":12747.6992},{"date":"2019-05-03","close":12703.2822},{"date":"2019-05-07","close":12436.7793},{"date":"2019-05-08","close":12081.4424},{"date":"2019-05-09","close":11326.3525},{"date":"2019-05-10","close":11326.3525},{"date":"2019-05-13","close":11281.9355},{"date":"2019-05-14","close":11459.6035},{"date":"2019-05-15","close":11859.3574},{"date":"2019-05-16","close":11370.7695},{"date":"2019-05-17","close":11281.9355},{"date":"2019-05-20","close":10971.0156},{"date":"2019-05-21","close":11015.4336},{"date":"2019-05-22","close":11059.8506},{"date":"2019-05-23","close":10971.0156},{"date":"2019-05-24","close":10882.1816},{"date":"2019-05-27","close":11015.4336},{"date":"2019-05-28","close":11015.4336},{"date":"2019-05-29","close":10793.3477},{"date":"2019-05-30","close":11459.6035},{"date":"2019-05-31","close":11415.1865},{"date":"2019-06-03","close":11637.2725},{"date":"2019-06-04","close":12969.7842},{"date":"2019-06-05","close":12792.1162},{"date":"2019-06-07","close":13325.1211},{"date":"2019-06-10","close":13191.8691},{"date":"2019-06-11","close":13014.2012},{"date":"2019-06-12","close":12570.0303},{"date":"2019-06-13","close":13103.0352},{"date":"2019-06-14","close":12836.5332},{"date":"2019-06-17","close":12392.3623},{"date":"2019-06-18","close":12170.2773},{"date":"2019-06-19","close":12259.1113},{"date":"2019-06-20","close":12481.1963},{"date":"2019-06-21","close":12214.6943},{"date":"2019-06-24","close":12037.0254},{"date":"2019-06-25","close":12125.8604},{"date":"2019-06-26","close":11992.6084},{"date":"2019-06-27","close":11903.7744},{"date":"2019-06-28","close":11948.1914},{"date":"2019-07-01","close":12125.8604},{"date":"2019-07-02","close":11948.1914},{"date":"2019-07-03","close":12481.1963},{"date":"2019-07-04","close":12614.4473},{"date":"2019-07-05","close":12214.6943},{"date":"2019-07-08","close":11237.5186},{"date":"2019-07-09","close":10971.0156},{"date":"2019-07-10","close":11104.2676},{"date":"2019-07-11","close":11326.3525},{"date":"2019-07-12","close":12481.1963},{"date":"2019-07-15","close":12703.2822},{"date":"2019-07-16","close":12570.0303},{"date":"2019-07-17","close":12614.4473},{"date":"2019-07-18","close":12436.7793},{"date":"2019-07-19","close":12392.3623},{"date":"2019-07-22","close":12347.9453},{"date":"2019-07-23","close":11859.3574},{"date":"2019-07-24","close":11370.7695},{"date":"2019-07-25","close":11148.6846},{"date":"2019-07-26","close":10926.5986},{"date":"2019-07-29","close":10038.2578},{"date":"2019-07-30","close":9949.4238},{"date":"2019-07-31","close":10304.7598},{"date":"2019-08-01","close":9949.4238},{"date":"2019-08-02","close":10082.6748},{"date":"2019-08-05","close":9016.665},{"date":"2019-08-06","close":9238.75},{"date":"2019-08-07","close":9327.585},{"date":"2019-08-08","close":9949.4238},{"date":"2019-08-09","close":10127.0918},{"date":"2019-08-12","close":10349.1768},{"date":"2019-08-13","close":10038.2578},{"date":"2019-08-14","close":10171.5088},{"date":"2019-08-16","close":9949.4238},{"date":"2019-08-19","close":10127.0918},{"date":"2019-08-20","close":10926.5986},{"date":"2019-08-21","close":10926.5986},{"date":"2019-08-22","close":10971.0156},{"date":"2019-08-23","close":11148.6846},{"date":"2019-08-26","close":8794.5801},{"date":"2019-08-27","close":8803.4629},{"date":"2019-08-28","close":8972.248},{"date":"2019-08-29","close":8847.8799},{"date":"2019-08-30","close":8812.3467},{"date":"2019-09-02","close":8448.127},{"date":"2019-09-03","close":8972.248},{"date":"2019-09-04","close":8838.9971},{"date":"2019-09-05","close":8972.248},{"date":"2019-09-06","close":8883.4141},{"date":"2019-09-09","close":8776.8125},{"date":"2019-09-10","close":8759.0459},{"date":"2019-09-11","close":8830.1133},{"date":"2019-09-16","close":9149.916},{"date":"2019-09-17","close":9361.5596},{"date":"2019-09-18","close":9272.8711},{"date":"2019-09-19","close":9312.2881},{"date":"2019-09-20","close":9312.2881},{"date":"2019-09-23","close":9213.7451},{"date":"2019-09-24","close":9115.2031},{"date":"2019-09-25","close":8730.8857},{"date":"2019-09-26","close":8602.7803},{"date":"2019-09-27","close":8514.0918},{"date":"2019-09-30","close":8090.3584},{"date":"2019-10-01","close":8248.0264},{"date":"2019-10-02","close":8090.3584},{"date":"2019-10-04","close":7844.0015},{"date":"2019-10-07","close":7587.7905},{"date":"2019-10-08","close":8464.8203},{"date":"2019-10-10","close":8602.7803},{"date":"2019-10-11","close":8179.0469},{"date":"2019-10-14","close":8248.0264},{"date":"2019-10-15","close":8563.3633},{"date":"2019-10-16","close":8464.8203},{"date":"2019-10-17","close":8307.1523},{"date":"2019-10-18","close":8080.5039},{"date":"2019-10-21","close":7775.0215},{"date":"2019-10-22","close":7814.4385},{"date":"2019-10-23","close":7676.479},{"date":"2019-10-24","close":8169.1924},{"date":"2019-10-25","close":7853.856},{"date":"2019-10-28","close":8139.6299},{"date":"2019-10-29","close":8021.3784},{"date":"2019-10-30","close":7814.4385},{"date":"2019-10-31","close":7814.4385},{"date":"2019-11-01","close":7676.479},{"date":"2019-11-04","close":7784.876},{"date":"2019-11-05","close":7794.73},{"date":"2019-11-06","close":7725.75},{"date":"2019-11-07","close":7646.916},{"date":"2019-11-08","close":7656.7705},{"date":"2019-11-11","close":7370.9966},{"date":"2019-11-12","close":7321.7251},{"date":"2019-11-13","close":7134.4937},{"date":"2019-11-14","close":7124.6396},{"date":"2019-11-15","close":7223.1821},{"date":"2019-11-18","close":7095.0767},{"date":"2019-11-19","close":7144.3481},{"date":"2019-11-20","close":6917.6997},{"date":"2019-11-21","close":6740.3228},{"date":"2019-11-22","close":7095.0767},{"date":"2019-11-25","close":7302.0166},{"date":"2019-11-26","close":7459.6851},{"date":"2019-11-27","close":7725.75},{"date":"2019-11-28","close":7775.0215},{"date":"2019-11-29","close":7686.333},{"date":"2019-12-02","close":7627.2075},{"date":"2019-12-03","close":7646.916},{"date":"2019-12-04","close":7361.1421},{"date":"2019-12-05","close":7262.5996},{"date":"2019-12-06","close":8001.6699},{"date":"2019-12-09","close":8987.0977},{"date":"2019-12-10","close":8356.4238},{"date":"2019-12-11","close":8464.8203},{"date":"2019-12-12","close":8336.7148},{"date":"2019-12-13","close":8454.9668},{"date":"2019-12-16","close":8435.2578},{"date":"2019-12-17","close":8464.8203},{"date":"2019-12-18","close":8257.8809},{"date":"2019-12-19","close":8119.9214},{"date":"2019-12-20","close":8119.9214},{"date":"2019-12-23","close":7893.2729},{"date":"2019-12-24","close":7912.9814},{"date":"2019-12-26","close":8021.3784},{"date":"2019-12-27","close":8385.9863},{"date":"2019-12-30","close":8770.3027},{"date":"2020-01-02","close":9361.5596},{"date":"2020-01-03","close":9282.7256},{"date":"2020-01-06","close":9026.5146},{"date":"2020-01-07","close":8996.9512},{"date":"2020-01-08","close":8563.3633},{"date":"2020-01-09","close":9430.5391},{"date":"2020-01-10","close":9952.8164},{"date":"2020-01-13","close":10051.3584},{"date":"2020-01-14","close":10149.9014},{"date":"2020-01-15","close":10149.9014},{"date":"2020-01-16","close":10544.0723},{"date":"2020-01-17","close":10346.9873},{"date":"2020-01-20","close":10790.4297},{"date":"2020-01-21","close":10445.5293},{"date":"2020-01-22","close":10691.8867},{"date":"2020-01-23","close":10938.2432},{"date":"2020-01-28","close":10790.4297},{"date":"2020-01-29","close":10888.9717},{"date":"2020-01-30","close":10741.1582},{"date":"2020-01-31","close":10248.4443},{"date":"2020-02-03","close":10691.8867},{"date":"2020-02-04","close":10888.9717},{"date":"2020-02-05","close":10741.1582},{"date":"2020-02-06","close":10839.7002},{"date":"2020-02-07","close":10790.4297},{"date":"2020-02-10","close":11332.4141},{"date":"2020-02-11","close":11529.5},{"date":"2020-02-12","close":11283.1426},{"date":"2020-02-13","close":11036.7861},{"date":"2020-02-14","close":11086.0576},{"date":"2020-02-17","close":10938.2432},{"date":"2020-02-18","close":10839.7002},{"date":"2020-02-19","close":10790.4297},{"date":"2020-02-20","close":10346.9873},{"date":"2020-02-21","close":10002.0869},{"date":"2020-02-24","close":9607.916},{"date":"2020-02-25","close":10051.3584},{"date":"2020-02-26","close":9952.8164},{"date":"2020-02-27","close":9450.248},{"date":"2020-02-28","close":8760.4492},{"date":"2020-03-02","close":9243.3086},{"date":"2020-03-03","close":9263.0166},{"date":"2020-03-04","close":9696.6045},{"date":"2020-03-05","close":10002.0869},{"date":"2020-03-06","close":9795.1475},{"date":"2020-03-09","close":9285.0},{"date":"2020-03-10","close":9440.3936},{"date":"2020-03-11","close":8888.5547},{"date":"2020-03-12","close":8040.0},{"date":"2020-03-13","close":7459.6851},{"date":"2020-03-16","close":6897.9912},{"date":"2020-03-17","close":7065.5137},{"date":"2020-03-18","close":6405.2778},{"date":"2020-03-19","close":4877.8652},{"date":"2020-03-20","close":5695.77},{"date":"2020-03-23","close":5439.5586},{"date":"2020-03-24","close":6139.2124},{"date":"2020-03-25","close":6562.9458},{"date":"2020-03-26","close":6533.3833},{"date":"2020-03-27","close":6533.3833},{"date":"2020-03-30","close":6641.7803},{"date":"2020-03-31","close":6720.6143},{"date":"2020-04-01","close":6996.5342},{"date":"2020-04-02","close":7144.3481},{"date":"2020-04-03","close":7430.1221},{"date":"2020-04-06","close":7637.0615},{"date":"2020-04-07","close":8070.6499},{"date":"2020-04-08","close":8366.2783},{"date":"2020-04-09","close":8356.4238},{"date":"2020-04-10","close":8474.6748},{"date":"2020-04-13","close":7952.3984},{"date":"2020-04-14","close":8336.7148},{"date":"2020-04-16","close":8829.4287},{"date":"2020-04-17","close":9164.4736},{"date":"2020-04-20","close":9115.2031},{"date":"2020-04-21","close":8967.3887},{"date":"2020-04-22","close":8937.8262},{"date":"2020-04-23","close":8888.5547},{"date":"2020-04-24","close":8592.9258},{"date":"2020-04-27","close":8691.4688},{"date":"2020-04-28","close":8681.6143},{"date":"2020-04-29","close":8671.7607},{"date":"2020-05-04","close":8632.3438},{"date":"2020-05-06","close":8711.1777},{"date":"2020-05-07","close":8868.8457},{"date":"2020-05-08","close":8898.4092},{"date":"2020-05-11","close":8721.0322},{"date":"2020-05-12","close":8445.1123},{"date":"2020-05-13","close":10396.2578},{"date":"2020-05-14","close":10248.4443},{"date":"2020-05-15","close":10297.7158},{"date":"2020-05-18","close":10790.4297},{"date":"2020-05-19","close":11135.3291},{"date":"2020-05-20","close":11332.4141},{"date":"2020-05-21","close":12170.0273},{"date":"2020-05-22","close":11874.3994},{"date":"2020-05-25","close":12416.3848},{"date":"2020-05-26","close":12514.9268},{"date":"2020-05-27","close":11972.9424},{"date":"2020-05-28","close":11628.042},{"date":"2020-05-29","close":11430.957},{"date":"2020-06-01","close":12071.4844},{"date":"2020-06-02","close":12022.2129},{"date":"2020-06-03