{"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":"2026-10-23T09:39:27.012469+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.7,"direction":"higher_better","percentile":53},{"name":"영업이익 성장률","unit":"%","value":3.6,"direction":"higher_better","percentile":55}],"summary":"매출 +1.7%","percentile":54},"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":41.2,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-8.5,"direction":"higher_better","percentile":36}],"summary":"RSI 41","percentile":49},"valuation":{"grade":"C","metrics":[],"summary":"PER 3.43x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.38,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.89,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":21.3,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.4x, 순차입금비율 0.9x","percentile":51}},"signals":[],"summary":"동원산업(006040)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 1.52조. 현재가 34,450원, 전일 대비 -0.7%, 30일 -8.5%. PER 3.4배 / ROE 2.6%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 2479.00, 기관 순매수 1.14만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.99,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.99%","value_pct":2.99},"growth":null,"safety":{"grade":"B","metrics":[{"name":"배당성향(Payout)","unit":"%","value":10.3,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":9.8,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":0.89,"direction":"lower_better","percentile":null}],"summary":"배당성향 10%로 낮아 안정적","percentile":73},"available":true,"consistency":null,"overall_grade":"B"},"has_dividend":true,"dividend_yield":2.99},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-317.1789941309107,"grade":"C","trend":"하락","atr_14":889.2857142857143,"rsi_14":41.17647058823529,"sma_20":35362.5,"sma_60":36506.666666666664,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.2로 중립 구간입니다. MACD(-317.18)가 시그널선(-356.99)을 상회합니다(골든크로스). 현재가가 SMA20(35362)과 SMA60(36507) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 34598~36127 (현재 위치 -10%).","bb_lower":34597.72879238298,"bb_upper":36127.27120761702,"macd_signal":-356.9852648911815},"change_pct":-0.86,"chart_data":[{"date":"2024-10-23","open":28204,"high":28804,"low":27904,"close":28419,"volume":8331,"rsi_14":66.41,"sma_20":29520.4,"sma_60":28659.65,"sma_120":30549.17},{"date":"2024-10-24","open":28033,"high":29061,"low":28033,"close":29019,"volume":8488,"rsi_14":69.44,"sma_20":29627.25,"sma_60":28663.43,"sma_120":30529.47},{"date":"2024-10-25","open":29018,"high":29147,"low":27990,"close":28505,"volume":15793,"rsi_14":65.36,"sma_20":29706.8,"sma_60":28658.12,"sma_120":30504.08},{"date":"2024-10-28","open":28504,"high":29061,"low":28333,"close":29019,"volume":6639,"rsi_14":62.68,"sma_20":29831.85,"sma_60":28667.22,"sma_120":30483.62},{"date":"2024-10-29","open":28633,"high":29147,"low":28504,"close":28890,"volume":16178,"rsi_14":60.84,"sma_20":29931.9,"sma_60":28680.87,"sma_120":30454.45},{"date":"2024-10-30","open":28805,"high":29019,"low":28504,"close":28890,"volume":7513,"rsi_14":58.83,"sma_20":30025.15,"sma_60":28686.18,"sma_120":30423.38},{"date":"2024-10-31","open":28933,"high":29104,"low":28333,"close":28933,"volume":12164,"rsi_14":59.13,"sma_20":30150.2,"sma_60":28691.48,"sma_120":30394.59},{"date":"2024-11-01","open":28461,"high":29576,"low":28461,"close":29576,"volume":28756,"rsi_14":60.84,"sma_20":30307.05,"sma_60":28704.37,"sma_120":30376.41},{"date":"2024-11-04","open":29576,"high":29919,"low":29233,"close":29919,"volume":20578,"rsi_14":62.42,"sma_20":30488.95,"sma_60":28719.53,"sma_120":30360.88},{"date":"2024-11-05","open":29919,"high":29961,"low":29447,"close":29919,"volume":9665,"rsi_14":54.1,"sma_20":30618.55,"sma_60":28743.78,"sma_120":30336.25},{"date":"2024-11-06","open":29833,"high":29919,"low":29061,"close":29619,"volume":21434,"rsi_14":46.62,"sma_20":30727.7,"sma_60":28805.93,"sma_120":30312.01},{"date":"2024-11-07","open":29490,"high":29661,"low":29018,"close":29062,"volume":8196,"rsi_14":44.35,"sma_20":30791.35,"sma_60":28858.97,"sma_120":30275.25},{"date":"2024-11-08","open":29318,"high":29576,"low":28975,"close":29533,"volume":6270,"rsi_14":54.55,"sma_20":30880.05,"sma_60":28917.32,"sma_120":30251.38},{"date":"2024-11-11","open":29532,"high":29790,"low":28975,"close":29448,"volume":8257,"rsi_14":64.08,"sma_20":30943.7,"sma_60":28982.48,"sma_120":30229.79},{"date":"2024-11-12","open":29404,"high":29404,"low":28246,"close":28805,"volume":15005,"rsi_14":53.99,"sma_20":30968.7,"sma_60":29023.42,"sma_120":30203.65},{"date":"2024-11-13","open":28675,"high":28761,"low":27818,"close":27947,"volume":9002,"rsi_14":39.5,"sma_20":30886.85,"sma_60":29041.6,"sma_120":30164.62},{"date":"2024-11-14","open":27732,"high":28033,"low":27518,"close":28033,"volume":5236,"rsi_14":44.96,"sma_20":30784.55,"sma_60":29065.85,"sma_120":30130.53},{"date":"2024-11-15","open":27518,"high":28204,"low":27347,"close":28204,"volume":9667,"rsi_14":40.6,"sma_20":30707.25,"sma_60":29088.58,"sma_120":30103.62},{"date":"2024-11-18","open":28204,"high":28247,"low":27775,"close":28076,"volume":8059,"rsi_14":40.6,"sma_20":30655.0,"sma_60":29128.0,"sma_120":30075.97},{"date":"2024-11-19","open":28118,"high":28461,"low":27818,"close":28162,"volume":6455,"rsi_14":41.75,"sma_20":30652.75,"sma_60":29181.8,"sma_120":30050.21},{"date":"2024-11-20","open":28161,"high":28632,"low":27947,"close":28547,"volume":11642,"rsi_14":45.95,"sma_20":30659.6,"sma_60":29235.6,"sma_120":30025.2},{"date":"2024-11-21","open":28504,"high":28718,"low":28204,"close":28590,"volume":4253,"rsi_14":38.15,"sma_20":30636.85,"sma_60":29283.33,"sma_120":30000.95},{"date":"2024-11-22","open":28633,"high":28847,"low":28290,"close":28805,"volume":14572,"rsi_14":36.18,"sma_20":30652.8,"sma_60":29339.42,"sma_120":29979.36},{"date":"2024-11-25","open":28847,"high":29018,"low":28461,"close":28976,"volume":10381,"rsi_14":38.78,"sma_20":30650.55,"sma_60":29392.47,"sma_120":29966.1},{"date":"2024-11-26","open":28975,"high":29533,"low":28761,"close":29533,"volume":14403,"rsi_14":49.04,"sma_20":30684.65,"sma_60":29457.65,"sma_120":29961.17},{"date":"2024-11-27","open":29533,"high":30261,"low":29318,"close":30176,"volume":56990,"rsi_14":62.27,"sma_20":30752.85,"sma_60":29525.85,"sma_120":29963.83},{"date":"2024-11-28","open":30390,"high":32147,"low":30004,"close":31805,"volume":87843,"rsi_14":69.92,"sma_20":30905.15,"sma_60":29627.38,"sma_120":29981.26},{"date":"2024-11-29","open":31805,"high":32276,"low":31291,"close":31934,"volume":55994,"rsi_14":71.64,"sma_20":31030.2,"sma_60":29737.27,"sma_120":30002.86},{"date":"2024-12-02","open":31933,"high":31933,"low":30605,"close":31419,"volume":52006,"rsi_14":73.28,"sma_20":31109.75,"sma_60":29832.75,"sma_120":30019.91},{"date":"2024-12-03","open":31419,"high":31804,"low":30905,"close":31634,"volume":27181,"rsi_14":87.07,"sma_20":31200.65,"sma_60":29932.02,"sma_120":30040.74},{"date":"2024-12-04","open":30862,"high":31847,"low":30862,"close":31762,"volume":38138,"rsi_14":87.18,"sma_20":31314.3,"sma_60":30030.53,"sma_120":30056.28},{"date":"2024-12-05","open":31719,"high":31848,"low":30990,"close":31548,"volume":34834,"rsi_14":83.04,"sma_20":31446.15,"sma_60":30138.13,"sma_120":30071.05},{"date":"2024-12-06","open":31591,"high":31591,"low":30219,"close":30648,"volume":29377,"rsi_14":72.06,"sma_20":31505.25,"sma_60":30228.32,"sma_120":30080.9},{"date":"2024-12-09","open":30433,"high":30433,"low":29104,"close":29619,"volume":15694,"rsi_14":60.76,"sma_20":31514.35,"sma_60":30299.55,"sma_120":30080.15},{"date":"2024-12-10","open":30004,"high":30775,"low":29704,"close":30691,"volume":27993,"rsi_14":64.37,"sma_20":31614.35,"sma_60":30385.93,"sma_120":30074.84},{"date":"2024-12-11","open":30647,"high":31505,"low":30647,"close":31205,"volume":22954,"rsi_14":66.49,"sma_20":31787.15,"sma_60":30478.38,"sma_120":30069.54},{"date":"2024-12-12","open":31462,"high":32490,"low":31204,"close":32448,"volume":48623,"rsi_14":70.33,"sma_20":32021.3,"sma_60":30597.35,"sma_120":30076.36},{"date":"2024-12-13","open":32662,"high":33348,"low":32234,"close":32877,"volume":42888,"rsi_14":71.16,"sma_20":32269.1,"sma_60":30715.57,"sma_120":30094.92},{"date":"2024-12-16","open":33262,"high":33862,"low":33047,"close":33605,"volume":41586,"rsi_14":71.69,"sma_20":32562.35,"sma_60":30845.15,"sma_120":30118.04},{"date":"2024-12-17","open":33647,"high":33948,"low":33048,"close":33562,"volume":19570,"rsi_14":69.26,"sma_20":32848.75,"sma_60":30972.45,"sma_120":30146.08},{"date":"2024-12-18","open":33519,"high":34205,"low":33348,"close":34120,"volume":39428,"rsi_14":65.0,"sma_20":33144.25,"sma_60":31108.08,"sma_120":30180.55},{"date":"2024-12-19","open":33819,"high":33819,"low":32834,"close":33177,"volume":29280,"rsi_14":57.28,"sma_20":33387.5,"sma_60":31217.2,"sma_120":30202.14},{"date":"2024-12-20","open":33219,"high":33777,"low":32834,"close":32920,"volume":14996,"rsi_14":59.07,"sma_20":33605.7,"sma_60":31321.77,"sma_120":30228.28},{"date":"2024-12-23","open":32919,"high":33947,"low":32362,"close":33863,"volume":41826,"rsi_14":62.38,"sma_20":33864.85,"sma_60":31449.08,"sma_120":30260.87},{"date":"2024-12-24","open":34076,"high":34290,"low":33691,"close":33948,"volume":38625,"rsi_14":62.2,"sma_20":34099.0,"sma_60":31571.85,"sma_120":30289.67},{"date":"2024-12-26","open":33948,"high":34205,"low":33647,"close":34034,"volume":47647,"rsi_14":64.08,"sma_20":34303.6,"sma_60":31693.87,"sma_120":30324.15},{"date":"2024-12-27","open":34034,"high":34076,"low":33433,"close":34034,"volume":29914,"rsi_14":71.35,"sma_20":34421.85,"sma_60":31825.73,"sma_120":30363.56},{"date":"2024-12-30","open":33618,"high":35834,"low":33382,"close":34844,"volume":33931,"rsi_14":83.86,"sma_20":34575.75,"sma_60":31971.0,"sma_120":30413.84},{"date":"2025-01-02","open":34844,"high":34844,"low":33100,"close":34231,"volume":24924,"rsi_14":74.38,"sma_20":34724.45,"sma_60":32107.72,"sma_120":30459.47},{"date":"2025-01-03","open":34420,"high":34656,"low":33713,"close":34231,"volume":10059,"rsi_14":72.42,"sma_20":34861.8,"sma_60":32227.0,"sma_120":30505.84},{"date":"2025-01-06","open":34231,"high":34231,"low":33241,"close":33241,"volume":12461,"rsi_14":56.06,"sma_20":34939.8,"sma_60":32327.27,"sma_120":30537.41},{"date":"2025-01-07","open":33665,"high":33665,"low":32439,"close":32675,"volume":7673,"rsi_14":48.42,"sma_20":34999.2,"sma_60":32412.23,"sma_120":30565.49},{"date":"2025-01-08","open":32628,"high":32817,"low":32157,"close":32675,"volume":8772,"rsi_14":42.03,"sma_20":35106.3,"sma_60":32497.2,"sma_120":30596.61},{"date":"2025-01-09","open":32675,"high":32675,"low":32109,"close":32157,"volume":4699,"rsi_14":38.89,"sma_20":35240.45,"sma_60":32566.17,"sma_120":30624.28},{"date":"2025-01-10","open":31968,"high":32911,"low":31921,"close":32817,"volume":8838,"rsi_14":39.86,"sma_20":35352.8,"sma_60":32645.28,"sma_120":30652.47},{"date":"2025-01-13","open":32817,"high":32817,"low":31685,"close":32770,"volume":8919,"rsi_14":46.27,"sma_20":35435.35,"sma_60":32703.12,"sma_120":30682.9},{"date":"2025-01-14","open":32770,"high":33241,"low":32722,"close":33005,"volume":5989,"rsi_14":50.71,"sma_20":35464.5,"sma_60":32756.78,"sma_120":30718.07},{"date":"2025-01-15","open":33147,"high":33571,"low":32770,"close":33052,"volume":17861,"rsi_14":41.2,"sma_20":35473.4,"sma_60":32816.58,"sma_120":30752.52},{"date":"2025-01-16","open":33241,"high":33477,"low":32581,"close":32958,"volume":15434,"rsi_14":39.28,"sma_20":35438.65,"sma_60":32885.33,"sma_120":30783.1},{"date":"2025-01-17","open":32675,"high":33382,"low":32581,"close":33194,"volume":8169,"rsi_14":41.18,"sma_20":35418.7,"sma_60":32973.4,"sma_120":30818.04},{"date":"2025-01-20","open":33194,"high":33382,"low":32439,"close":33100,"volume":7520,"rsi_14":40.38,"sma_20":35364.2,"sma_60":33056.02,"sma_120":30857.83},{"date":"2025-01-21","open":32770,"high":33430,"low":32109,"close":33288,"volume":31252,"rsi_14":31.87,"sma_20":35369.7,"sma_60":33131.35,"sma_120":30897.39},{"date":"2025-01-22","open":33194,"high":33618,"low":32298,"close":32675,"volume":23068,"rsi_14":31.87,"sma_20":35356.35,"sma_60":33204.95,"sma_120":30931.53},{"date":"2025-01-23","open":32722,"high":32770,"low":31874,"close":32534,"volume":10665,"rsi_14":30.85,"sma_20":35285.45,"sma_60":33266.95,"sma_120":30967.08},{"date":"2025-01-24","open":32534,"high":32628,"low":31779,"close":32251,"volume":16167,"rsi_14":36.71,"sma_20":35195.0,"sma_60":33326.22,"sma_120":31003.54},{"date":"2025-01-31","open":32251,"high":32251,"low":31261,"close":31732,"volume":10945,"rsi_14":37.18,"sma_20":35072.5,"sma_60":33376.32,"sma_120":31031.25},{"date":"2025-02-03","open":31449,"high":31496,"low":30695,"close":30836,"volume":17624,"rsi_14":29.9,"sma_20":34902.5,"sma_60":33409.83,"sma_120":31050.66},{"date":"2025-02-04","open":30742,"high":31591,"low":30695,"close":31214,"volume":12155,"rsi_14":39.36,"sma_20":34710.0,"sma_60":33438.65,"sma_120":31071.51},{"date":"2025-02-05","open":31214,"high":31496,"low":30931,"close":31402,"volume":19193,"rsi_14":32.14,"sma_20":34560.0,"sma_60":33464.73,"sma_120":31092.13},{"date":"2025-02-06","open":31402,"high":31779,"low":31166,"close":31402,"volume":19584,"rsi_14":32.53,"sma_20":34410.0,"sma_60":33490.82,"sma_120":31117.3},{"date":"2025-02-07","open":31166,"high":32062,"low":30931,"close":31496,"volume":23248,"rsi_14":30.0,"sma_20":34317.5,"sma_60":33523.87,"sma_120":31164.9},{"date":"2025-02-10","open":31685,"high":32157,"low":31308,"close":31732,"volume":28936,"rsi_14":33.33,"sma_20":34267.5,"sma_60":33570.95,"sma_120":31214.96},{"date":"2025-02-11","open":31921,"high":32251,"low":31591,"close":32204,"volume":19725,"rsi_14":41.3,"sma_20":34242.5,"sma_60":33618.02,"sma_120":31267.67},{"date":"2025-02-12","open":32298,"high":32675,"low":32157,"close":32581,"volume":20175,"rsi_14":43.16,"sma_20":34265.0,"sma_60":33673.27,"sma_120":31327.88},{"date":"2025-02-13","open":32581,"high":32628,"low":32109,"close":32392,"volume":10343,"rsi_14":42.27,"sma_20":34242.5,"sma_60":33736.55,"sma_120":31379.98},{"date":"2025-02-14","open":32439,"high":32628,"low":31779,"close":32251,"volume":19239,"rsi_14":38.54,"sma_20":34215.0,"sma_60":33812.5,"sma_120":31427.05},{"date":"2025-02-17","open":32251,"high":32298,"low":31544,"close":31874,"volume":23532,"rsi_14":40.66,"sma_20":34155.0,"sma_60":33880.27,"sma_120":31473.06},{"date":"2025-02-18","open":31874,"high":32157,"low":31449,"close":32109,"volume":18835,"rsi_14":45.16,"sma_20":34105.0,"sma_60":33949.17,"sma_120":31518.88},{"date":"2025-02-19","open":32157,"high":32581,"low":31968,"close":32487,"volume":30809,"rsi_14":52.63,"sma_20":34080.0,"sma_60":34027.0,"sma_120":31577.5},{"date":"2025-02-20","open":32581,"high":33100,"low":32392,"close":32675,"volume":16785,"rsi_14":61.36,"sma_20":34052.5,"sma_60":34106.65,"sma_120":31644.22},{"date":"2025-02-21","open":32581,"high":33194,"low":32581,"close":33052,"volume":17762,"rsi_14":80.52,"sma_20":34050.0,"sma_60":34186.15,"sma_120":31710.88},{"date":"2025-02-24","open":33100,"high":34986,"low":32958,"close":34703,"volume":76896,"rsi_14":85.58,"sma_20":34125.0,"sma_60":34294.07,"sma_120":31788.7},{"date":"2025-02-25","open":34703,"high":34891,"low":34090,"close":34278,"volume":14296,"rsi_14":77.98,"sma_20":34210.0,"sma_60":34390.68,"sma_120":31865.05},{"date":"2025-02-26","open":34420,"high":34467,"low":33430,"close":33477,"volume":16988,"rsi_14":67.46,"sma_20":34260.0,"sma_60":34470.1,"sma_120":31931.28},{"date":"2025-02-27","open":33477,"high":34043,"low":33194,"close":33618,"volume":13503,"rsi_14":67.72,"sma_20":34332.5,"sma_60":34542.17,"sma_120":31999.91},{"date":"2025-02-28","open":33618,"high":33713,"low":33005,"close":33100,"volume":18652,"rsi_14":60.9,"sma_20":34405.0,"sma_60":34593.7,"sma_120":32059.78},{"date":"2025-03-04","open":32628,"high":33477,"low":32628,"close":33335,"volume":9806,"rsi_14":59.38,"sma_20":34537.5,"sma_60":34620.62,"sma_120":32124.0},{"date":"2025-03-05","open":33335,"high":34137,"low":33335,"close":33571,"volume":20440,"rsi_14":58.4,"sma_20":34662.5,"sma_60":34649.42,"sma_120":32193.34},{"date":"2025-03-06","open":33807,"high":34231,"low":33524,"close":33807,"volume":18810,"rsi_14":61.9,"sma_20":34790.0,"sma_60":34691.48,"sma_120":32262.12},{"date":"2025-03-07","open":33807,"high":34373,"low":33665,"close":34231,"volume":22961,"rsi_14":65.91,"sma_20":34940.0,"sma_60":34737.27,"sma_120":32334.64},{"date":"2025-03-10","open":34184,"high":34325,"low":33760,"close":33948,"volume":8708,"rsi_14":66.92,"sma_20":35070.0,"sma_60":34775.77,"sma_120":32403.15},{"date":"2025-03-11","open":33901,"high":33901,"low":33194,"close":33618,"volume":16244,"rsi_14":62.12,"sma_20":35170.0,"sma_60":34812.23,"sma_120":32475.18},{"date":"2025-03-12","open":33618,"high":33807,"low":33241,"close":33713,"volume":11786,"rsi_14":60.32,"sma_20":35250.0,"sma_60":34866.27,"sma_120":32547.29},{"date":"2025-03-13","open":33854,"high":34043,"low":32062,"close":33618,"volume":14766,"rsi_14":58.06,"sma_20":35305.0,"sma_60":34936.82,"sma_120":32618.18},{"date":"2025-03-14","open":33665,"high":34325,"low":33430,"close":34137,"volume":33534,"rsi_14":59.06,"sma_20":35397.5,"sma_60":34997.6,"sma_120":32691.77},{"date":"2025-03-17","open":34278,"high":34420,"low":33524,"close":34420,"volume":25644,"rsi_14":46.94,"sma_20":35512.5,"sma_60":35054.28,"sma_120":32766.33},{"date":"2025-03-18","open":34325,"high":34608,"low":33948,"close":34325,"volume":17739,"rsi_14":50.55,"sma_20":35642.5,"sma_60":35087.33,"sma_120":32842.34},{"date":"2025-03-19","open":34373,"high":34844,"low":34090,"close":34561,"volume":16963,"rsi_14":64.56,"sma_20":35772.5,"sma_60":35116.97,"sma_120":32916.27},{"date":"2025-03-20","open":34467,"high":35740,"low":34373,"close":35646,"volume":51313,"rsi_14":71.72,"sma_20":35940.0,"sma_60":35152.88,"sma_120":32999.02},{"date":"2025-03-21","open":35646,"high":35834,"low":35080,"close":35834,"volume":21260,"rsi_14":81.52,"sma_20":36107.5,"sma_60":35192.9,"sma_120":33082.68},{"date":"2025-03-24","open":35457,"high":35976,"low":35363,"close":35646,"volume":11652,"rsi_14":76.92,"sma_20":36245.0,"sma_60":35219.73,"sma_120":33163.91},{"date":"2025-03-25","open":35646,"high":35740,"low":34514,"close":35127,"volume":9943,"rsi_14":67.01,"sma_20":36267.5,"sma_60":35254.07,"sma_120":33235.63},{"date":"2025-03-26","open":34986,"high":35551,"low":34891,"close":35127,"volume":6614,"rsi_14":65.22,"sma_20":36312.5,"sma_60":35292.95,"sma_120":33307.36},{"date":"2025-03-27","open":35268,"high":35363,"low":34043,"close":34137,"volume":41097,"rsi_14":49.04,"sma_20":36347.5,"sma_60":35297.65,"sma_120":33373.37},{"date":"2025-03-28","open":34623,"high":35061,"low":33991,"close":34720,"volume":20836,"rsi_14":47.22,"sma_20":36350.0,"sma_60":35292.5,"sma_120":33432.18},{"date":"2025-03-31","open":34526,"high":34575,"low":33067,"close":33748,"volume":15482,"rsi_14":42.15,"sma_20":36330.0,"sma_60":35269.17,"sma_120":33481.52},{"date":"2025-04-01","open":33748,"high":34818,"low":33748,"close":34040,"volume":13756,"rsi_14":44.0,"sma_20":36312.5,"sma_60":35250.83,"sma_120":33538.28},{"date":"2025-04-02","open":34088,"high":34234,"low":33505,"close":34234,"volume":13326,"rsi_14":46.46,"sma_20":36292.5,"sma_60":35221.67,"sma_120":33596.33},{"date":"2025-04-03","open":33942,"high":35304,"low":33310,"close":34283,"volume":11278,"rsi_14":41.88,"sma_20":36262.5,"sma_60":35204.17,"sma_120":33655.94},{"date":"2025-04-04","open":34185,"high":34623,"low":33796,"close":34575,"volume":11300,"rsi_14":41.88,"sma_20":36225.0,"sma_60":35191.67,"sma_120":33709.33},{"date":"2025-04-07","open":34429,"high":34672,"low":33505,"close":33699,"volume":19223,"rsi_14":36.84,"sma_20":36157.5,"sma_60":35181.67,"sma_120":33754.47},{"date":"2025-04-08","open":33748,"high":34477,"low":33310,"close":33456,"volume":7766,"rsi_14":33.08,"sma_20":36095.0,"sma_60":35177.5,"sma_120":33794.87},{"date":"2025-04-09","open":33699,"high":33699,"low":32435,"close":32970,"volume":12406,"rsi_14":17.5,"sma_20":36002.5,"sma_60":35165.0,"sma_120":33831.1},{"date":"2025-04-10","open":33407,"high":34234,"low":33116,"close":34234,"volume":17343,"rsi_14":30.28,"sma_20":35980.0,"sma_60":35183.33,"sma_120":33874.75},{"date":"2025-04-11","open":33991,"high":35596,"low":33894,"close":34720,"volume":19884,"rsi_14":35.81,"sma_20":35955.0,"sma_60":35198.33,"sma_120":33921.81},{"date":"2025-04-14","open":34818,"high":35401,"low":34380,"close":35012,"volume":11684,"rsi_14":41.26,"sma_20":35930.0,"sma_60":35219.17,"sma_120":33961.14},{"date":"2025-04-15","open":37784,"high":39632,"low":36763,"close":38805,"volume":253960,"rsi_14":61.99,"sma_20":36105.0,"sma_60":35300.83,"sma_120":34028.81},{"date":"2025-04-16","open":38368,"high":41528,"low":38027,"close":41042,"volume":204597,"rsi_14":74.39,"sma_20":36382.5,"sma_60":35420.0,"sma_120":34118.29},{"date":"2025-04-17","open":40604,"high":43376,"low":39924,"close":41528,"volume":166986,"rsi_14":78.46,"sma_20":36627.5,"sma_60":35549.17,"sma_120":34217.25},{"date":"2025-04-18","open":41091,"high":41431,"low":39000,"close":40945,"volume":69335,"rsi_14":81.09,"sma_20":36832.5,"sma_60":35664.17,"sma_120":34318.78},{"date":"2025-04-21