","close":12219.2988},{"date":"2020-06-04","close":13253.9971},{"date":"2020-06-05","close":13401.8115},{"date":"2020-06-08","close":13253.9971},{"date":"2020-06-09","close":13253.9971},{"date":"2020-06-10","close":13106.1836},{"date":"2020-06-11","close":12613.4697},{"date":"2020-06-12","close":12564.1982},{"date":"2020-06-15","close":11135.3291},{"date":"2020-06-16","close":12120.7559},{"date":"2020-06-17","close":12367.1133},{"date":"2020-06-18","close":12514.9268},{"date":"2020-06-19","close":12564.1982},{"date":"2020-06-22","close":12761.2842},{"date":"2020-06-23","close":12613.4697},{"date":"2020-06-24","close":12810.5557},{"date":"2020-06-25","close":12514.9268},{"date":"2020-06-26","close":12317.8418},{"date":"2020-06-29","close":11628.042},{"date":"2020-06-30","close":12219.2988},{"date":"2020-07-01","close":11874.3994},{"date":"2020-07-02","close":12071.4844},{"date":"2020-07-03","close":12317.8418},{"date":"2020-07-06","close":12712.0127},{"date":"2020-07-07","close":12810.5557},{"date":"2020-07-08","close":13155.4551},{"date":"2020-07-09","close":12859.8262},{"date":"2020-07-10","close":12662.7412},{"date":"2020-07-13","close":12859.8262},{"date":"2020-07-14","close":12859.8262},{"date":"2020-07-15","close":12958.3691},{"date":"2020-07-16","close":14091.6104},{"date":"2020-07-17","close":14337.9678},{"date":"2020-07-20","close":14929.2236},{"date":"2020-07-21","close":14584.3242},{"date":"2020-07-22","close":14140.8818},{"date":"2020-07-23","close":13993.0684},{"date":"2020-07-24","close":13795.9824},{"date":"2020-07-27","close":13894.5254},{"date":"2020-07-28","close":14337.9678},{"date":"2020-07-29","close":14387.2393},{"date":"2020-07-30","close":14190.1533},{"date":"2020-07-31","close":14584.3242},{"date":"2020-08-03","close":15668.2949},{"date":"2020-08-04","close":15323.3945},{"date":"2020-08-05","close":15372.666},{"date":"2020-08-06","close":15668.2949},{"date":"2020-08-07","close":16062.4658},{"date":"2020-08-10","close":16850.8066},{"date":"2020-08-11","close":16013.1943},{"date":"2020-08-12","close":15619.0234},{"date":"2020-08-13","close":15520.4805},{"date":"2020-08-14","close":15126.3096},{"date":"2020-08-18","close":13993.0684},{"date":"2020-08-19","close":14584.3242},{"date":"2020-08-20","close":13648.168},{"date":"2020-08-21","close":13894.5254},{"date":"2020-08-24","close":15126.3096},{"date":"2020-08-25","close":15668.2949},{"date":"2020-08-26","close":15816.1084},{"date":"2020-08-27","close":15668.2949},{"date":"2020-08-28","close":15865.3799},{"date":"2020-08-31","close":15865.3799},{"date":"2020-09-01","close":16358.0938},{"date":"2020-09-02","close":16161.0078},{"date":"2020-09-03","close":15816.1084},{"date":"2020-09-04","close":15569.752},{"date":"2020-09-07","close":15224.8525},{"date":"2020-09-08","close":15175.5811},{"date":"2020-09-09","close":14781.4102},{"date":"2020-09-10","close":14879.9521},{"date":"2020-09-11","close":14929.2236},{"date":"2020-09-14","close":15520.4805},{"date":"2020-09-15","close":15372.666},{"date":"2020-09-16","close":14978.4951},{"date":"2020-09-17","close":14682.8672},{"date":"2020-09-18","close":15027.7666},{"date":"2020-09-21","close":14682.8672},{"date":"2020-09-22","close":14042.3398},{"date":"2020-09-23","close":13795.9824},{"date":"2020-09-24","close":12761.2842},{"date":"2020-09-25","close":12712.0127},{"date":"2020-09-28","close":13697.4395},{"date":"2020-09-29","close":13894.5254},{"date":"2020-10-05","close":13943.7969},{"date":"2020-10-06","close":13845.2539},{"date":"2020-10-07","close":13845.2539},{"date":"2020-10-08","close":14879.9521},{"date":"2020-10-12","close":15126.3096},{"date":"2020-10-13","close":14732.1387},{"date":"2020-10-14","close":14337.9678},{"date":"2020-10-15","close":13993.0684},{"date":"2020-10-16","close":14190.1533},{"date":"2020-10-19","close":13746.7109},{"date":"2020-10-20","close":14091.6104},{"date":"2020-10-21","close":13894.5254},{"date":"2020-10-22","close":13451.083},{"date":"2020-10-23","close":13401.8115},{"date":"2020-10-26","close":12810.5557},{"date":"2020-10-27","close":12761.2842},{"date":"2020-10-28","close":13253.9971},{"date":"2020-10-29","close":13303.2686},{"date":"2020-10-30","close":13007.6406},{"date":"2020-11-02","close":12909.0977},{"date":"2020-11-03","close":13401.8115},{"date":"2020-11-04","close":14190.1533},{"date":"2020-11-05","close":14879.9521},{"date":"2020-11-06","close":15175.5811},{"date":"2020-11-09","close":15274.123},{"date":"2020-11-10","close":14682.8672},{"date":"2020-11-11","close":14535.0527},{"date":"2020-11-12","close":14239.4248},{"date":"2020-11-13","close":14387.2393},{"date":"2020-11-16","close":14387.2393},{"date":"2020-11-17","close":14387.2393},{"date":"2020-11-18","close":14732.1387},{"date":"2020-11-19","close":14485.7812},{"date":"2020-11-20","close":14387.2393},{"date":"2020-11-23","close":14288.6963},{"date":"2020-11-24","close":14337.9678},{"date":"2020-11-25","close":13993.0684},{"date":"2020-11-26","close":14042.3398},{"date":"2020-11-27","close":14732.1387},{"date":"2020-11-30","close":14978.4951},{"date":"2020-12-01","close":15077.0381},{"date":"2020-12-02","close":15274.123},{"date":"2020-12-03","close":15619.0234},{"date":"2020-12-04","close":15274.123},{"date":"2020-12-07","close":15175.5811},{"date":"2020-12-08","close":15077.0381},{"date":"2020-12-09","close":16998.6211},{"date":"2020-12-10","close":16407.3652},{"date":"2020-12-11","close":16161.0078},{"date":"2020-12-14","close":15766.8369},{"date":"2020-12-15","close":16259.5508},{"date":"2020-12-16","close":17491.3359},{"date":"2020-12-17","close":18870.9336},{"date":"2020-12-18","close":18476.7617},{"date":"2020-12-21","close":18821.6621},{"date":"2020-12-22","close":17786.9629},{"date":"2020-12-23","close":17786.9629},{"date":"2020-12-24","close":18427.4902},{"date":"2020-12-28","close":18476.7617},{"date":"2020-12-29","close":18723.1191},{"date":"2020-12-30","close":19363.6465},{"date":"2021-01-04","close":21186.6875},{"date":"2021-01-05","close":20792.5156},{"date":"2021-01-06","close":19807.0898},{"date":"2021-01-07","close":19757.8184},{"date":"2021-01-08","close":19856.3613},{"date":"2021-01-11","close":19757.8184},{"date":"2021-01-12","close":20299.8027},{"date":"2021-01-13","close":20004.1738},{"date":"2021-01-14","close":20693.9746},{"date":"2021-01-15","close":19954.9043},{"date":"2021-01-18","close":19314.375},{"date":"2021-01-19","close":19708.5469},{"date":"2021-01-20","close":19807.0898},{"date":"2021-01-21","close":19954.9043},{"date":"2021-01-22","close":20250.5312},{"date":"2021-01-25","close":20447.6172},{"date":"2021-01-26","close":19905.6328},{"date":"2021-01-27","close":19708.5469},{"date":"2021-01-28","close":19117.291},{"date":"2021-01-29","close":17688.4199},{"date":"2021-02-01","close":18279.6777},{"date":"2021-02-02","close":18772.3906},{"date":"2021-02-03","close":19314.375},{"date":"2021-02-04","close":18870.9336},{"date":"2021-02-05","close":19018.748},{"date":"2021-02-08","close":19068.0195},{"date":"2021-02-09","close":18673.8477},{"date":"2021-02-10","close":19117.291},{"date":"2021-02-15","close":19659.2754},{"date":"2021-02-16","close":20989.6016},{"date":"2021-02-17","close":22073.5723},{"date":"2021-02-18","close":22073.5723},{"date":"2021-02-19","close":22319.9297},{"date":"2021-02-22","close":21383.7734},{"date":"2021-02-23","close":20743.2461},{"date":"2021-02-24","close":20792.5156},{"date":"2021-02-25","close":21038.873},{"date":"2021-02-26","close":19560.7324},{"date":"2021-03-02","close":19018.748},{"date":"2021-03-03","close":18920.2051},{"date":"2021-03-04","close":18427.4902},{"date":"2021-03-05","close":18476.7617},{"date":"2021-03-08","close":17836.2344},{"date":"2021-03-09","close":17343.5215},{"date":"2021-03-10","close":17392.793},{"date":"2021-03-11","close":18624.5762},{"date":"2021-03-12","close":19166.5605},{"date":"2021-03-15","close":19511.4609},{"date":"2021-03-16","close":19018.748},{"date":"2021-03-17","close":18328.9473},{"date":"2021-03-18","close":18772.3906},{"date":"2021-03-19","close":19018.748},{"date":"2021-03-22","close":18624.5762},{"date":"2021-03-23","close":18230.4062},{"date":"2021-03-24","close":18131.8633},{"date":"2021-03-25","close":18624.5762},{"date":"2021-03-26","close":18526.0332},{"date":"2021-03-29","close":18131.8633},{"date":"2021-03-30","close":18526.0332},{"date":"2021-03-31","close":18230.4062},{"date":"2021-04-01","close":19215.832},{"date":"2021-04-02","close":18969.4766},{"date":"2021-04-05","close":19068.0195},{"date":"2021-04-06","close":19117.291},{"date":"2021-04-07","close":20299.8027},{"date":"2021-04-08","close":20546.1602},{"date":"2021-04-09","close":20151.9883},{"date":"2021-04-12","close":20250.5312},{"date":"2021-04-13","close":20644.7031},{"date":"2021-04-14","close":20841.7871},{"date":"2021-04-15","close":21876.4863},{"date":"2021-04-16","close":22221.3867},{"date":"2021-04-19","close":22270.6582},{"date":"2021-04-20","close":23600.9844},{"date":"2021-04-21","close":24142.9688},{"date":"2021-04-22","close":26310.9102},{"date":"2021-04-23","close":27542.6934},{"date":"2021-04-26","close":27542.6934},{"date":"2021-04-27","close":27591.9648},{"date":"2021-04-28","close":27690.5078},{"date":"2021-04-29","close":25621.1113},{"date":"2021-04-30","close":26113.8242},{"date":"2021-05-03","close":24438.5977},{"date":"2021-05-04","close":25177.668},{"date":"2021-05-06","close":25424.0254},{"date":"2021-05-07","close":25128.3965},{"date":"2021-05-10","close":25424.0254},{"date":"2021-05-11","close":25522.5684},{"date":"2021-05-12","close":25276.2109},{"date":"2021-05-13","close":23748.7988},{"date":"2021-05-14","close":24537.1406},{"date":"2021-05-17","close":23650.2559},{"date":"2021-05-18","close":24093.6973},{"date":"2021-05-20","close":24980.582},{"date":"2021-05-21","close":25473.2969},{"date":"2021-05-24","close":25670.3809},{"date":"2021-05-25","close":26409.4531},{"date":"2021-05-26","close":26212.3672},{"date":"2021-05-27","close":26655.8086},{"date":"2021-05-28","close":25621.1113},{"date":"2021-05-31","close":24783.498},{"date":"2021-06-01","close":24142.9688},{"date":"2021-06-02","close":23551.7129},{"date":"2021-06-03","close":23995.1562},{"date":"2021-06-04","close":23650.2559},{"date":"2021-06-07","close":24044.4258},{"date":"2021-06-08","close":23650.2559},{"date":"2021-06-09","close":23896.6133},{"date":"2021-06-10","close":24389.3262},{"date":"2021-06-11","close":25226.9395},{"date":"2021-06-14","close":25325.4824},{"date":"2021-06-15","close":24931.3105},{"date":"2021-06-16","close":25128.3965},{"date":"2021-06-17","close":26163.0957},{"date":"2021-06-18","close":26360.1816},{"date":"2021-06-21","close":27394.8789},{"date":"2021-06-22","close":27345.6074},{"date":"2021-06-23","close":27148.5234},{"date":"2021-06-24","close":26803.623},{"date":"2021