","open":40653,"high":42209,"low":40410,"close":41528,"volume":85177,"rsi_14":81.56,"sma_20":37077.5,"sma_60":35790.83,"sma_120":34423.43},{"date":"2025-04-22","open":41382,"high":43133,"low":41042,"close":42063,"volume":59741,"rsi_14":82.07,"sma_20":37377.5,"sma_60":35923.33,"sma_120":34527.34},{"date":"2025-04-23","open":41966,"high":42258,"low":40556,"close":40702,"volume":47949,"rsi_14":73.74,"sma_20":37607.5,"sma_60":36043.33,"sma_120":34624.14},{"date":"2025-04-24","open":40848,"high":40945,"low":40021,"close":40069,"volume":36109,"rsi_14":69.82,"sma_20":37857.5,"sma_60":36155.0,"sma_120":34710.97},{"date":"2025-04-25","open":40604,"high":40604,"low":38951,"close":40021,"volume":79295,"rsi_14":74.25,"sma_20":38130.0,"sma_60":36270.83,"sma_120":34798.53},{"date":"2025-04-28","open":39875,"high":39875,"low":38124,"close":39437,"volume":55903,"rsi_14":72.36,"sma_20":38422.5,"sma_60":36385.83,"sma_120":34881.07},{"date":"2025-04-29","open":39146,"high":40313,"low":39097,"close":39972,"volume":28825,"rsi_14":76.09,"sma_20":38727.5,"sma_60":36525.83,"sma_120":34967.83},{"date":"2025-04-30","open":39778,"high":40848,"low":39000,"close":40507,"volume":55486,"rsi_14":74.71,"sma_20":39050.0,"sma_60":36668.33,"sma_120":35053.49},{"date":"2025-05-02","open":40945,"high":41139,"low":40118,"close":40604,"volume":33228,"rsi_14":73.91,"sma_20":39375.0,"sma_60":36809.17,"sma_120":35136.95},{"date":"2025-05-07","open":40653,"high":41917,"low":40410,"close":41723,"volume":56259,"rsi_14":75.56,"sma_20":39742.5,"sma_60":36969.17,"sma_120":35229.99},{"date":"2025-05-08","open":42404,"high":42695,"low":40799,"close":41091,"volume":47576,"rsi_14":61.46,"sma_20":40122.5,"sma_60":37116.67,"sma_120":35320.27},{"date":"2025-05-09","open":41334,"high":41869,"low":40799,"close":41577,"volume":50230,"rsi_14":53.25,"sma_20":40540.0,"sma_60":37268.33,"sma_120":35419.64},{"date":"2025-05-12","open":41771,"high":41771,"low":40361,"close":40507,"volume":35047,"rsi_14":44.2,"sma_20":40927.5,"sma_60":37393.33,"sma_120":35505.68},{"date":"2025-05-13","open":40507,"high":40993,"low":39729,"close":40556,"volume":37688,"rsi_14":47.65,"sma_20":41252.5,"sma_60":37512.5,"sma_120":35592.88},{"date":"2025-05-14","open":40653,"high":42209,"low":40361,"close":41771,"volume":60079,"rsi_14":51.37,"sma_20":41615.0,"sma_60":37655.83,"sma_120":35696.19},{"date":"2025-05-15","open":41334,"high":42598,"low":41334,"close":42258,"volume":68836,"rsi_14":51.1,"sma_20":41987.5,"sma_60":37810.0,"sma_120":35811.25},{"date":"2025-05-16","open":42550,"high":42793,"low":41528,"close":42501,"volume":34676,"rsi_14":61.64,"sma_20":42177.5,"sma_60":37975.0,"sma_120":35927.63},{"date":"2025-05-19","open":42744,"high":45710,"low":41869,"close":45030,"volume":138355,"rsi_14":75.76,"sma_20":42382.5,"sma_60":38179.17,"sma_120":36064.17},{"date":"2025-05-20","open":45370,"high":46488,"low":44495,"close":44835,"volume":55299,"rsi_14":74.63,"sma_20":42552.5,"sma_60":38373.33,"sma_120":36200.17},{"date":"2025-05-21","open":45564,"high":45564,"low":43960,"close":44251,"volume":47264,"rsi_14":74.63,"sma_20":42722.5,"sma_60":38554.17,"sma_120":36330.41},{"date":"2025-05-22","open":44106,"high":44981,"low":43814,"close":43960,"volume":33589,"rsi_14":70.92,"sma_20":42847.5,"sma_60":38723.33,"sma_120":36454.74},{"date":"2025-05-23","open":44106,"high":44592,"low":43862,"close":44251,"volume":19181,"rsi_14":70.16,"sma_20":42960.0,"sma_60":38868.33,"sma_120":36581.2},{"date":"2025-05-26","open":44446,"high":44786,"low":43522,"close":44057,"volume":40748,"rsi_14":68.39,"sma_20":43132.5,"sma_60":39017.5,"sma_120":36704.09},{"date":"2025-05-27","open":44106,"high":44932,"low":42890,"close":43376,"volume":49855,"rsi_14":59.24,"sma_20":43302.5,"sma_60":39169.17,"sma_120":36819.63},{"date":"2025-05-28","open":44008,"high":44008,"low":43084,"close":43425,"volume":28525,"rsi_14":63.95,"sma_20":43477.5,"sma_60":39319.17,"sma_120":36930.67},{"date":"2025-05-29","open":43619,"high":46002,"low":43328,"close":45808,"volume":107611,"rsi_14":70.62,"sma_20":43805.0,"sma_60":39519.17,"sma_120":37056.43},{"date":"2025-05-30","open":46099,"high":46342,"low":45224,"close":45224,"volume":27362,"rsi_14":74.13,"sma_20":44075.0,"sma_60":39705.0,"sma_120":37162.81},{"date":"2025-06-02","open":45710,"high":46197,"low":44203,"close":45030,"volume":29896,"rsi_14":72.55,"sma_20":44307.5,"sma_60":39883.33,"sma_120":37266.38},{"date":"2025-06-04","open":45905,"high":46197,"low":44738,"close":45564,"volume":51855,"rsi_14":70.53,"sma_20":44562.5,"sma_60":40066.67,"sma_120":37379.07},{"date":"2025-06-05","open":46197,"high":46197,"low":44154,"close":44835,"volume":53457,"rsi_14":63.59,"sma_20":44722.5,"sma_60":40230.0,"sma_120":37483.63},{"date":"2025-06-09","open":45856,"high":49795,"low":45808,"close":48823,"volume":141369,"rsi_14":73.9,"sma_20":45120.0,"sma_60":40466.67,"sma_120":37621.22},{"date":"2025-06-10","open":49114,"high":49601,"low":46634,"close":47364,"volume":84841,"rsi_14":59.6,"sma_20":45417.5,"sma_60":40684.17,"sma_120":37748.2},{"date":"2025-06-11","open":47266,"high":48044,"low":46391,"close":47364,"volume":53038,"rsi_14":60.57,"sma_20":45770.0,"sma_60":40900.0,"sma_120":37883.13},{"date":"2025-06-12","open":48920,"high":48920,"low":47072,"close":47072,"volume":151402,"rsi_14":62.08,"sma_20":46105.0,"sma_60":41112.5,"sma_120":38024.66},{"date":"2025-06-13","open":47364,"high":47655,"low":44446,"close":45030,"volume":121174,"rsi_14":53.99,"sma_20":46272.5,"sma_60":41280.83,"sma_120":38139.22},{"date":"2025-06-16","open":44835,"high":46099,"low":44251,"close":46099,"volume":47273,"rsi_14":56.51,"sma_20":46470.0,"sma_60":41462.5,"sma_120":38258.39},{"date":"2025-06-17","open":46829,"high":48142,"low":45613,"close":46877,"volume":72190,"rsi_14":59.54,"sma_20":46695.0,"sma_60":41659.17,"sma_120":38373.25},{"date":"2025-06-18","open":46342,"high":46877,"low":45321,"close":45419,"volume":43494,"rsi_14":56.56,"sma_20":46715.0,"sma_60":41826.67,"sma_120":38471.82},{"date":"2025-06-19","open":45419,"high":47558,"low":44835,"close":47266,"volume":81186,"rsi_14":61.06,"sma_20":46840.0,"sma_60":42006.67,"sma_120":38579.78},{"date":"2025-06-20","open":47655,"high":49309,"low":46877,"close":48288,"volume":79622,"rsi_14":57.75,"sma_20":47047.5,"sma_60":42200.83,"sma_120":38696.87},{"date":"2025-06-23","open":47461,"high":47704,"low":45759,"close":46683,"volume":51268,"rsi_14":54.29,"sma_20":47187.5,"sma_60":42370.83,"sma_120":38795.28},{"date":"2025-06-24","open":46926,"high":47412,"low":45467,"close":45759,"volume":63498,"rsi_14":52.05,"sma_20":47265.0,"sma_60":42534.17,"sma_120":38894.12},{"date":"2025-06-25","open":46002,"high":46391,"low":44884,"close":45953,"volume":43701,"rsi_14":51.12,"sma_20":47362.5,"sma_60":42700.83,"sma_120":38996.89},{"date":"2025-06-26","open":45759,"high":45759,"low":44154,"close":45370,"volume":54424,"rsi_14":51.55,"sma_20":47465.0,"sma_60":42875.0,"sma_120":39086.32},{"date":"2025-06-27","open":45808,"high":45808,"low":44106,"close":44397,"volume":61671,"rsi_14":34.47,"sma_20":47515.0,"sma_60":43040.83,"sma_120":39166.67},{"date":"2025-06-30","open":44835,"high":46586,"low":44592,"close":45953,"volume":44631,"rsi_14":45.08,"sma_20":47522.5,"sma_60":43250.0,"sma_120":39259.58},{"date":"2025-07-01","open":46002,"high":50670,"low":45710,"close":49503,"volume":152762,"rsi_14":55.98,"sma_20":47742.5,"sma_60":43515.0,"sma_120":39382.92},{"date":"2025-07-02","open":51837,"high":53880,"low":48628,"close":51254,"volume":134530,"rsi_14":60.8,"sma_20":48062.5,"sma_60":43806.67,"sma_120":39514.17},{"date":"2025-07-03","open":50865,"high":51935,"low":49406,"close":49892,"volume":47984,"rsi_14":63.02,"sma_20":48285.0,"sma_60":44074.17,"sma_120":39639.17},{"date":"2025-07-04","open":49795,"high":49892,"low":47072,"close":47412,"volume":58601,"rsi_14":53.27,"sma_20":48417.5,"sma_60":44294.17,"sma_120":39742.92},{"date":"2025-07-07","open":47801,"high":48725,"low":47218,"close":47364,"volume":29148,"rsi_14":51.26,"sma_20":48342.5,"sma_60":44528.33,"sma_120":39855.0},{"date":"2025-07-08","open":47121,"high":47899,"low":46975,"close":47558,"volume":36253,"rsi_14":55.91,"sma_20":48352.5,"sma_60":44770.0,"sma_120":39973.75},{"date":"2025-07-09","open":47169,"high":49601,"low":47072,"close":49114,"volume":70785,"rsi_14":55.19,"sma_20":48442.5,"sma_60":45046.67,"sma_120":40105.83},{"date":"2025-07-10","open":48628,"high":48920,"low":47850,"close":48628,"volume":30663,"rsi_14":50.99,"sma_20":48522.5,"sma_60":45293.33,"sma_120":40238.33},{"date":"2025-07-11","open":48579,"high":48725,"low":47801,"close":47996,"volume":29710,"rsi_14":54.03,"sma_20":48675.0,"sma_60":45520.83,"sma_120":40359.58},{"date":"2025-07-14","open":47850,"high":48628,"low":47655,"close":48288,"volume":32321,"rsi_14":58.07,"sma_20":48787.5,"sma_60":45748.33,"sma_120":40483.75},{"date":"2025-07-15","open":48288,"high":48434,"low":47704,"close":47850,"volume":44940,"rsi_14":55.96,"sma_20":48837.5,"sma_60":45903.33,"sma_120":40602.08},{"date":"2025-07-16","open":47704,"high":47850,"low":46488,"close":46683,"volume":48348,"rsi_14":53.98,"sma_20":48902.5,"sma_60":46000.0,"sma_120":40710.0},{"date":"2025-07-17","open":46829,"high":46975,"low":46294,"close":46732,"volume":30730,"rsi_14":57.5,"sma_20":48875.0,"sma_60":46089.17,"sma_120":40819.17},{"date":"2025-07-18","open":46683,"high":46877,"low":46197,"close":46732,"volume":32392,"rsi_14":52.78,"sma_20":48795.0,"sma_60":46188.33,"sma_120":40926.25},{"date":"2025-07-21","open":46391,"high":46829,"low":45175,"close":45613,"volume":55897,"rsi_14":33.19,"sma_20":48740.0,"sma_60":46258.33,"sma_120":41024.58},{"date":"2025-07-22","open":45710,"high":46537,"low":45273,"close":46099,"volume":30264,"rsi_14":25.0,"sma_20":48757.5,"sma_60":46327.5,"sma_120":41125.42},{"date":"2025-07-23","open":46391,"high":46440,"low":45321,"close":45710,"volume":21135,"rsi_14":27.6,"sma_20":48745.0,"sma_60":46413.33,"sma_120":41228.33},{"date":"2025-07-24","open":45564,"high":46294,"low":45175,"close":45516,"volume":25312,"rsi_14":36.55,"sma_20":48752.5,"sma_60":46506.67,"sma_120":41330.83},{"date":"2025-07-25","open":45224,"high":45516,"low":44641,"close":44884,"volume":19625,"rsi_14":33.76,"sma_20":48777.5,"sma_60":46590.0,"sma_120":41430.42},{"date":"2025-07-28","open":44266,"high":44266,"low":42352,"close":42687,"volume":40759,"rsi_14":26.63,"sma_20":48645.0,"sma_60":46657.5,"sma_120":41521.67},{"date":"2025-07-29","open":42208,"high":43548,"low":41778,"close":43548,"volume":34419,"rsi_14":20.59,"sma_20":48375.0,"sma_60":46730.83,"sma_120":41628.33},{"date":"2025-07-30","open":43692,"high":45606,"low":43165,"close":45080,"volume":32583,"rsi_14":34.9,"sma_20":48095.0,"sma_60":46821.67,"sma_120":41745.0},{"date":"2025-07-31","open":45032,"high":45654,"low":43117,"close":43883,"volume":48047,"rsi_14":32.84,"sma_20":47822.5,"sma_60":46890.0,"sma_120":41849.58},{"date":"2025-08-01","open":43452,"high":43452,"low":41251,"close":41778,"volume":67523,"rsi_14":25.21,"sma_20":47567.5,"sma_60":46902.5,"sma_120":41935.83},{"date":"2025-08-04","open":43405,"high":44601,"low":43022,"close":43883,"volume":67859,"rsi_14":37.91,"sma_20":47425.0,"sma_60":46962.5,"sma_120":42039.58},{"date":"2025-08-05","open":44218,"high":44601,"low":42878,"close":42974,"volume":72800,"rsi_14":38.6,"sma_20":47225.0,"sma_60":46998.33,"sma_120":42133.33},{"date":"2025-08-06","open":42974,"high":43261,"low":42495,"close":43070,"volume":28256,"rsi_14":38.83,"sma_20":46950.0,"sma_60":47054.17,"sma_120":42223.75},{"date":"2025-08-07","open":43022,"high":43261,"low":42304,"close":43213,"volume":36171,"rsi_14":39.49,"sma_20":46707.5,"sma_60":47111.67,"sma_120":42312.08},{"date":"2025-08-08","open":43309,"high":45749,"low":42543,"close":45415,"volume":130776,"rsi_14":51.84,"sma_20":46612.5,"sma_60":47186.67,"sma_120":42421.25},{"date":"2025-08-11","open":45367,"high":45702,"low":44075,"close":44936,"volume":60352,"rsi_14":48.49,"sma_20":46477.5,"sma_60":47245.0,"sma_120":42527.5},{"date":"2025-08-12","open":44745,"high":45080,"low":44410,"close":44697,"volume":37018,"rsi_14":48.99,"sma_20":46352.5,"sma_60":47295.0,"sma_120":42635.0},{"date":"2025-08-13","open":44553,"high":44984,"low":43835,"close":44170,"volume":24715,"rsi_14":47.85,"sma_20":46260.0,"sma_60":47292.5,"sma_120":42735.83},{"date":"2025-08-14","open":43979,"high":44553,"low":43835,"close":44362,"volume":38693,"rsi_14":50.68,"sma_20":46175.0,"sma_60":47296.67,"sma_120":42835.0},{"date":"2025-08-18","open":44170,"high":44410,"low":43070,"close":43405,"volume":48230,"rsi_14":52.65,"sma_20":46040.0,"sma_60":47294.17,"sma_120":42924.17},{"date":"2025-08-19","open":43787,"high":43787,"low":41490,"close":41682,"volume":55605,"rsi_14":43.52,"sma_20":45872.5,"sma_60":47266.67,"sma_120":42995.0},{"date":"2025-08-20","open":41825,"high":41825,"low":40294,"close":41443,"volume":64527,"rsi_14":36.13,"sma_20":45667.5,"sma_60":47230.0,"sma_120":43049.17},{"date":"2025-08-21","open":41490,"high":42352,"low":40916,"close":41682,"volume":74788,"rsi_14":40.94,"sma_20":45495.0,"sma_60":47200.83,"sma_120":43109.17},{"date":"2025-08-22","open":42070,"high":42070,"low":41343,"close":41391,"volume":39974,"rsi_14":45.81,"sma_20":45290.0,"sma_60":47169.17,"sma_120":43169.17},{"date":"2025-08-25","open":41439,"high":42118,"low":41294,"close":41585,"volume":31623,"rsi_14":34.22,"sma_20":45127.5,"sma_60":47140.0,"sma_120":43229.58},{"date":"2025-08-26","open":41585,"high":41633,"low":40955,"close":41003,"volume":41378,"rsi_14":35.56,"sma_20":45012.5,"sma_60":47060.0,"sma_120":43289.58},{"date":"2025-08-27","open":41100,"high":41682,"low":40858,"close":41100,"volume":25617,"rsi_14":35.56,"sma_20":44857.5,"sma_60":46991.67,"sma_120":43348.33},{"date":"2025-08-28","open":40955,"high":42651,"low":40809,"close":42070,"volume":60228,"rsi_14":41.12,"sma_20":44672.5,"sma_60":46943.33,"sma_120":43413.33},{"date":"2025-08-29","open":42070,"high":42506,"low":41246,"close":42312,"volume":46462,"rsi_14":25.64,"sma_20":44562.5,"sma_60":46890.0,"sma_120":43478.33},{"date":"2025-09-01","open":42457,"high":42748,"low":40