-06-25","close":26163.0957},{"date":"2021-06-28","close":26261.6387},{"date":"2021-06-29","close":26606.5371},{"date":"2021-06-30","close":26852.8945},{"date":"2021-07-01","close":28281.7637},{"date":"2021-07-02","close":27739.7793},{"date":"2021-07-05","close":29316.4629},{"date":"2021-07-06","close":29513.5488},{"date":"2021-07-07","close":29513.5488},{"date":"2021-07-08","close":28577.3926},{"date":"2021-07-09","close":30154.0762},{"date":"2021-07-12","close":29956.9902},{"date":"2021-07-13","close":32026.3887},{"date":"2021-07-14","close":36904.2539},{"date":"2021-07-15","close":36854.9805},{"date":"2021-07-16","close":37840.4102},{"date":"2021-07-19","close":42324.1055},{"date":"2021-07-20","close":40451.793},{"date":"2021-07-21","close":39466.3633},{"date":"2021-07-22","close":39761.9922},{"date":"2021-07-23","close":39959.0781},{"date":"2021-07-26","close":40501.0625},{"date":"2021-07-27","close":40205.4336},{"date":"2021-07-28","close":40648.8789},{"date":"2021-07-29","close":41437.2188},{"date":"2021-07-30","close":41634.3047},{"date":"2021-08-02","close":41585.0312},{"date":"2021-08-03","close":41338.6758},{"date":"2021-08-04","close":40550.3359},{"date":"2021-08-05","close":42077.7461},{"date":"2021-08-06","close":41634.3047},{"date":"2021-08-09","close":48532.2969},{"date":"2021-08-10","close":49369.9102},{"date":"2021-08-11","close":49468.4531},{"date":"2021-08-12","close":51143.6797},{"date":"2021-08-13","close":49172.8242},{"date":"2021-08-17","close":45822.3711},{"date":"2021-08-18","close":47300.5117},{"date":"2021-08-19","close":47300.5117},{"date":"2021-08-20","close":45674.5547},{"date":"2021-08-23","close":45970.1836},{"date":"2021-08-24","close":42866.0898},{"date":"2021-08-25","close":42964.6328},{"date":"2021-08-26","close":41387.9492},{"date":"2021-08-27","close":41043.0469},{"date":"2021-08-30","close":40796.6914},{"date":"2021-08-31","close":42422.6445},{"date":"2021-09-01","close":41831.3906},{"date":"2021-09-02","close":40205.4336},{"date":"2021-09-03","close":40993.7773},{"date":"2021-09-06","close":42127.0195},{"date":"2021-09-07","close":44294.957},{"date":"2021-09-08","close":44393.5},{"date":"2021-09-09","close":44590.5859},{"date":"2021-09-10","close":46561.4414},{"date":"2021-09-13","close":51242.2227},{"date":"2021-09-14","close":50749.5078},{"date":"2021-09-15","close":48285.9375},{"date":"2021-09-16","close":46610.7109},{"date":"2021-09-17","close":47004.8828},{"date":"2021-09-23","close":45674.5547},{"date":"2021-09-24","close":48975.7383},{"date":"2021-09-27","close":50453.8789},{"date":"2021-09-28","close":47596.1406},{"date":"2021-09-29","close":48729.3828},{"date":"2021-09-30","close":48236.668},{"date":"2021-10-01","close":47546.8672},{"date":"2021-10-05","close":47694.6836},{"date":"2021-10-06","close":43654.4297},{"date":"2021-10-07","close":43210.9883},{"date":"2021-10-08","close":43457.3438},{"date":"2021-10-12","close":43210.9883},{"date":"2021-10-13","close":46512.168},{"date":"2021-10-14","close":46068.7266},{"date":"2021-10-15","close":47546.8672},{"date":"2021-10-18","close":47793.2266},{"date":"2021-10-19","close":49025.0078},{"date":"2021-10-20","close":47546.8672},{"date":"2021-10-21","close":45329.6562},{"date":"2021-10-22","close":45083.3008},{"date":"2021-10-25","close":44836.9414},{"date":"2021-10-26","close":44886.2148},{"date":"2021-10-27","close":44048.6016},{"date":"2021-10-28","close":42225.5625},{"date":"2021-10-29","close":41437.2188},{"date":"2021-11-01","close":40550.3359},{"date":"2021-11-02","close":40698.1484},{"date":"2021-11-03","close":41190.8633},{"date":"2021-11-04","close":42225.5625},{"date":"2021-11-05","close":43260.2578},{"date":"2021-11-08","close":42767.5469},{"date":"2021-11-09","close":43506.6172},{"date":"2021-11-10","close":41782.1172},{"date":"2021-11-11","close":42570.4609},{"date":"2021-11-12","close":42964.6328},{"date":"2021-11-15","close":43161.7188},{"date":"2021-11-16","close":44541.3164},{"date":"2021-11-17","close":45329.6562},{"date":"2021-11-18","close":48877.1953},{"date":"2021-11-19","close":47990.3125},{"date":"2021-11-22","close":45477.4727},{"date":"2021-11-23","close":46216.543},{"date":"2021-11-24","close":47300.5117},{"date":"2021-11-25","close":46315.0859},{"date":"2021-11-26","close":45576.0156},{"date":"2021-11-29","close":43260.2578},{"date":"2021-11-30","close":42422.6445},{"date":"2021-12-01","close":43457.3438},{"date":"2021-12-02","close":42176.2891},{"date":"2021-12-03","close":42669.0039},{"date":"2021-12-06","close":44836.9414},{"date":"2021-12-07","close":45231.1133},{"date":"2021-12-08","close":46068.7266},{"date":"2021-12-09","close":45970.1836},{"date":"2021-12-10","close":43752.9727},{"date":"2021-12-13","close":44048.6016},{"date":"2021-12-14","close":44393.5},{"date":"2021-12-15","close":44541.3164},{"date":"2021-12-16","close":44541.3164},{"date":"2021-12-17","close":43506.6172},{"date":"2021-12-20","close":42866.0898},{"date":"2021-12-21","close":43309.5312},{"date":"2021-12-22","close":43112.4453},{"date":"2021-12-23","close":43161.7188},{"date":"2021-12-24","close":43063.1758},{"date":"2021-12-27","close":42471.918},{"date":"2021-12-28","close":43654.4297},{"date":"2021-12-29","close":45329.6562},{"date":"2021-12-30","close":45477.4727},{"date":"2022-01-03","close":44254.0},{"date":"2022-01-04","close":43999.3281},{"date":"2022-01-05","close":42915.3594},{"date":"2022-01-06","close":42373.375},{"date":"2022-01-07","close":42619.7305},{"date":"2022-01-10","close":41634.3047},{"date":"2022-01-11","close":39959.0781},{"date":"2022-01-12","close":41289.4062},{"date":"2022-01-13","close":43309.5312},{"date":"2022-01-14","close":42915.3594},{"date":"2022-01-17","close":42373.375},{"date":"2022-01-18","close":43063.1758},{"date":"2022-01-19","close":43358.8008},{"date":"2022-01-20","close":44738.4023},{"date":"2022-01-21","close":43851.5156},{"date":"2022-01-24","close":42570.4609},{"date":"2022-01-25","close":41141.5898},{"date":"2022-01-26","close":41141.5898},{"date":"2022-01-27","close":40550.3359},{"date":"2022-01-28","close":39170.7344},{"date":"2022-02-03","close":39318.5508},{"date":"2022-02-04","close":39959.0781},{"date":"2022-02-07","close":39860.5352},{"date":"2022-02-08","close":39860.5352},{"date":"2022-02-09","close":39860.5352},{"date":"2022-02-10","close":39860.5352},{"date":"2022-02-11","close":39466.3633},{"date":"2022-02-14","close":37249.1523},{"date":"2022-02-15","close":35672.4688},{"date":"2022-02-16","close":37446.2383},{"date":"2022-02-17","close":37446.2383},{"date":"2022-02-18","close":38037.4961},{"date":"2022-02-21","close":38037.4961},{"date":"2022-02-22","close":37241.0},{"date":"2022-02-23","close":38037.4961},{"date":"2022-02-24","close":36312.9961},{"date":"2022-02-25","close":37495.5078},{"date":"2022-02-28","close":37495.5078},{"date":"2022-03-02","close":38530.207},{"date":"2022-03-03","close":38431.6641},{"date":"2022-03-04","close":37741.8672},{"date":"2022-03-07","close":36953.5234},{"date":"2022-03-08","close":35475.3828},{"date":"2022-03-10","close":35475.3828},{"date":"2022-03-11","close":33997.2422},{"date":"2022-03-14","close":31878.5742},{"date":"2022-03-15","close":31878.5742},{"date":"2022-03-16","close":31780.0312},{"date":"2022-03-17","close":31780.0312},{"date":"2022-03-18","close":34095.7852},{"date":"2022-03-21","close":34095.7852},{"date":"2022-03-22","close":34194.3281},{"date":"2022-03-23","close":34489.957},{"date":"2022-03-24","close":34440.6836},{"date":"2022-03-25","close":34194.3281},{"date":"2022-03-28","close":33947.9727},{"date":"2022-03-29","close":34292.8711},{"date":"2022-03-30","close":34440.6836},{"date":"2022-03-31","close":36115.9102},{"date":"2022-04-01","close":36214.4531},{"date":"2022-04-04","close":36411.5391},{"date":"2022-04-05","close":36756.4375},{"date":"2022-04-06","close":39466.3633},{"date":"2022-04-07","close":41289.4062},{"date":"2022-04-08","close":43999.3281},{"date":"2022-04-11","close":42619.7305},{"date":"2022-04-12","close":44541.3164},{"date":"2022-04-13","close":44541.3164},{"date":"2022-04-14","close":44393.5},{"date":"2022-04-15","close":44393.5},{"date":"2022-04-18","close":45132.5703},{"date":"2022-04-19","close":48384.4805},{"date":"2022-04-20","close":50256.793},{"date":"2022-04-21","close":57351.8711},{"date":"2022-04-22","close":57746.043},{"date":"2022-04-25","close":53705.7891},{"date":"2022-04-26","close":53311.6172},{"date":"2022-04-27","close":53607.2461},{"date":"2022-04-28","close":52227.6484},{"date":"2022-04-29","close":55282.4727},{"date":"2022-05-02","close":53804.332},{"date":"2022-05-03","close":54297.0469},{"date":"2022-05-04","close":55972.2734},{"date":"2022-05-06","close":53902.875},{"date":"2022-05-09","close":54528.0},{"date":"2022-05-10","close":52523.2773},{"date":"2022-05-11","close":51439.3047},{"date":"2022-05-12","close":47990.3125},{"date":"2022-05-13","close":48778.6523},{"date":"2022-05-16","close":48630.8398},{"date":"2022-05-17","close":50256.793},{"date":"2022-05-18","close":51143.6797},{"date":"2022-05-19","close":53213.0742},{"date":"2022-05-20","close":53015.9883},{"date":"2022-05-23","close":52227.6484},{"date":"2022-05-24","close":51340.7617},{"date":"2022-05-25","close":50552.4219},{"date":"2022-05-26","close":52030.5625},{"date":"2022-05-27","close":52720.3633},{"date":"2022-05-30","close":52720.3633},{"date":"2022-05-31","close":53902.875},{"date":"2022-06-02","close":52818.9062},{"date":"2022-06-03","close":52030.5625},{"date":"2022-06-07","close":51045.1367},{"date":"2022-06-08","close":50453.8789},{"date":"2022-06-09","close":50848.0508},{"date":"2022-06-10","close":50552.4219},{"date":"2022-06-13","close":49665.5391},{"date":"2022-06-14","close":52621.8203},{"date":"2022-06-15","close":51932.0195},{"date":"2022-06-16","close":56267.8984},{"date":"2022-06-17","close":57943.125},{"date":"2022-06-20","close":58830.0117},{"date":"2022-06-21","close":54691.2148},{"date":"2022-06-22","close":51439.3047},{"date":"2022-06-23","close":50355.3359},{"date":"2022-06-24","close":55282.4727},{"date":"2022-06-27","close":55676.6445},{"date":"2022-06-28","close":55479.5586},{"date":"2022-06-29","close":52424.7344},{"date":"2022-06-30","close":47251.2383},{"date":"2022-07-01","close":44689.1289},{"date":"2022-07-04","close":44541.3164},{"date":"2022-07-05","close":47004.8828},{"date":"2022-07-06","close":45674.5547},{"date":"2022-07-07","close":47300.5117},{"date":"2022-07-08","close":48926.4648},{"date":"2022-07-11","close":48088.8516},{"date":"2022-07-12","close":46906.3398},{"date":"2022-07-13","close":49271.3672},{"date":"2022-07-14","close":50453.8789},{"date":"2022-07-15","close":50749.5078},{"date":"2022-07-18","close":51143.6797},{"date":"2022-07-19","close":52227.6484},{"date":"2022-07-20","close":52917.4492},{"date":"2022-07-21","close":52621.8203},{"date":"2022-07-22","close":53213.0742},{"date":"2022-07-25","close":52818.9062},{"date":"2022-07-26","close":51734.9336},{"date":"2022-07-27","close":51340.7617},{"date":"2022-07-28","close":53015.9883},{"date":"2022-07-29","close":52818.9062},{"date":"2022-08-01","close":54789.7578},{"date":"2022-08-02","close":54297.0469},{"date":"2022-08-03","close":56563.5273},{"date":"2022-08-04","close":55775.1875},{"date":"2022-08-05","close":55676.6445},{"date":"2022-08-08","close":55479.5586},{"date":"2022-08-09","close":58731.4688},{"date":"2022-08-10","close":61884.8359},{"date":"2022-08-11","close":60603.7812},{"date":"2022-08-12","close":58928.5547},{"date":"2022-08-16","close":60308.1523},{"date":"2022-08-17","close":59322.7266},{"date":"2022-08-18","close":60505.2383},{"date":"2022-08-19","close":58238.7539},{"date":"2022-08-22","close":57746.043},{"date":"2022-08-23","close":57056.2422},{"date":"2022-08-24","close":58928.5547},{"date":"2022-08-25","close":60603.7812},{"date":"2022-08-26","close":59913.9805},{"date":"2022-08-29","close":60800.8672},{"date":"2022-08-30","close":63560.0625},{"date":"2022-08-31","close":63757.1484},{"date":"2022-09-01","close":62180.4648},{"date":"2022-09-02","close":61786.293},{"date":"2022-09-05","close":58435.8398},{"date":"2022-09-06","close":61293.5781},{"date":"2022-09-07","close":62673.1797},{"date":"2022-09-08","close":67403.2266},{"date":"2022-09-13","close":68093.0312},{"date":"2022-09-14","close":67403.2266},{"date":"2022-09-15","close":66220.7188},{"date":"2022-09-16","close":63560.0625},{"date":"2022-09-19","close":60505.2383},{"date":"2022-09-20","close":59125.6406},{"date":"2022-09-21","close":59716.8945},{"date":"2022-09-22","close":61293.5781},{"date":"2022-09-23","close":58534.3828},{"date":"2022-09-26","close":54198.5039},{"date":"2022-09-27","close":55183.9297},{"date":"2022-09-28","close":51537.8477},{"date":"2022-09-29","close":50650.9648},{"date":"2022-09-30","close":49764.0781},{"date":"2022-10-04","close":50059.707},{"date":"2022-10-05","close":50256.793},{"date":"2022-10-06","close":54099.9609},{"date":"2022-10-07","close":54297.0469},{"date":"2022-10-11","close":53607.2461},{"date":"2022-10-12","close":54001.418},{"date":"2022-10-13","close":53902.875},{"date":"2022-10-14","close":54395.5898},{"date":"2022-10-17","close":58928.5547},{"date":"2022-10-18","close":60603.7812},{"date":"2022-10-19","close":61096.4922},{"date":"2022-10-20","close":62574.6367},{"date":"2022-10-21","close":60800.8672},{"date":"2022-10-24","close":61884.8359},{"date":"2022-10-25","close":61884.8359},{"date":"2022-10-26","close":60997.9531},{"date":"2022-10-27","close":66910.5156},{"date":"2022-10-28","close":66516.3438},{"date":"2022-10-31","close":66122.1719},{"date":"2022-11-01","close":68191.5703},{"date":"2022-11-02","close":66614.8906},{"date":"2022-11-03","close":67994.4844},{"date":"2022-11-04","close":66220.7188},{"date":"2022-11-07","close":65629.4609},{"date":"2022-11-08","close":64644.0312},{"date":"2022-11-09","close":65136.7461},{"date":"2022-11-10","close":64545.4883},{"date":"2022-11-11","close":65333.832},{"date":"2022-11-14","close":65136.7461},{"date":"2022-11-15","close":63067.3477},{"date":"2022-11-16","close":62476.0938},{"date":"2022-11-17","close":59716.8945},{"date":"2022-11-18","close":59913.9805},{"date":"2022-11-21","close":58238.7539},{"date":"2022-11-22","close":56366.4414},{"date":"2022-11-23","close":56662.0703},{"date":"2022-11-24","close":58140.2109},{"date":"2022-11-25","close":61392.1211},{"date":"2022-11-28","close":62476.0938},{"date":"2022-11-29","close":64151.3203},{"date":"2022-11-30","close":62279.0078},{"date":"2022-12-01","close":61884.8359},{"date":"2022-12-02","close":60406.6953},{"date":"2022-12-05","close":59125.6406},{"date":"2022-12-06","close":59618.3516},{"date":"2022-12-07","close":58534.3828},{"date":"2022-12-08","close":58041.668},{"date":"2022-12-09","close":54789.7578},{"date":"2022-12-12","close":54395.5898},{"date":"2022-12-13","close":53213.0742},{"date":"2022-12-14","close":54297.0469},{"date":"2022-12-15","close":54395.5898},{"date":"2022-12-16","close":53804.332},{"date":"2022-12-19","close":53015.9883},{"date":"2022-12-20","close":51734.9336},{"date":"2022-12-21","close":50946.5938},{"date":"2022-12-22","close":52720.3633},{"date":"2022-12-23","close":50848.0508},{"date":"2022-12-26","close":52227.6484},{"date":"2022-12-27","close":53705.7891},{"date":"2022-12-28","close":52523.2773},{"date":"2022-12-29","close":51045.1367},{"date":"2023-01-02","close":51833.4766},{"date":"2023-01-03","close":52326.1914},{"date":"2023-01-04","close":52818.9062},{"date":"2023-01-05","close":52424.7344},{"date":"2023-01-06","close":52917.4492},{"date":"2023-01-09","close":54099.9609},{"date":"2023-01-10","close":54099.9609},{"date":"2023-01-11","close":55479.5586},{"date":"2023-01-12","close":55972.2734},{"date":"2023-01-13","close":55479.5586},{"date":"2023-01-16","close":56662.0703},{"date":"2023-01-17","close":56366.4414},{"date":"2023-01-18","close":55381.0156},{"date":"2023-01-19","close":55183.9297},{"date":"2023-01-20","close":56169.3594},{"date":"2023-01-25","close":56169.3594},{"date":"2023-01-26","close":56760.6133},{"date":"2023-01-27","close":57647.5},{"date":"2023-01-30","close":57746.043},{"date":"2023-01-31","close":58238.7539},{"date":"2023-02-01","close":60406.6953},{"date":"2023-02-02","close":60899.4102},{"date":"2023-02-03","close":62180.4648},{"date":"2023-02-06","close":64446.9453},{"date":"2023-02-07","close":67600.3125},{"date":"2023-02-08","close":65826.5469},{"date":"2023-02-09","close":68093.0312},{"date":"2023-02-10","close":68585.7422},{"date":"2023-02-13","close":68191.5703},{"date":"2023-02-14","close":68487.1953},{"date":"2023-02-15","close":68782.8281},{"date":"2023-02-16","close":75582.2734},{"date":"2023-02-17","close":70852.2266},{"date":"2023-02-20","close":70063.8828},{"date":"2023-02-21","close":71936.1953},{"date":"2023-02-22","close":70950.7656},{"date":"2023-02-23","close":69965.3438},{"date":"2023-02-24","close":70753.6797},{"date":"2023-02-27","close":71246.3984},{"date":"2023-02-28","close":76370.6172},{"date":"2023-03-02","close":76469.1641},{"date":"2023-03-03","close":88392.8281},{"date":"2023-03-06","close":97557.3047},{"date":"2023-03-07","close":98247.1016},{"date":"2023-03-08","close":101794.6406},{"date":"2023-03-09","close":94896.6484},{"date":"2023-03-10","close":92925.7969},{"date":"2023-03-13","close":93122.8828},{"date":"2023-03-14","close":93812.6797},{"date":"2023-03-15","close":95980.625},{"date":"2023-03-16","close":101991.7266},{"date":"2023-03-17","close":93319.9688},{"date":"2023-03-20","close":104553.8359},{"date":"2023-03-21","close":112732.8828},{"date":"2023-03-22","close":122685.7031},{"date":"2023-03-23","close":119729.4219},{"date":"2023-03-24","close":119729.4219},{"date":"2023-03-27","close":133032.6875},{"date":"2023-03-28","close":133821.0312},{"date":"2023-03-29","close":143773.8438},{"date":"2023-03-30","close":144759.2812},{"date":"2023-03-31","close":151657.2656},{"date":"2023-04-03","close":187526.8125},{"date":"2023-04-04","close":170676.0156},{"date":"2023-04-05","close":182304.0625},{"date":"2023-04-06","close":186344.3125},{"date":"2023-04-07","close":189399.125},{"date":"2023-04-10","close":190286.0156},{"date":"2023-04-11","close":184669.0781},{"date":"2023-04-12","close":167128.4688},{"date":"2023-04-13","close":159737.7656},{"date":"2023-04-14","close":176391.4844},{"date":"2023-04-17","close":181023.0},{"date":"2023-04-18","close":181121.5469},{"date":"2023-04-19","close":177574.0},{"date":"2023-04-20","close":179347.7656},{"date":"2023-04-21","close":176785.6562},{"date":"2023-04-24","close":167522.6406},{"date":"2023-04-25","close":164467.8281},{"date":"2023-04-26","close":163383.8438},{"date":"2023-04-27","close":171365.8125},{"date":"2023-04-28","close":171957.0625},{"date":"2023-05-02","close":181811.3438},{"date":"2023-05-03","close":175110.4375},{"date":"2023-05-04","close":172548.3281},{"date":"2023-05-08","close":160920.2812},{"date":"2023-05-09","close":164566.3594},{"date":"2023-05-10","close":161610.0781},{"date":"2023-05-11","close":168606.6094},{"date":"2023-05-12","close":158555.25},{"date":"2023-05-15","close":161610.0781},{"date":"2023-05-16","close":163975.1094},{"date":"2023-05-17","close":167325.5625},{"date":"2023-05-18","close":171464.3594},{"date":"2023-05-19","close":172646.875},{"date":"2023-05-22","close":174913.3438},{"date":"2023-05-23","close":182205.5156},{"date":"2023-05-24","close":184767.625},{"date":"2023-05-25","close":178657.9688},{"date":"2023-05-26","close":172252.7031},{"date":"2023-05-30","close":170774.5625},{"date":"2023-05-31","close":176095.8594},{"date":"2023-06-01","close":176095.8594},{"date":"2023-06-02","close":176391.4844},{"date":"2023-06-05","close":177376.9219},{"date":"2023-06-07","close":182304.0625},{"date":"2023-06-08","close":190088.9375},{"date":"2023-06-09","close":214823.1562},{"date":"2023-06-12","close":223692.0},{"date":"2023-06-13","close":231082.7031},{"date":"2023-06-14","close":206939.7344},{"date":"2023-06-15","close":217779.4375},{"date":"2023-06-16","close":211866.875},{"date":"2023-06-19","close":209403.3125},{"date":"2023-06-20","close":203983.4531},{"date":"2023-06-21","close":204968.8906},{"date":"2023-06-22","close":207432.4531},{"date":"2023-06-23","close":205954.3125},{"date":"2023-06-26","close":194030.6406},{"date":"2023-06-27","close":185950.1406},{"date":"2023-06-28","close":186245.7656},{"date":"2023-06-29","close":183880.7344},{"date":"2023-06-30","close":184077.8281},{"date":"2023-07-03","close":189990.3906},{"date":"2023-07-04","close":188807.875},{"date":"2023-07-05","close":201519.8906},{"date":"2023-07-06","close":195410.2344},{"date":"2023-07-07","close":197085.4688},{"date":"2023-07-10","close":192453.9531},{"date":"2023-07-11","close":195410.2344},{"date":"2023-07-12","close":191665.6094},{"date":"2023-07-13","close":185851.5938},{"date":"2023-07-14","close":187231.1875},{"date":"2023-07-17","close":198070.8906},{"date":"2023-07-18","close":206447.0312},{"date":"2023-07-19","close":199549.0312},{"date":"2023-07-20","close":202998.0312},{"date":"2023-07-21","close":203983.4531},{"date":"2023-07-24","close":208910.5938},{"date":"2023-07-25","close":205954.3125},{"date":"2023-07-26","close":187625.3594},{"date":"2023-07-27","close":165157.625},{"date":"2023-07-28","close":171562.8906},{"date":"2023-07-31","close":178855.0625},{"date":"2023-08-01","close":173435.2031},{"date":"2023-08-02","close":166340.125},{"date":"2023-08-03","close":166537.2188},{"date":"2023-08-04","close":164566.3594},{"date":"2023-08-07","close":155500.4375},{"date":"2023-08-08","close":159540.6875},{"date":"2023-08-09","close":157569.8281},