228,"close":41391,"volume":23212,"rsi_14":24.24,"sma_20":44515.0,"sma_60":46833.33,"sma_120":43531.67},{"date":"2025-09-02","open":41100,"high":41585,"low":40325,"close":40567,"volume":40501,"rsi_14":22.6,"sma_20":44315.0,"sma_60":46694.17,"sma_120":43580.42},{"date":"2025-09-03","open":40228,"high":41149,"low":40131,"close":40858,"volume":27995,"rsi_14":26.74,"sma_20":44177.5,"sma_60":46585.0,"sma_120":43634.58},{"date":"2025-09-04","open":40616,"high":44105,"low":40616,"close":43620,"volume":87591,"rsi_14":44.0,"sma_20":44177.5,"sma_60":46523.33,"sma_120":43711.67},{"date":"2025-09-05","open":43620,"high":44299,"low":42263,"close":43620,"volume":137980,"rsi_14":48.29,"sma_20":44170.0,"sma_60":46466.67,"sma_120":43789.58},{"date":"2025-09-08","open":44057,"high":44057,"low":42651,"close":42748,"volume":57920,"rsi_14":52.94,"sma_20":44002.5,"sma_60":46430.0,"sma_120":43855.42},{"date":"2025-09-09","open":42797,"high":46141,"low":42603,"close":45850,"volume":117187,"rsi_14":66.26,"sma_20":44020.0,"sma_60":46428.33,"sma_120":43945.42},{"date":"2025-09-10","open":45365,"high":45850,"low":45075,"close":45462,"volume":57569,"rsi_14":63.45,"sma_20":44030.0,"sma_60":46406.67,"sma_120":44032.92},{"date":"2025-09-11","open":45171,"high":45947,"low":44929,"close":45511,"volume":27695,"rsi_14":68.24,"sma_20":44070.0,"sma_60":46410.83,"sma_120":44118.75},{"date":"2025-09-12","open":46771,"high":47013,"low":45511,"close":45995,"volume":95702,"rsi_14":69.04,"sma_20":44125.0,"sma_60":46391.67,"sma_120":44199.17},{"date":"2025-09-15","open":46092,"high":46965,"low":45947,"close":46819,"volume":61172,"rsi_14":74.59,"sma_20":44272.5,"sma_60":46369.17,"sma_120":44285.0},{"date":"2025-09-16","open":46674,"high":47643,"low":45898,"close":46044,"volume":56664,"rsi_14":69.77,"sma_20":44470.0,"sma_60":46360.83,"sma_120":44365.83},{"date":"2025-09-17","open":46141,"high":46383,"low":45462,"close":45995,"volume":34804,"rsi_14":66.95,"sma_20":44677.5,"sma_60":46367.5,"sma_120":44450.83},{"date":"2025-09-18","open":45899,"high":46382,"low":45463,"close":45947,"volume":31925,"rsi_14":66.38,"sma_20":44875.0,"sma_60":46371.67,"sma_120":44536.25},{"date":"2025-09-19","open":47200,"high":47750,"low":46300,"close":46500,"volume":69709,"rsi_14":66.1,"sma_20":45065.0,"sma_60":46369.17,"sma_120":44622.08},{"date":"2025-09-22","open":45268,"high":45947,"low":45171,"close":45559,"volume":39849,"rsi_14":72.49,"sma_20":45270.0,"sma_60":46391.67,"sma_120":44716.25},{"date":"2025-09-23","open":45608,"high":45898,"low":44541,"close":44541,"volume":24433,"rsi_14":65.57,"sma_20":45452.5,"sma_60":46370.0,"sma_120":44810.0},{"date":"2025-09-24","open":44881,"high":44881,"low":43814,"close":44105,"volume":27033,"rsi_14":52.55,"sma_20":45607.5,"sma_60":46280.0,"sma_120":44897.5},{"date":"2025-09-25","open":44299,"high":44348,"low":43475,"close":43766,"volume":31780,"rsi_14":50.74,"sma_20":45695.0,"sma_60":46154.17,"sma_120":44980.42},{"date":"2025-09-26","open":43863,"high":44396,"low":42651,"close":42990,"volume":55253,"rsi_14":51.24,"sma_20":45730.0,"sma_60":46038.33,"sma_120":45056.25},{"date":"2025-09-29","open":43330,"high":43669,"low":42893,"close":43475,"volume":26952,"rsi_14":33.33,"sma_20":45837.5,"sma_60":45973.33,"sma_120":45133.75},{"date":"2025-09-30","open":43427,"high":44251,"low":43087,"close":44057,"volume":34119,"rsi_14":40.4,"sma_20":46017.5,"sma_60":45919.17,"sma_120":45223.75},{"date":"2025-10-01","open":44057,"high":44541,"low":43475,"close":43572,"volume":21585,"rsi_14":37.5,"sma_20":46157.5,"sma_60":45853.33,"sma_120":45311.67},{"date":"2025-10-02","open":44105,"high":44299,"low":43087,"close":43087,"volume":26367,"rsi_14":31.25,"sma_20":46130.0,"sma_60":45752.5,"sma_120":45399.58},{"date":"2025-10-10","open":42748,"high":42942,"low":40906,"close":42166,"volume":50646,"rsi_14":20.37,"sma_20":46055.0,"sma_60":45644.17,"sma_120":45468.75},{"date":"2025-10-13","open":42166,"high":42166,"low":40712,"close":40955,"volume":43112,"rsi_14":19.3,"sma_20":45962.5,"sma_60":45525.83,"sma_120":45523.33},{"date":"2025-10-14","open":40906,"high":41488,"low":40567,"close":41003,"volume":31940,"rsi_14":19.88,"sma_20":45712.5,"sma_60":45403.33,"sma_120":45575.83},{"date":"2025-10-15","open":40809,"high":41585,"low":40712,"close":41585,"volume":163531,"rsi_14":24.73,"sma_20":45512.5,"sma_60":45298.33,"sma_120":45600.83},{"date":"2025-10-16","open":41536,"high":42070,"low":41052,"close":41343,"volume":51862,"rsi_14":26.95,"sma_20":45297.5,"sma_60":45209.17,"sma_120":45604.58},{"date":"2025-10-17","open":41536,"high":42021,"low":40712,"close":40906,"volume":50585,"rsi_14":21.08,"sma_20":45035.0,"sma_60":45111.67,"sma_120":45600.42},{"date":"2025-10-20","open":40906,"high":41585,"low":40712,"close":41343,"volume":50447,"rsi_14":28.57,"sma_20":44752.5,"sma_60":45021.67,"sma_120":45605.0},{"date":"2025-10-21","open":41343,"high":41536,"low":40470,"close":40616,"volume":53028,"rsi_14":27.5,"sma_20":44472.5,"sma_60":44938.33,"sma_120":45598.33},{"date":"2025-10-22","open":40664,"high":41536,"low":40276,"close":41439,"volume":29522,"rsi_14":35.88,"sma_20":44237.5,"sma_60":44860.83,"sma_120":45594.17},{"date":"2025-10-23","open":41585,"high":42748,"low":40906,"close":42651,"volume":48585,"rsi_14":48.04,"sma_20":44062.5,"sma_60":44810.83,"sma_120":45612.08},{"date":"2025-10-24","open":44784,"high":47498,"low":44202,"close":45850,"volume":277839,"rsi_14":60.43,"sma_20":44102.5,"sma_60":44819.17,"sma_120":45662.92},{"date":"2025-10-27","open":47013,"high":49921,"low":46722,"close":48467,"volume":245424,"rsi_14":66.43,"sma_20":44252.5,"sma_60":44883.33,"sma_120":45736.67},{"date":"2025-10-28","open":49340,"high":49437,"low":47304,"close":48176,"volume":123772,"rsi_14":67.4,"sma_20":44440.0,"sma_60":44968.33,"sma_120":45812.92},{"date":"2025-10-29","open":49146,"high":49146,"low":46916,"close":47498,"volume":103686,"rsi_14":66.43,"sma_20":44615.0,"sma_60":45026.67,"sma_120":45878.75},{"date":"2025-10-30","open":47062,"high":47159,"low":46092,"close":46189,"volume":91575,"rsi_14":64.56,"sma_20":44740.0,"sma_60":45035.83,"sma_120":45928.75},{"date":"2025-10-31","open":46189,"high":47498,"low":46141,"close":46965,"volume":54725,"rsi_14":72.46,"sma_20":44945.0,"sma_60":45079.17,"sma_120":45984.58},{"date":"2025-11-03","open":47207,"high":48176,"low":46092,"close":46480,"volume":105711,"rsi_14":69.82,"sma_20":45100.0,"sma_60":45150.83,"sma_120":46026.67},{"date":"2025-11-04","open":46044,"high":47207,"low":44687,"close":45995,"volume":68987,"rsi_14":66.08,"sma_20":45200.0,"sma_60":45177.5,"sma_120":46070.0},{"date":"2025-11-05","open":46432,"high":46625,"low":44105,"close":44735,"volume":86921,"rsi_14":61.51,"sma_20":45260.0,"sma_60":45198.33,"sma_120":46098.33},{"date":"2025-11-06","open":45608,"high":47983,"low":45317,"close":47110,"volume":100625,"rsi_14":68.6,"sma_20":45467.5,"sma_60":45258.33,"sma_120":46156.25},{"date":"2025-11-07","open":47352,"high":47401,"low":45462,"close":45947,"volume":39217,"rsi_14":63.23,"sma_20":45662.5,"sma_60":45295.83,"sma_120