{"date":"2023-08-10","close":153036.8594},{"date":"2023-08-11","close":153628.125},{"date":"2023-08-14","close":152642.6875},{"date":"2023-08-16","close":147025.75},{"date":"2023-08-17","close":151361.6406},{"date":"2023-08-18","close":150770.375},{"date":"2023-08-21","close":156682.9375},{"date":"2023-08-22","close":159836.3125},{"date":"2023-08-23","close":163580.9375},{"date":"2023-08-24","close":162595.5156},{"date":"2023-08-25","close":161215.9062},{"date":"2023-08-28","close":161610.0781},{"date":"2023-08-29","close":157964.0},{"date":"2023-08-30","close":152741.2344},{"date":"2023-08-31","close":155401.8906},{"date":"2023-09-01","close":152544.1562},{"date":"2023-09-04","close":153825.2031},{"date":"2023-09-05","close":164200.0},{"date":"2023-09-06","close":160200.0},{"date":"2023-09-07","close":153900.0},{"date":"2023-09-08","close":152100.0},{"date":"2023-09-11","close":145900.0},{"date":"2023-09-12","close":141300.0},{"date":"2023-09-13","close":145400.0},{"date":"2023-09-14","close":148800.0},{"date":"2023-09-15","close":162600.0},{"date":"2023-09-18","close":178000.0},{"date":"2023-09-19","close":162800.0},{"date":"2023-09-20","close":162700.0},{"date":"2023-09-21","close":155900.0},{"date":"2023-09-22","close":153400.0},{"date":"2023-09-25","close":148400.0},{"date":"2023-09-26","close":147100.0},{"date":"2023-09-27","close":149400.0},{"date":"2023-10-04","close":142000.0},{"date":"2023-10-05","close":151900.0},{"date":"2023-10-06","close":156000.0},{"date":"2023-10-10","close":151900.0},{"date":"2023-10-11","close":159100.0},{"date":"2023-10-12","close":168400.0},{"date":"2023-10-13","close":164300.0},{"date":"2023-10-16","close":166100.0},{"date":"2023-10-17","close":167800.0},{"date":"2023-10-18","close":170400.0},{"date":"2023-10-19","close":169200.0},{"date":"2023-10-20","close":158800.0},{"date":"2023-10-23","close":154300.0},{"date":"2023-10-24","close":162500.0},{"date":"2023-10-25","close":152100.0},{"date":"2023-10-26","close":145000.0},{"date":"2023-10-27","close":147600.0},{"date":"2023-10-30","close":148400.0},{"date":"2023-10-31","close":139400.0},{"date":"2023-11-01","close":135400.0},{"date":"2023-11-02","close":148500.0},{"date":"2023-11-03","close":160300.0},{"date":"2023-11-06","close":178000.0},{"date":"2023-11-07","close":165500.0},{"date":"2023-11-08","close":156900.0},{"date":"2023-11-09","close":155400.0},{"date":"2023-11-10","close":150900.0},{"date":"2023-11-13","close":149700.0},{"date":"2023-11-14","close":157600.0},{"date":"2023-11-15","close":159400.0},{"date":"2023-11-16","close":158000.0},{"date":"2023-11-17","close":159000.0},{"date":"2023-11-20","close":160500.0},{"date":"2023-11-21","close":162300.0},{"date":"2023-11-22","close":162400.0},{"date":"2023-11-23","close":161700.0},{"date":"2023-11-24","close":159000.0},{"date":"2023-11-27","close":158200.0},{"date":"2023-11-28","close":158300.0},{"date":"2023-11-29","close":164600.0},{"date":"2023-11-30","close":164700.0},{"date":"2023-12-01","close":157900.0},{"date":"2023-12-04","close":161700.0},{"date":"2023-12-05","close":154700.0},{"date":"2023-12-06","close":154500.0},{"date":"2023-12-07","close":154900.0},{"date":"2023-12-08","close":156700.0},{"date":"2023-12-11","close":153500.0},{"date":"2023-12-12","close":153100.0},{"date":"2023-12-13","close":151500.0},{"date":"2023-12-14","close":152500.0},{"date":"2023-12-15","close":151100.0},{"date":"2023-12-18","close":152700.0},{"date":"2023-12-19","close":153500.0},{"date":"2023-12-20","close":154500.0},{"date":"2023-12-21","close":151400.0},{"date":"2023-12-22","close":149900.0},{"date":"2023-12-26","close":143000.0},{"date":"2023-12-27","close":148800.0},{"date":"2023-12-28","close":147300.0},{"date":"2024-01-02","close":144300.0},{"date":"2024-01-03","close":139000.0},{"date":"2024-01-04","close":142000.0},{"date":"2024-01-05","close":145100.0},{"date":"2024-01-08","close":150500.0},{"date":"2024-01-09","close":148500.0},{"date":"2024-01-10","close":145900.0},{"date":"2024-01-11","close":143100.0},{"date":"2024-01-12","close":142000.0},{"date":"2024-01-15","close":140000.0},{"date":"2024-01-16","close":141300.0},{"date":"2024-01-17","close":139100.0},{"date":"2024-01-18","close":137600.0},{"date":"2024-01-19","close":138600.0},{"date":"2024-01-22","close":133000.0},{"date":"2024-01-23","close":132700.0},{"date":"2024-01-24","close":130800.0},{"date":"2024-01-25","close":129900.0},{"date":"2024-01-26","close":135000.0},{"date":"2024-01-29","close":133400.0},{"date":"2024-01-30","close":129300.0},{"date":"2024-01-31","close":133300.0},{"date":"2024-02-01","close":139900.0},{"date":"2024-02-02","close":146500.0},{"date":"2024-02-05","close":151900.0},{"date":"2024-02-06","close":151900.0},{"date":"2024-02-07","close":152800.0},{"date":"2024-02-08","close":159900.0},{"date":"2024-02-13","close":157100.0},{"date":"2024-02-14","close":164400.0},{"date":"2024-02-15","close":164200.0},{"date":"2024-02-16","close":175800.0},{"date":"2024-02-19","close":170400.0},{"date":"2024-02-20","close":185700.0},{"date":"2024-02-21","close":184500.0},{"date":"2024-02-22","close":182200.0},{"date":"2024-02-23","close":178000.0},{"date":"2024-02-26","close":178800.0},{"date":"2024-02-27","close":178800.0},{"date":"2024-02-28","close":171600.0},{"date":"2024-02-29","close":177100.0},{"date":"2024-03-04","close":174700.0},{"date":"2024-03-05","close":170600.0},{"date":"2024-03-06","close":168400.0},{"date":"2024-03-07","close":171800.0},{"date":"2024-03-08","close":166900.0},{"date":"2024-03-11","close":167600.0},{"date":"2024-03-12","close":175500.0},{"date":"2024-03-13","close":176300.0},{"date":"2024-03-14","close":175100.0},{"date":"2024-03-15","close":177200.0},{"date":"2024-03-18","close":177500.0},{"date":"2024-03-19","close":175000.0},{"date":"2024-03-20","close":168500.0},{"date":"2024-03-21","close":169500.0},{"date":"2024-03-22","close":169200.0},{"date":"2024-03-25","close":171300.0},{"date":"2024-03-26","close":168200.0},{"date":"2024-03-27","close":169300.0},{"date":"2024-03-28","close":162300.0},{"date":"2024-03-29","close":160000.0},{"date":"2024-04-01","close":160200.0},{"date":"2024-04-02","close":159200.0},{"date":"2024-04-03","close":154500.0},{"date":"2024-04-04","close":156900.0},{"date":"2024-04-05","close":151800.0},{"date":"2024-04-08","close":152200.0},{"date":"2024-04-09","close":151000.0},{"date":"2024-04-11","close":148700.0},{"date":"2024-04-12","close":145000.0},{"date":"2024-04-15","close":140100.0},{"date":"2024-04-16","close":140500.0},{"date":"2024-04-17","close":142400.0},{"date":"2024-04-18","close":146800.0},{"date":"2024-04-19","close":149200.0},{"date":"2024-04-22","close":151700.0},{"date":"2024-04-23","close":147500.0},{"date":"2024-04-24","close":150800.0},{"date":"2024-04-25","close":148600.0},{"date":"2024-04-26","close":147700.0},{"date":"2024-04-29","close":152600.0},{"date":"2024-04-30","close":151800.0},{"date":"2024-05-02","close":153100.0},{"date":"2024-05-03","close":151300.0},{"date":"2024-05-07","close":150000.0},{"date":"2024-05-08","close":147800.0},{"date":"2024-05-09","close":144600.0},{"date":"2024-05-10","close":143500.0},{"date":"2024-05-13","close":141000.0},{"date":"2024-05-14","close":142600.0},{"date":"2024-05-16","close":144800.0},{"date":"2024-05-17","close":142400.0},{"date":"2024-05-20","close":140100.0},{"date":"2024-05-21","close":142300.0},{"date":"2024-05-22","close":141600.0},{"date":"2024-05-23","close":140100.0},{"date":"2024-05-24","close":137000.0},{"date":"2024-05-27","close":152800.0},{"date":"2024-05-28","close":153500.0},{"date":"2024-05-29","close":151600.0},{"date":"2024-05-30","close":153600.0},{"date":"2024-05-31","close":155000.0},{"date":"2024-06-03","close":152900.0},{"date":"2024-06-04","close":158800.0},{"date":"2024-06-05","close":164700.0},{"date":"2024-06-07","close":165200.0},{"date":"2024-06-10","close":165600.0},{"date":"2024-06-11","close":170800.0},{"date":"2024-06-12","close":172200.0},{"date":"2024-06-13","close":178200.0},{"date":"2024-06-14","close":162000.0},{"date":"2024-06-17","close":156900.0},{"date":"2024-06-18","close":156100.0},{"date":"2024-06-19","close":155300.0},{"date":"2024-06-20","close":150000.0},{"date":"2024-06-21","close":151700.0},{"date":"2024-06-24","close":146600.0},{"date":"2024-06-25","close":144700.0},{"date":"2024-06-26","close":142800.0},{"date":"2024-06-27","close":140800.0},{"date":"2024-06-28","close":144200.0},{"date":"2024-07-01","close":147000.0},{"date":"2024-07-02","close":143900.0},{"date":"2024-07-03","close":147200.0},{"date":"2024-07-04","close":148000.0},{"date":"2024-07-05","close":146000.0},{"date":"2024-07-08","close":149800.0},{"date":"2024-07-09","close":148200.0},{"date":"2024-07-10","close":148300.0},{"date":"2024-07-11","close":144000.0},{"date":"2024-07-12","close":141200.0},{"date":"2024-07-15","close":138000.0},{"date":"2024-07-16","close":134900.0},{"date":"2024-07-17","close":133900.0},{"date":"2024-07-18","close":132600.0},{"date":"2024-07-19","close":139900.0},{"date":"2024-07-22","close":133100.0},{"date":"2024-07-23","close":129700.0},{"date":"2024-07-24","close":132100.0},{"date":"2024-07-25","close":130800.0},{"date":"2024-07-26","close":131800.0},{"date":"2024-07-29","close":131300.0},{"date":"2024-07-30","close":130200.0},{"date":"2024-07-31","close":129800.0},{"date":"2024-08-01","close":131500.0},{"date":"2024-08-02","close":125600.0},{"date":"2024-08-05","close":106800.0},{"date":"2024-08-06","close":114400.0},{"date":"2024-08-07","close":113700.0},{"date":"2024-08-08","close":108500.0},{"date":"2024-08-09","close":113100.0},{"date":"2024-08-12","close":113800.0},{"date":"2024-08-13","close":112200.0},{"date":"2024-08-14","close":114500.0},{"date":"2024-08-16","close":114700.0},{"date":"2024-08-19","close":108800.0},{"date":"2024-08-20","close":107600.0},{"date":"2024-08-21","close":107600.0},{"date":"2024-08-22","close":109700.0},{"date":"2024-08-23","close":105300.0},{"date":"2024-08-26","close":105300.0},{"date":"2024-08-27","close":106000.0},{"date":"2024-08-28","close":103300.0},{"date":"2024-08-29","close":106300.0},{"date":"2024-08-30","close":107200.0},{"date":"2024-09-02","close":117500.0},{"date":"2024-09-03","close":118400.0},{"date":"2024-09-04","close":117900.0},{"date":"2024-09-05","close":111800.0},{"date":"2024-09-06","close":103400.0},{"date":"2024-09-09","close":99500.0},{"date":"2024-09-10","close":96500.0},{"date":"2024-09-11","close":101300.0},{"date":"2024-09-12","close":109500.0},{"date":"2024-09-13","close":109300.0},{"date":"2024-09-19","close":109700.0},{"date":"2024-09-20","close":108400.0},{"date":"2024-09-23","close":112700.0},{"date":"2024-09-24","close":120200.0},{"date":"2024-09-25","close":119800.0},{"date":"2024-09-26","close":132400.0},{"date":"2024-09-27","close":130300.0},{"date":"2024-09-30","close":125400.0},{"date":"2024-10-02","close":124700.0},{"date":"2024-10-04","close":120900.0},{"date":"2024-10-07","close":124900.0},{"date":"2024-10-08","close":124700.0},{"date":"2024-10-10","close":124000.0},{"date":"2024-10-11","close":119100.0},{"date":"2024-10-14","close":116200.0},{"date":"2024-10-15","close":111800.0},{"date":"2024-10-16","close":110400.0},{"date":"2024-10-17","close":110000.0},{"date":"2024-10-18","close":107900.0},{"date":"2024-10-21","close":108100.0},{"date":"2024-10-22","close":102500.0},{"date":"2024-10-23","close":104900.0},{"date":"2024-10-24","close":101900.0},{"date":"2024-10-25","close":101000.0},{"date":"2024-10-28","close":108600.0},{"date":"2024-10-29","close":106600.0},{"date":"2024-10-30","close":102700.0},{"date":"2024-10-31","close":103500.0},{"date":"2024-11-01","close":99400.0},{"date":"2024-11-04","close":104900.0},{"date":"2024-11-05","close":102100.0},{"date":"2024-11-06","close":93600.0},{"date":"2024-11-07","close":86200.0},{"date":"2024-11-08","close":85600.0},{"date":"2024-11-11","close":80500.0},{"date":"2024-11-12","close":78000.0},{"date":"2024-11-13","close":75000.0},{"date":"2024-11-14","close":71200.0},{"date":"2024-11-15","close":67500.0},{"date":"2024-11-18","close":68700.0},{"date":"2024-11-19","close":65600.0},{"date":"2024-11-20","close":63400.0},{"date":"2024-11-21","close":63800.0},{"date":"2024-11-22","close":63500.0},{"date":"2024-11-25","close":66100.0},{"date":"2024-11-26","close":66900.0},{"date":"2024-11-27","close":64500.0},{"date":"2024-11-28","close":67000.0},{"date":"2024-11-29","close":61900.0},{"date":"2024-12-02","close":61400.0},{"date":"2024-12-03","close":63300.0},{"date":"2024-12-04","close":61200.0},{"date":"2024-12-05","close":59100.0},{"date":"2024-12-06","close":57600.0},{"date":"2024-12-09","close":52400.0},{"date":"2024-12-10","close":55800.0},{"date":"2024-12-11","close":58600.0},{"date":"2024-12-12","close":59100.0},{"date":"2024-12-13","close":58300.0},{"date":"2024-12-16","close":58000.0},{"date":"2024-12-17","close":55600.0},{"date":"2024-12-18","close":57200.0},{"date":"2024-12-19","close":55200.0},{"date":"2024-12-20","close":53800.0},{"date":"2024-12-23","close":55600.0},{"date":"2024-12-24","close":54000.0},{"date":"2024-12-26","close":52300.0},{"date":"2024-12-27","close":51600.0},{"date":"2024-12-30","close":51500.0},{"date":"2025-01-02","close":50400.0},{"date":"2025-01-03","close":55800.0},{"date":"2025-01-06","close":57900.0},{"date":"2025-01-07","close":57200.0},{"date":"2025-01-08","close":58000.0},{"date":"2025-01-09","close":57600.0},{"date":"2025-01-10","close":55900.0},{"date":"2025-01-13","close":53900.0},{"date":"2025-01-14","close":57600.0},{"date":"2025-01-15","close":55600.0},{"date":"2025-01-16","close":56200.0},{"date":"2025-01-17","close":55300.0},{"date":"2025-01-20","close":61100.0},{"date":"2025-01-21","close":54000.0},{"date":"2025-01-22","close":55500.0},{"date":"2025-01-23","close":53000.0},{"date":"2025-01-24","close":52500.0},{"date":"2025-01-31","close":52800.0},{"date":"2025-02-03","close":47900.0},{"date":"2025-02-04","close":48800.0},{"date":"2025-02-05","close":50900.0},{"date":"2025-02-06","close":50600.0},{"date":"2025-02-07","close":49300.0},{"date":"2025-02-10","close":50300.0},{"date":"2025-02-11","close":48900.0},{"date":"2025-02-12","close":48000.0},{"date":"2025-02-13","close":50000.0},{"date":"2025-02-14","close":49650.0},{"date":"2025-02-17","close":50900.0},{"date":"2025-02-18","close":49600.0},{"date":"2025-02-19","close":53100.0},{"date":"2025-02-20","close":54500.0},{"date":"2025-02-21","close":56600.0},{"date":"2025-02-24","close":57600.0},{"date":"2025-02-25","close":54100.0},{"date":"2025-02-26","close":58800.0},{"date":"2025-02-27","close":57800.0},{"date":"2025-02-28","close":53500.0},{"date":"2025-03-04","close":50400.0},{"date":"2025-03-05","close":50600.0},{"date":"2025-03-06","close":49500.0},{"date":"2025-03-07","close":49350.0},{"date":"2025-03-10","close":50500.0},{"date":"2025-03-11","close":48700.0},{"date":"2025-03-12","close":49500.0},{"date":"2025-03-13","close":48200.0},{"date":"2025-03-14","close":48250.0},{"date":"2025-03-17","close":48000.0},{"date":"2025-03-18","close":48000.0},{"date":"2025-03-19","close":48500.0},{"date":"2025-03-20","close":49250.0},{"date":"2025-03-21","close":48050.0},{"date":"2025-03-24","close":47500.0},{"date":"2025-03-25","close":46400.0},{"date":"2025-03-26","close":46600.0},{"date":"2025-03-27","close":44500.0},{"date":"2025-03-28","close":41200.0},{"date":"2025-03-31","close":38000.0},{"date":"2025-04-01","close":37650.0},{"date":"2025-04-02","close":37150.0},{"date":"2025-04-03","close":36750.0},{"date":"2025-04-04","close":38950.0},{"date":"2025-04-07","close":35400.0},{"date":"2025-04-08","close":34500.0},{"date":"2025-04-09","close":33200.0},{"date":"2025-04-10","close":37450.0},{"date":"2025-04-11","close":38250.0},{"date":"2025-04-14","close":39600.0},{"date":"2025-04-15","close":39600.0},{"date":"2025-04-16","close":38700.0},{"date":"2025-04-17","close":38900.0},{"date":"2025-04-18","close":38900.0},{"date":"2025-04-21","close":38200.0},{"date":"2025-04-22","close":37600.0},{"date":"2025-04-23","close":41150.0},{"date":"2025-04-24","close":40550.0},{"date":"2025-04-25","close":40750.0},{"date":"2025-04-28","close":40350.0},{"date":"2025-04-29","close":40250.0},{"date":"2025-04-30","close":39350.0},{"date":"2025-05-02","close":38800.0},{"date":"2025-05-07","close":37400.0},{"date":"2025-05-08","close":38050.0},{"date":"2025-05-09","close":36750.0},{"date":"2025-05-12","close":37800.0},{"date":"2025-05-13","close":36750.0},{"date":"2025-05-14","close":36700.0},{"date":"2025-05-15","close":35300.0},{"date":"2025-05-16","close":33600.0},{"date":"2025-05-19","close":33850.0},{"date":"2025-05-20","close":31800.0},{"date":"2025-05-21","close":31350.0},{"date":"2025-05-22","close":31050.0},{"date":"2025-05-23","close":30100.0},{"date":"2025-05-26","close":30600.0},{"date":"2025-05-27","close":29700.0},{"date":"2025-05-28","close":32250.0},{"date":"2025-05-29","close":32300.0},{"date":"2025-05-30","close":32750.0},{"date":"2025-06-02","close":33200.0},{"date":"2025-06-04","close":35050.0},{"date":"2025-06-05","close":36350.0},{"date":"2025-06-09","close":35000.0},{"date":"2025-06-10","close":35250.0},{"date":"2025-06-11","close":35150.0},{"date":"2025-06-12","close":35850.0},{"date":"2025-06-13","close":33500.0},{"date":"2025-06-16","close":32100.0},{"date":"2025-06-17","close":31750.0},{"date":"2025-06-18","close":32200.0},{"date":"2025-06-19","close":32200.0},{"date":"2025-06-20","close":33800.0},{"date":"2025-06-23","close":32800.0},{"date":"2025-06-24","close":35350.0},{"date":"2025-06-25","close":35500.0},{"date":"2025-06-26","close":34900.0},{"date":"2025-06-27","close":33500.0},{"date":"2025-06-30","close":33850.0},{"date":"2025-07-01","close":34450.0},{"date":"2025-07-02","close":34900.0},{"date":"2025-07-03","close":38600.0},{"date":"2025-07-04","close":38050.0},{"date":"2025-07-07","close":36500.0},{"date":"2025-07-08","close":36000.0},{"date":"2025-07-09","close":35600.0},{"date":"2025-07-10","close":35900.0},{"date":"2025-07-11","close":37100.0},{"date":"2025-07-14","close":37000.0},{"date":"2025-07-15","close":36600.0},{"date":"2025-07-16","close":35800.0},{"date":"2025-07-17","close":35700.0},{"date":"2025-07-18","close":37550.0},{"date":"2025-07-21","close":38800.0},{"date":"2025-07-22","close":37800.0},{"date":"2025-07-23","close":38350.0},{"date":"2025-07-24","close":38600.0},{"date":"2025-07-25","close":38550.0},{"date":"2025-07-28","close":39100.0},{"date":"2025-07-29","close":38200.0},{"date":"2025-07-30","close":39700.0},{"date":"2025-07-31","close":38850.0},{"date":"2025-08-01","close":37150.0},{"date":"2025-08-04","close":37400.0},{"date":"2025-08-05","close":41400.0},{"date":"2025-08-06","close":41450.0},{"date":"2025-08-07","close":41950.0},{"date":"2025-08-08","close":41500.0},{"date":"2025-08-11","close":47300.0},{"date":"2025-08-12","close":46950.0},{"date":"2025-08-13","close":47750.0},{"date":"2025-08-14","close":51000.0},{"date":"2025-08-18","close":48400.0},{"date":"2025-08-19","close":48800.0},{"date":"2025-08-20","close":48950.0},{"date":"2025-08-21","close":48200.0},{"date":"2025-08-22","close":47100.0},{"date":"2025-08-25","close":47600.0},{"date":"2025-08-26","close":47100.0},{"date":"2025-08-27","close":45800.0},{"date":"2025-08-28","close":44650.0},{"date":"2025-08-29","close":42850.0},{"date":"2025-09-01","close":41600.0},{"date":"2025-09-02","close":41400.0},{"date":"2025-09-03","close":42000.0},{"date":"2025-09-04","close":41500.0},{"date":"2025-09-05","close":41150.0},{"date":"2025-09-08","close":40950.0},{"date":"2025-09-09","close":41350.0},{"date":"2025-09-10","close":40400.0},{"date":"2025-09-11","close":40000.0},{"date":"2025-09-12","close":41750.0},{"date":"2025-09-15","close":41800.0},{"date":"2025-09-16","close":41800.0},{"date":"2025-09-17","close":43900.0},{"date":"2025-09-18","close":44550.0},{"date":"2025-09-19","close":43450.0},{"date":"2025-09-22","close":43900.0},{"date":"2025-09-23","close":44050.0},{"date":"2025-09-24","close":42450.0},{"date":"2025-09-25","close":43450.0},{"date":"2025-09-26","close":41300.0},{"date":"2025-09-29","close":40900.0},{"date":"2025-09-30","close":38750.0},{"date":"2025-10-01","close":38400.0},{"date":"2025-10-02","close":40000.0},{"date":"2025-10-10","close":39900.0},{"date":"2025-10-13","close":41700.0},{"date":"2025-10-14","close":46450.0},{"date":"2025-10-15","close":46750.0},{"date":"2025-10-16","close":48700.0},{"date":"2025-10-17","close":51200.0},{"date":"2025-10-20","close":50200.0},{"date":"2025-10-21","close":56800.0},{"date":"2025-10-22","close":58400.0},{"date":"2025-10-23","close":56100.0},{"date":"2025-10-24","close":60600.0},{"date":"2025-10-27","close":60300.0},{"date":"2025-10-28","close":61200.0},{"date":"2025-10-29","close":59900.0},{"date":"2025-10-30","close":56500.0},{"date":"2025-10-31","close":55500.0},{"date":"2025-11-03","close":55500.0},{"date":"2025-11-04","close":55700.0},{"date":"2025-11-05","close":52800.0},{"date":"2025-11-06","close":53100.0},{"date":"2025-11-07","close":50700.0},{"date":"2025-11-10","close":52700.0},{"date":"2025-11-11","close":53100.0},{"date":"2025-11-12","close":53700.0},{"date":"2025-11-13","close":55900.0},{"date":"2025-11-14","close":52600.0},{"date":"2025-11-17","close":52200.0},{"date":"2025-11-18","close":49650.0},{"date":"2025-11-19","close":47700.0},{"date":"2025-11-20","close":48400.0},{"date":"2025-11-21","close":45500.0},{"date":"2025-11-24","close":44700.0},{"date":"2025-11-25","close":44200.0},{"date":"2025-11-26","close":45700.0},{"date":"2025-11-27","close":47850.0},{"date":"2025-11-28","close":49650.0},{