":46203.75},{"date":"2025-11-10","open":45850,"high":47304,"low":45850,"close":46965,"volume":84840,"rsi_14":67.95,"sma_20":45972.5,"sma_60":45312.5,"sma_120":46249.58},{"date":"2025-11-11","open":47498,"high":47789,"low":45365,"close":45656,"volume":68069,"rsi_14":61.6,"sma_20":46212.5,"sma_60":45315.0,"sma_120":46280.0},{"date":"2025-11-12","open":45898,"high":46432,"low":44978,"close":46383,"volume":61911,"rsi_14":60.55,"sma_20":46460.0,"sma_60":45334.17,"sma_120":46314.58},{"date":"2025-11-13","open":46238,"high":46529,"low":45511,"close":45656,"volume":47868,"rsi_14":49.36,"sma_20":46682.5,"sma_60":45350.0,"sma_120":46321.25},{"date":"2025-11-14","open":45365,"high":46092,"low":44202,"close":44493,"volume":68216,"rsi_14":35.56,"sma_20":46867.5,"sma_60":45342.5,"sma_120":46319.58},{"date":"2025-11-17","open":44590,"high":44590,"low":43136,"close":44202,"volume":110391,"rsi_14":35.56,"sma_20":47015.0,"sma_60":45346.67,"sma_120":46320.42},{"date":"2025-11-18","open":44105,"high":44638,"low":43330,"close":43524,"volume":44105,"rsi_14":35.56,"sma_20":47165.0,"sma_60":45369.17,"sma_120":46317.92},{"date":"2025-11-19","open":44105,"high":45850,"low":43136,"close":45075,"volume":102670,"rsi_14":46.02,"sma_20":47352.5,"sma_60":45422.5,"sma_120":46326.25},{"date":"2025-11-20","open":44978,"high":45802,"low":44590,"close":45123,"volume":52913,"rsi_14":43.07,"sma_20":47480.0,"sma_60":45472.5,"sma_120":46336.67},{"date":"2025-11-21","open":45171,"high":45268,"low":43814,"close":44687,"volume":33097,"rsi_14":43.22,"sma_20":47420.0,"sma_60":45529.17,"sma_120":46349.17},{"date":"2025-11-24","open":44978,"high":45075,"low":43620,"close":43620,"volume":186486,"rsi_14":41.4,"sma_20":47170.0,"sma_60":45564.17,"sma_120":46352.08},{"date":"2025-11-25","open":44008,"high":44444,"low":42409,"close":42506,"volume":51666,"rsi_14":41.84,"sma_20":46877.5,"sma_60":45590.0,"sma_120":46325.0},{"date":"2025-11-26","open":42797,"high":43378,"low":42166,"close":43330,"volume":40167,"rsi_14":34.4,"sma_20":46662.5,"sma_60":45628.33,"sma_120":46310.0},{"date":"2025-11-27","open":44030,"high":44916,"low":44030,"close":44522,"volume":33267,"rsi_14":40.68,"sma_20":46540.0,"sma_60":45658.33,"sma_120":46300.83},{"date":"2025-11-28","open":44348,"high":44348,"low":43620,"close":44105,"volume":34395,"rsi_14":36.65,"sma_20":46392.5,"sma_60":45689.17,"sma_120":46289.58},{"date":"2025-12-01","open":44105,"high":44493,"low":42409,"close":42603,"volume":52308,"rsi_14":36.0,"sma_20":46192.5,"sma_60":45710.0,"sma_120":46271.67},{"date":"2025-12-02","open":43039,"high":43233,"low":42409,"close":42990,"volume":33492,"rsi_14":33.94,"sma_20":46037.5,"sma_60":45751.67,"sma_120":46222.92},{"date":"2025-12-03","open":42990,"high":45268,"low":42651,"close":45026,"volume":68969,"rsi_14":47.35,"sma_20":46052.5,"sma_60":45823.33,"sma_120":46204.17},{"date":"2025-12-04","open":45511,"high":46965,"low":44493,"close":45123,"volume":95697,"rsi_14":52.91,"sma_20":45950.0,"sma_60":45849.17,"sma_120":46186.25},{"date":"2025-12-05","open":45705,"high":45705,"low":40761,"close":41391,"volume":355426,"rsi_14":40.14,"sma_20":45715.0,"sma_60":45810.83,"sma_120":46138.75},{"date":"2025-12-08","open":41876,"high":41876,"low":39646,"close":40276,"volume":209034,"rsi_14":38.94,"sma_20":45370.0,"sma_60":45768.33,"sma_120":46099.17},{"date":"2025-12-09","open":40131,"high":40809,"low":40034,"close":40664,"volume":88919,"rsi_14":33.69,"sma_20":45112.5,"sma_60":45679.17,"sma_120":46053.75},{"date":"2025-12-10","open":40906,"high":40906,"low":39937,"close":40034,"volume":71975,"rsi_14":31.96,"sma_20":44785.0,"sma_60":45585.83,"sma_120":45996.25},{"date":"2025-12-11","open":40276,"high":41536,"low":40131,"close":41197,"volume":247840,"rsi_14":38.24,"sma_20":44555.0,"sma_60":45511.67,"sma_120":45961.25},{"date":"2025-12-12","open":41003,"high":42263,"low":41003,"close":42070,"volume":135573,"rsi_14":44.7,"sma_20":44430.0,"sma_60":45444.17,"sma_120":45917.92},{"date":"2025-12-15","open":42360,"high":43475,"low":41924,"close":42312,"volume":136168,"rsi_14":49.3,"sma_20":44332.5,"sma_60":45366.67,"sma_120":45867.92},{"date":"2025-12-16","open":42312,"high":43766,"low":42312,"close":42554,"volume":117390,"rsi_14":47.06,"sma_20":44282.5,"sma_60":45306.67,"sma_120":45833.75},{"date":"2025-12-17","open":45753,"high":48419,"low":43427,"close":44978,"volume":602105,"rsi_14":53.85,"sma_20":44277.5,"sma_60":45289.17,"sma_120":45828.33},{"date":"2025-12-18","open":44493,"high":45511,"low":43620,"close":44057,"volume":104109,"rsi_14":49.85,"sma_20":44222.5,"sma_60":45255.0,"sma_120":45813.33},{"date":"2025-12-19","open":44444,"high":44493,"low":42506,"close":43524,"volume":125510,"rsi_14":53.11,"sma_20":44162.5,"sma_60":45228.33,"sma_120":45798.75},{"date":"2025-12-22","open":42990,"high":43136,"low":42118,"close":42312,"volume":105593,"rsi_14":47.83,"sma_20":44095.0,"sma_60":45172.5,"sma_120":45782.08},{"date":"2025-12-23","open":42215,"high":42700,"low":41439,"close":41682,"volume":91036,"rsi_14":38.23,"sma_20":44052.5,"sma_60":45123.33,"sma_120":45746.67},{"date":"2025-12-24","open":42070,"high":42748,"low":41827,"close":42021,"volume":72218,"rsi_14":39.26,"sma_20":43985.0,"sma_60":45087.5,"sma_120":45683.75},{"date":"2025-12-26","open":42312,"high":42360,"low":40955,"close":41003,"volume":68749,"rsi_14":48.35,"sma_20":43840.0,"sma_60":45040.0,"sma_120":45597.08},{"date":"2025-12-29","open":40858,"high":41052,"low":40228,"close":40761,"volume":72862,"rsi_14":52.23,"sma_20":43667.5,"sma_60":45001.67,"sma_120":45520.0},{"date":"2025-12-30","open":40519,"high":41052,"low":40470,"close":40616,"volume":64629,"rsi_14":49.77,"sma_20":43565.0,"sma_60":44952.5,"sma_120":45462.92},{"date":"2026-01-02","open":40664,"high":40809,"low":40082,"close":40228,"volume":75877,"rsi_14":50.93,"sma_20":43422.5,"sma_60":44886.67,"sma_120":45402.92},{"date":"2026-01-05","open":40034,"high":41003,"low":40034,"close":40567,"volume":106738,"rsi_14":46.7,"sma_20":43192.5,"sma_60":44835.0,"sma_120":45344.17},{"date":"2026-01-06","open":40519,"high":40519,"low":39792,"close":40131,"volume":95401,"rsi_14":39.36,"sma_20":42935.0,"sma_60":44784.17,"sma_120":45268.33},{"date":"2026-01-07","open":40131,"high":40131,"low":39404,"close":39549,"volume":80783,"rsi_14":35.38,"sma_20":42840.0,"sma_60":44739.17,"sma_120":45191.67},{"date":"2026-01-08","open":39743,"high":39840,"low":39355,"close":39549,"volume":66825,"rsi_14":33.68,"sma_20":42802.5,"sma_60":44715.0,"sma_120":45120.42},{"date":"2026-01-09","open":39646,"high":39743,"low":38919,"close":39307,"volume":60368,"rsi_14":9.66,"sma_20":42732.5,"sma_60":44685.83,"sma_120":45044.58},{"date":"2026-01-12","open":39501,"high":40082,"low":39065,"close":39452,"volume":73699,"rsi_14":13.18,"sma_20":42702.5,"sma_60":44649.17,"sma_120":44973.75},{"date":"2026-01-13","open":39743,"high":39743,"low":39162,"close":39452,"volume":61878,"rsi_14":14.41,"sma_20":42612.5,"sma_60":44616.67,"sma_120":44912.92},{"date":"2026-01-14","open":39598,"high":40519,"low":39307,"close":40228,"volume