"date":"2025-12-01","close":50600.0},{"date":"2025-12-02","close":52900.0},{"date":"2025-12-03","close":51500.0},{"date":"2025-12-04","close":50600.0},{"date":"2025-12-05","close":50600.0},{"date":"2025-12-08","close":54800.0},{"date":"2025-12-09","close":54900.0},{"date":"2025-12-10","close":53500.0},{"date":"2025-12-11","close":52000.0},{"date":"2025-12-12","close":52300.0},{"date":"2025-12-15","close":53000.0},{"date":"2025-12-16","close":49800.0},{"date":"2025-12-17","close":49900.0},{"date":"2025-12-18","close":46900.0},{"date":"2025-12-19","close":46600.0},{"date":"2025-12-22","close":48050.0},{"date":"2025-12-23","close":47000.0},{"date":"2025-12-24","close":47200.0},{"date":"2025-12-26","close":46000.0},{"date":"2025-12-29","close":45750.0},{"date":"2025-12-30","close":43300.0},{"date":"2026-01-02","close":41650.0},{"date":"2026-01-05","close":43500.0},{"date":"2026-01-06","close":44200.0},{"date":"2026-01-07","close":43200.0},{"date":"2026-01-08","close":42000.0},{"date":"2026-01-09","close":41700.0},{"date":"2026-01-12","close":43250.0},{"date":"2026-01-13","close":44800.0},{"date":"2026-01-14","close":43450.0},{"date":"2026-01-15","close":44300.0},{"date":"2026-01-16","close":43450.0},{"date":"2026-01-19","close":45150.0},{"date":"2026-01-20","close":46150.0},{"date":"2026-01-21","close":44250.0},{"date":"2026-01-22","close":47900.0},{"date":"2026-01-23","close":48400.0},{"date":"2026-01-26","close":51900.0},{"date":"2026-01-27","close":51200.0},{"date":"2026-01-28","close":54500.0},{"date":"2026-01-29","close":54700.0},{"date":"2026-01-30","close":51000.0},{"date":"2026-02-02","close":50000.0},{"date":"2026-02-03","close":52200.0},{"date":"2026-02-04","close":53500.0},{"date":"2026-02-05","close":51100.0},{"date":"2026-02-06","close":49600.0},{"date":"2026-02-09","close":53000.0},{"date":"2026-02-10","close":52100.0},{"date":"2026-02-11","close":51400.0},{"date":"2026-02-12","close":53300.0},{"date":"2026-02-13","close":52700.0},{"date":"2026-02-19","close":54600.0},{"date":"2026-02-20","close":54300.0},{"date":"2026-02-23","close":57300.0},{"date":"2026-02-24","close":59900.0},{"date":"2026-02-25","close":61000.0},{"date":"2026-02-26","close":59300.0},{"date":"2026-02-27","close":58400.0},{"date":"2026-03-03","close":52000.0},{"date":"2026-03-04","close":42500.0},{"date":"2026-03-05","close":49050.0},{"date":"2026-03-06","close":52900.0},{"date":"2026-03-09","close":49100.0},{"date":"2026-03-10","close":50900.0},{"date":"2026-03-11","close":50000.0},{"date":"2026-03-12","close":49750.0},{"date":"2026-03-13","close":48000.0},{"date":"2026-03-16","close":47250.0},{"date":"2026-03-17","close":48600.0},{"date":"2026-03-18","close":50900.0},{"date":"2026-03-19","close":48850.0},{"date":"2026-03-20","close":49700.0},{"date":"2026-03-23","close":46650.0},{"date":"2026-03-24","close":49050.0},{"date":"2026-03-25","close":51600.0},{"date":"2026-03-26","close":49900.0},{"date":"2026-03-27","close":51700.0},{"date":"2026-03-30","close":52400.0},{"date":"2026-03-31","close":51600.0},{"date":"2026-04-01","close":53100.0},{"date":"2026-04-02","close":51400.0},{"date":"2026-04-03","close":51200.0},{"date":"2026-04-06","close":51700.0},{"date":"2026-04-07","close":52000.0},{"date":"2026-04-08","close":53900.0},{"date":"2026-04-09","close":54500.0},{"date":"2026-04-10","close":55000.0},{"date":"2026-04-13","close":53900.0},{"date":"2026-04-14","close":53000.0},{"date":"2026-04-15","close":55000.0},{"date":"2026-04-16","close":55200.0},{"date":"2026-04-17","close":57100.0},{"date":"2026-04-20","close":59300.0},{"date":"2026-04-21","close":64500.0},{"date":"2026-04-22","close":65500.0},{"date":"2026-04-23","close":61300.0},{"date":"2026-04-24","close":63200.0},{"date":"2026-04-27","close":63200.0},{"date":"2026-04-28","close":62700.0},{"date":"2026-04-29","close":61100.0},{"date":"2026-04-30","close":58900.0},{"date":"2026-05-04","close":62700.0},{"date":"2026-05-06","close":64000.0},{"date":"2026-05-07","close":63800.0},{"date":"2026-05-08","close":61900.0},{"date":"2026-05-11","close":60500.0},{"date":"2026-05-12","close":56900.0},{"date":"2026-05-13","close":55400.0},{"date":"2026-05-14","close":56400.0},{"date":"2026-05-15","close":52000.0},{"date":"2026-05-18","close":51200.0},{"date":"2026-05-19","close":48950.0},{"date":"2026-05-20","close":46600.0},{"date":"2026-05-21","close":50300.0},{"date":"2026-05-22","close":54600.0},{"date":"2026-05-26","close":56800.0},{"date":"2026-05-27","close":53000.0},{"date":"2026-05-28","close":54600.0},{"date":"2026-05-29","close":52200.0},{"date":"2026-06-01","close":49950.0},{"date":"2026-06-02","close":48250.0},{"date":"2026-06-04","close":49650.0},{"date":"2026-06-05","close":46000.0},{"date":"2026-06-08","close":40650.0},{"date":"2026-06-09","close":43000.0},{"date":"2026-06-10","close":41650.0},{"date":"2026-06-11","close":42850.0},{"date":"2026-06-12","close":45050.0},{"date":"2026-06-15","close":48200.0},{"date":"2026-06-16","close":46550.0},{"date":"2026-06-17","close":46250.0},{"date":"2026-06-18","close":44050.0},{"date":"2026-06-19","close":43400.0},{"date":"2026-06-22","close":41850.0},{"date":"2026-06-23","close":37500.0},{"date":"2026-06-24","close":39050.0},{"date":"2026-06-25","close":36950.0},{"date":"2026-06-26","close":34650.0},{"date":"2026-06-29","close":39300.0},{"date":"2026-06-30","close":39250.0},{"date":"2026-07-01","close":40400.0},{"date":"2026-07-02","close":38300.0},{"date":"2026-07-03","close":39250.0},{"date":"2026-07-06","close":40000.0},{"date":"2026-07-07","close":38950.0},{"date":"2026-07-08","close":35700.0},{"date":"2026-07-09","close":37550.0},{"date":"2026-07-10","close":39500.0},{"date":"2026-07-13","close":38550.0},{"date":"2026-07-14","close":37750.0},{"date":"2026-07-15","close":39500.0},{"date":"2026-07-16","close":37500.0},{"date":"2026-07-20","close":35650.0},{"date":"2026-07-21","close":35100.0},{"date":"2026-07-22","close":35700.0},{"date":"2026-07-23","close":38750.0},{"date":"2026-07-24","close":34900.0},{"date":"2026-07-27","close":35100.0},{"date":"2026-07-28","close":31300.0},{"date":"2026-07-29","close":28200.0},{"date":"2026-07-30","close":28000.0},{"date":"2026-07-31","close":32450.0},{"date":"2026-08-03","close":32350.0},{"date":"2026-08-04","close":34250.0},{"date":"2026-08-05","close":36000.0},{"date":"2026-08-06","close":35900.0},{"date":"2026-08-07","close":36550.0},{"date":"2026-08-10","close":39250.0},{"date":"2026-08-11","close":39250.0},{"date":"2026-08-12","close":39700.0},{"date":"2026-08-13","close":40600.0},{"date":"2026-08-14","close":42200.0},{"date":"2026-08-18","close":39000.0},{"date":"2026-08-19","close":38850.0},{"date":"2026-08-20","close":40250.0},{"date":"2026-08-21","close":37500.0},{"date":"2026-08-24","close":39950.0},{"date":"2026-08-25","close":39450.0},{"date":"2026-08-26","close":39150.0},{"date":"2026-08-27","close":40750.0},{"date":"2026-08-28","close":40400.0},{"date":"2026-08-31","close":41450.0},{"date":"2026-09-01","close":40200.0},{"date":"2026-09-02","close":38150.0},{"date":"2026-09-03","close":38550.0},{"date":"2026-09-04","close":39000.0},{"date":"2026-09-07","close":38650.0},{"date":"2026-09-08","close":38150.0},{"date":"2026-09-09","close":41450.0},{"date":"2026-09-10","close":40800.0},{"date":"2026-09-11","close":40200.0},{"date":"2026-09-14","close":39050.0},{"date":"2026-09-15","close":41150.0},{"date":"2026-09-16","close":41500.0},{"date":"2026-09-17","close":41000.0},{"date":"2026-09-18","close":42000.0},{"date":"2026-09-21","close":41400.0},{"date":"2026-09-22","close":40450.0},{"date":"2026-09-23","close":41700.0},{"date":"2026-09-28","close":44050.0},{"date":"2026-09-29","close":43600.0},{"date":"2026-09-30","close":43500.0},{"date":"2026-10-01","close":44600.0},{"date":"2026-10-02","close":47100.0},{"date":"2026-10-06","close":47850.0},{"date":"2026-10-07","close":46000.0},{"date":"2026-10-08","close":46750.0},{"date":"2026-10-12","close":43850.0},{"date":"2026-10-13","close":43650.0},{"date":"2026-10-14","close":45650.0},{"date":"2026-10-15","close":40000.0},{"date":"2026-10-16","close":41250.0},{"date":"2026-10-19","close":44550.0},{"date":"2026-10-20","close":42100.0},{"date":"2026-10-21","close":43450.0},{"date":"2026-10-22","close":40700.0},{"date":"2026-10-23","close":38350.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-8448.0,"foreign_net":-587.0,"institution_net":9035.0},{"date":"2026-10-21","retail_net":-11225.0,"foreign_net":-18310.0,"institution_net":29535.0},{"date":"2026-10-20","retail_net":10159.0,"foreign_net":-9089.0,"institution_net":-1070.0},{"date":"2026-10-19","retail_net":-66731.0,"foreign_net":45682.0,"institution_net":21049.0},{"date":"2026-10-16","retail_net":-2148.0,"foreign_net":-8485.0,"institution_net":10633.0},{"date":"2026-10-15","retail_net":45645.0,"foreign_net":-31289.0,"institution_net":-14356.0},{"date":"2026-10-14","retail_net":-16833.0,"foreign_net":6695.0,"institution_net":10138.0},{"date":"2026-10-13","retail_net":-11006.0,"foreign_net":12408.0,"institution_net":-1402.0},{"date":"2026-10-12","retail_net":-1925.0,"foreign_net":7243.0,"institution_net":-5318.0},{"date":"2026-10-08","retail_net":-13015.0,"foreign_net":9075.0,"institution_net":3940.0},{"date":"2026-10-07","retail_net":4942.0,"foreign_net":-6233.0,"institution_net":1291.0},{"date":"2026-10-06","retail_net":95699.0,"foreign_net":-43276.0,"institution_net":-52423.0},{"date":"2026-10-02","retail_net":-74635.0,"foreign_net":15997.0,"institution_net":58638.0},{"date":"2026-10-01","retail_net":-24024.0,"foreign_net":-5332.0,"institution_net":29356.0},{"date":"2026-09-30","retail_net":184.0,"foreign_net":-1955.0,"institution_net":1771.0},{"date":"2026-09-29","retail_net":53738.0,"foreign_net":-60970.0,"institution_net":7232.0},{"date":"2026-09-28","retail_net":-143554.0,"foreign_net":70753.0,"institution_net":72801.0},{"date":"2026-09-23","retail_net":-26036.0,"foreign_net":11835.0,"institution_net":14201.0},{"date":"2026-09-22","retail_net":35920.0,"foreign_net":-47620.0,"institution_net":11700.0},{"date":"2026-09-21","retail_net":15619.0,"foreign_net":-18845.0,"institution_net":3226.0},{"date":"2026-09-18","retail_net":-18249.0,"foreign_net":-14429.0,"institution_net":32678.0},{"date":"2026-09-17","retail_net":19799.0,"foreign_net":-22515.0,"institution_net":2716.0},{"date":"2026-09-16","retail_net":-4696.0,"foreign_net":-16603.0,"institution_net":21299.0},{"date":"2026-09-15","retail_net":-37115.0,"foreign_net":566.0,"institution_net":36549.0},{"date":"2026-09-14","retail_net":5905.0,"foreign_net":-26618.0,"institution_net":20713.0},{"date":"2026-09-11","retail_net":6028.0,"foreign_net":-9055.0,"institution_net":3027.0},{"date":"2026-09-10","retail_net":831.0,"foreign_net":-41847.0,"institution_net":41016.0},{"date":"2026-09-09","retail_net":-105825.0,"foreign_net":46082.0,"institution_net":59743.0},{"date":"2026-09-08","retail_net":-3676.0,"foreign_net":-26874.0,"institution_net":30550.0},{"date":"2026-09-07","retail_net":27275.0,"foreign_net":-31123.0,"institution_net":3848.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-8448.0,"foreign_net":-587.0,"institution_net":9035.0},"d3":{"retail_net":-9514.0,"foreign_net":-27986.0,"institution_net":37500.0},"d7":{"retail_net":-49581.0,"foreign_net":-15383.0,"institution_net":64964.0},"d14":{"retail_net":-73545.0,"foreign_net":-25501.0,"institution_net":99046.0},"d30":{"retail_net":-247397.0,"foreign_net":-214719.0,"institution_net":462116.0}},"analysis":"최근 5일 외국인 순매수 9211.00, 기관 순매수 6.92만. 30일 누적: 외국인 -21.47만, 기관 46.21만.","foreign_flow":9211.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":69182.0},"insider_trades":[],"price_analysis":{"current":38400.0,"low_30d":37900.0,"support":38905.0,"high_30d":47950.0,"change_1d":-5.7,"change_7d":-13.2,"change_30d":1.3,"resistance":46945.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":16.06,"per":174.14,"quarter":"2024-Q2"},{"pbr":13.75,"per":158.72,"quarter":"2024-Q3"},{"pbr":5.64,"per":95.36,"quarter":"2024-Q4"},{"pbr":4.15,"per":83.04,"quarter":"2025-Q1"},{"pbr":3.7,"per":85.45,"quarter":"2025-Q2"},{"pbr":4.25,"per":467.77,"quarter":"2025-Q3"},{"pbr":4.73,"per":null,"quarter":"2025-Q4"},{"pbr":5.2,"per":null,"quarter":"2026-Q1"},{"pbr":3.94,"per":null,"quarter":"2026-Q2"},{"pbr":2.36,"per":null,"quarter":"현재"}],"timeline":[{"close":144200.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":125400.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":51500.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":38000.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":33850.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":38750.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":43300.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":51600.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":39250.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":6.82,"pbr_5y_low":3.7,"per_5y_avg":177.41,"per_5y_low":83.04,"current_pbr":2.36,"current_per":null,"pbr_5y_high":16.06,"per_5y_high":467.77,"pbr_5y_median":4.73,"per_5y_median":127.04,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 12% 성장"],"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":"Basic Materials","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +12.2%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"적자 (EPS -217, PBR 2.37x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.14,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.23,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.74,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.58,"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":8.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.31,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.46,"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":16.06,"per":174.14,"close":144200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":13.75,"per":158.72,"close":125400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.64,"per":95.36,"close":51500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.15,"per":83.04,"close":38000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.7,"per":85.45,"close":33850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.25,"per":467.77,"close":38750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.73,"per":null,"close":43300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.2,"per":null,"close":51600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.94,"per":null,"close":39250.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"2.4배"},{"label":"ROE","value":"0.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":37.22,"pbr":null,"per":null,"roa":0.0014448499261804223,"roe":0.0022871848016017193,"revenue":137684386642.0,"market_cap":null,"net_income":1236335262.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.08559663492305482,"total_assets":855684206088.0,"total_equity":540548914602.0,"profit_margin":0.008979487741152935,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4653102069.0,"operating_margin":0.03379542286881636},{"eps":-109.18,"pbr":4.1,"per":null,"roa":-0.004402905789843392,"roe":-0.006626913773789364,"revenue":122720187114.0,"market_cap":2082600000000.0,"net_income":-3567812305.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.06202108078542609,"total_assets":810331284678.0,"total_equity":538382183138.0,"profit_margin":-0.029072741729815874,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":873971885.0,"operating_margin":0.007121663562883345},{"eps":-65.02,"pbr":null,"per":null,"roa":-0.002946567077922761,"roe":-0.0042765374421581985,"revenue":117035863717.0,"market_cap":null,"net_income":-2124770551.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.057256264132877446,"total_assets":721100349936.0,"total_equity":496843668444.0,"profit_margin":-0.018154867093883524,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":670760140.0,"operating_margin":0.005731235868194554},{"eps":-79.64,"pbr":null,"per":null,"roa":-0.003499922874862365,"roe":-0.0052612267697252175,"revenue":105252263381.0,"market_cap":null,"net_income":-2602551347.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.060556797196159674,"total_assets":743602484984.0,"total_equity":494666255782.0,"profit_margin":-0.024726796967577697,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":134735012.0,"operating_margin":0.0012801151031999773},{"eps":69.83,"pbr":null,"per":null,"roa":0.0030331778681349643,"roe":0.004589146605953579,"revenue":120131119607.0,"market_cap":null,"net_income":2281893785.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.05772866351106495,"total_assets":752311234027.0,"total_equity":497237064085.0,"profit_margin":0.018995026371726537,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":528819599.0,"operating_margin":0.004402020065491722},{"eps":58.83,"pbr":null,"per":null,"roa":0.002564429534135316,"roe":0.0038650996199129247,"revenue":113876600402.0,"market_cap":null,"net_income":1922577435.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06293573311549375,"total_assets":749709597947.0,"total_equity":497419891869.0,"profit_margin":0.016882989378090303,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1044003223.0,"operating_margin":0.009167846768471535},{"eps":33.82,"pbr":null,"per":null,"roa":0.0014088294979298665,"roe":0.002230500558620219,"revenue":142898769551.0,"market_cap":null,"net_income":1105285833.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08630720699521721,"total_assets":784541943950.0,"total_equity":495532641195.0,"profit_margin":0.007734747027374003,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6253548199.0,"operating_margin":0.043762085696393165},{"eps":233.66,"pbr":null,"per":null,"roa":0.010289134515202523,"roe":0.01541682039222329,"revenue":119338025343.0,"market_cap":null,"net_income":7635435089.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.1076446022470868,"total_assets":742087206433.0,"total_equity":495266526738.0,"profit_margin":0.06398157726386304,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":6532434437.0,"operating_margin":0.054738918448034905},{"eps":131.28,"pbr":null,"per":null,"roa":0.005808170821616826,"roe":0.00879724639888791,"revenue":185391348079.0,"market_cap":null,"net_income":4290003693.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.07607876670700824,"total_assets":738615275748.0,"total_equity":487653010781.0,"profit_margin":0.023140258364009087,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6928593019.0,"operating_margin":0.03737279593030172},{"eps":141.28122079244966,"pbr":null,"per":null,"roa":0.0068393333693129105,"roe":0.009548469467369225,"revenue":122100446104.0,"market_cap":null,"net_income":4616811380.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09537047498648343,"total_assets":675038213624.0,"total_equity":483513236941.0,"profit_margin":0.037811584865689966,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":5287782460.0,"operating_margin":0.043306823428770194},{"eps":283.83,"pbr":null,"per":null,"roa":0.014014641952886004,"roe":0.019690108576200325,"revenue":88754982262.0,"market_cap":null,"net_income":9427276065.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.15313806734677526,"total_assets":672673343828.0,"total_equity":478782330149.0,"profit_margin":0.10621686608162662,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7929459673.0,"operating_margin":0.08934100904434475},{"eps":271.7,"pbr":null,"per":null,"roa":0.019888145478682253,"roe":0.03377039106448051,"revenue":154223402454.0,"market_cap":null,"net_income":9024332287.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09783375321718993,"total_assets":453754338064.0,"total_equity":267226170694.0,"profit_margin":0.05851467509732627,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":8092666851.0,"operating_margin":0.05247366302538805}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":828.0912,"per":174.14,"date":"2024-06","close":144200.0,"source":"reported"},{"eps":828.0912,"per":156.75,"date":"2024-07","close":129800.0,"source":"reported"},{"eps":828.0912,"per":129.45,"date":"2024-08","close":107200.0,"source":"reported"},{"eps":790.0512,"per":158.72,"date":"2024-09","close":125400.0,"source":"reported"},{"eps":790.0512,"per":131.0,"date":"2024-10","close":103500.0,"source":"reported"},{"eps":790.0512,"per":78.35,"date":"2024-11","close":61900.0,"source":"reported"},{"eps":540.0412,"per":95.36,"date":"2024-12","close":51500.0,"source":"reported"},{"eps":540.0412,"per":97.77,"date":"2025-01","close":52800.0,"source":"reported"},{"eps":540.0412,"per":99.07,"date":"2025-02","close":53500.0,"source":"reported"},{"eps":457.59,"per":83.04,"date":"2025-03","close":38000.0,"source":"reported"},{"eps":457.59,"per":85.99,"date":"2025-04","close":39350.0,"source":"reported"},{"eps":457.59,"per":71.57,"date":"2025-05","close":32750.0,"source":"reported"},{"eps":396.14,"per":85.45,"date":"2025-06","close":33850.0,"source":"reported"},{"eps":396.14,"per":98.07,"date":"2025-07","close":38850.0,"source":"reported"},{"eps":396.14,"per":108.17,"date":"2025-08","close":42850.0,"source":"reported"},{"eps":82.84,"per":467.77,"date":"2025-09","close":38750.0,"source":"reported"},{"eps":82.84,"per":669.97,"date":"2025-10","close":55500.0,"source":"reported"},{"eps":82.84,"per":599.35,"date":"2025-11","close":49650.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":188.33,"std":180.29,"count":18,"current":599.35,"lower_1sd":8.04,"upper_1sd":368.62},"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":"코스모신소재","phase":"above-fold","symbol_resolved":true}