":80836,"rsi_14":30.28,"sma_20":42517.5,"sma_60":44605.0,"sma_120":44858.33},{"date":"2026-01-15","open":40373,"high":40567,"low":39840,"close":40373,"volume":68321,"rsi_14":36.36,"sma_20":42417.5,"sma_60":44588.33,"sma_120":44805.0},{"date":"2026-01-16","open":40228,"high":40470,"low":39646,"close":39743,"volume":62485,"rsi_14":28.52,"sma_20":46045.0,"sma_60":45660.83,"sma_120":46247.08},{"date":"2026-01-19","open":40434,"high":40680,"low":40090,"close":40237,"volume":55766,"rsi_14":33.33,"sma_20":41995.0,"sma_60":44541.67,"sma_120":44701.25},{"date":"2026-01-20","open":39743,"high":40422,"low":39598,"close":40179,"volume":79005,"rsi_14":43.62,"sma_20":41795.0,"sma_60":44499.17,"sma_120":44655.0},{"date":"2026-01-21","open":39743,"high":39840,"low":38725,"close":38774,"volume":91461,"rsi_14":34.17,"sma_20":41550.0,"sma_60":44377.5,"sma_120":44598.33},{"date":"2026-01-22","open":38919,"high":39792,"low":38774,"close":39549,"volume":93440,"rsi_14":44.53,"sma_20":41407.5,"sma_60":44224.17,"sma_120":44553.75},{"date":"2026-01-23","open":39889,"high":40373,"low":39549,"close":40082,"volume":54357,"rsi_14":46.21,"sma_20":41325.0,"sma_60":44085.0,"sma_120":44526.67},{"date":"2026-01-26","open":40470,"high":41294,"low":39937,"close":40082,"volume":80737,"rsi_14":49.59,"sma_20":41225.0,"sma_60":43957.5,"sma_120":44492.08},{"date":"2026-01-27","open":40519,"high":40519,"low":39646,"close":39937,"volume":70580,"rsi_14":53.51,"sma_20":41170.0,"sma_60":43850.0,"sma_120":44442.92},{"date":"2026-01-28","open":39985,"high":40422,"low":39937,"close":40179,"volume":71559,"rsi_14":55.46,"sma_20":41140.0,"sma_60":43733.33,"sma_120":44406.25},{"date":"2026-01-29","open":40373,"high":41100,"low":39743,"close":40712,"volume":97665,"rsi_14":61.6,"sma_20":41145.0,"sma_60":43634.17,"sma_120":44392.5},{"date":"2026-01-30","open":40519,"high":40906,"low":39743,"close":40276,"volume":111702,"rsi_14":56.49,"sma_20":41147.5,"sma_60":43535.83,"sma_120":44356.67},{"date":"2026-02-02","open":40325,"high":40325,"low":39016,"close":39065,"volume":80119,"rsi_14":47.44,"sma_20":41070.0,"sma_60":43438.33,"sma_120":44318.33},{"date":"2026-02-03","open":39646,"high":40325,"low":39307,"close":40325,"volume":70076,"rsi_14":50.6,"sma_20":41080.0,"sma_60":43321.67,"sma_120":44290.0},{"date":"2026-02-04","open":40228,"high":41876,"low":40131,"close":41633,"volume":143119,"rsi_14":34.09,"sma_20":45820.0,"sma_60":45679.17,"sma_120":46186.67},{"date":"2026-02-05","open":41536,"high":41536,"low":40519,"close":41149,"volume":76074,"rsi_14":34.65,"sma_20":45635.0,"sma_60":45684.17,"sma_120":46134.58},{"date":"2026-02-06","open":40325,"high":40616,"low":39549,"close":40373,"volume":66901,"rsi_14":35.59,"sma_20":45287.5,"sma_60":45628.33,"sma_120":46075.83},{"date":"2026-02-09","open":41149,"high":42070,"low":41149,"close":41779,"volume":90665,"rsi_14":42.14,"sma_20":45072.5,"sma_60":45596.67,"sma_120":46031.67},{"date":"2026-02-10","open":42118,"high":42797,"low":41730,"close":42651,"volume":93768,"rsi_14":47.2,"sma_20":44850.0,"sma_60":45595.0,"sma_120":46012.5},{"date":"2026-02-11","open":42651,"high":42748,"low":41536,"close":42118,"volume":96310,"rsi_14":39.87,"sma_20":44667.5,"sma_60":45530.83,"sma_120":45979.58},{"date":"2026-02-12","open":42409,"high":42797,"low":41682,"close":42506,"volume":82411,"rsi_14":41.23,"sma_20":44467.5,"sma_60":45480.0,"sma_120":45943.33},{"date":"2026-02-13","open":42215,"high":43766,"low":41827,"close":42942,"volume":128019,"rsi_14":44.16,"sma_20":44327.5,"sma_60":45435.83,"sma_120":45923.33},{"date":"2026-02-19","open":43669,"high":43717,"low":42845,"close":42942,"volume":92173,"rsi_14":47.55,"sma_20":44247.5,"sma_60":45383.33,"sma_120":45887.5},{"date":"2026-02-20","open":42942,"high":43717,"low":42893,"close":43330,"volume":77918,"rsi_14":53.14,"sma_20":44202.5,"sma_60":45323.33,"sma_120":45846.25},{"date":"2026-02-23","open":43427,"high":44784,"low":43233,"close":44590,"volume":88237,"rsi_14":54.64,"sma_20":44257.5,"sma_60":45298.33,"sma_120":45829.58},{"date":"2026-02-24","open":44541,"high":44638,"low":43717,"close":44057,"volume":50930,"rsi_14":50.89,"sma_20":44205.0,"sma_60":45265.0,"sma_120":45816.25},{"date":"2026-02-25","open":44590,"high":44590,"low":42700,"close":42893,"volume":102678,"rsi_14":67.71,"sma_20":42995.0,"sma_60":42790.83,"sma_120":44190.42},{"date":"2026-02-26","open":42845,"high":42942,"low":41197,"close":41633,"volume":93867,"rsi_14":58.3,"sma_20":43932.5,"sma_60":45151.67,"sma_120":45760.42},{"date":"2026-02-27","open":41876,"high":42118,"low":40809,"close":41585,"volume":92170,"rsi_14":49.75,"sma_20":43160.0,"sma_60":42723.33,"sma_120":44190.83},{"date":"2026-03-03","open":41052,"high":41585,"low":40228,"close":40228,"volume":78407,"rsi_14":45.58,"sma_20":43162.5,"sma_60":42656.67,"sma_120":44172.92},{"date":"2026-03-04","open":39549,"high":39549,"low":36302,"close":36447,"volume":148206,"rsi_14":35.38,"sma_20":42942.5,"sma_60":42550.83,"sma_120":44130.42},{"date":"2026-03-05","open":38774,"high":38871,"low":37611,"close":37804,"volume":108509,"rsi_14":35.14,"sma_20":42815.0,"sma_60":42461.67,"sma_120":44106.67},{"date":"2026-03-06","open":37320,"high":37998,"low":36835,"close":37562,"volume":63607,"rsi_14":30.04,"sma_20":42737.5,"sma_60":42333.33,"sma_120":44078.33},{"date":"2026-03-09","open":36011,"high":36496,"low":35381,"close":35817,"volume":65123,"rsi_14":27.43,"sma_20":42505.0,"sma_60":42173.33,"sma_120":44011.25},{"date":"2026-03-10","open":36835,"high":37223,"low":36253,"close":36544,"volume":53895,"rsi_14":29.15,"sma_20":42242.5,"sma_60":42090.0,"sma_120":43950.42},{"date":"2026-03-11","open":37320,"high":38677,"low":37126,"close":37707,"volume":63806,"rsi_14":32.58,"sma_20":42065.0,"sma_60":42045.83,"sma_120":43907.08},{"date":"2026-03-12","open":37514,"high":37998,"low":36980,"close":37271,"volume":73176,"rsi_14":31.66,"sma_20":41905.0,"sma_60":41987.5,"sma_120":43833.33},{"date":"2026-03-13","open":36787,"high":37804,"low":36399,"close":37271,"volume":53944,"rsi_14":29.9,"sma_20":41672.5,"sma_60":41940.0,"sma_120":43762.92},{"date":"2026-03-16","open":37271,"high":37271,"low":36350,"close":36350,"volume":83403,"rsi_14":22.04,"sma_20":41347.5,"sma_60":44056.67,"sma_120":44791.25},{"date":"2026-03-17","open":36641,"high":39162,"low":36641,"close":38871,"volume":74641,"rsi_14":34.49,"sma_20":41180.0,"sma_60":44020.0,"sma_120":44711.67},{"date":"2026-03-18","open":39452,"high":39452,"low":38289,"close":39113,"volume":63032,"rsi_14":38.04,"sma_20":41005.0,"sma_60":43977.5,"sma_120":44637.92},{"date":"2026-03-19","open":38580,"high":38580,"low":37659,"close":37853,"volume":67353,"rsi_14":38.04,"sma_20":40742.5,"sma_60":43917.5,"sma_120":44563.33},{"date":"2026-03-20","open":38531,"high":39695,"low":38289,"close":39549,"volume":65110,"rsi_14":44.17,"sma_20":40567.5,"sma_60":43894.17,"sma_120":44502.92},{"date":"2026-03-23","open":39210,"high":39210,"low":37562,"close":37804,"volume":66252,"rsi_14":43.21,"sma_20":40282.5,"sma_60":43833.33,"sma_120":44427.5},{"date":"2026-03-24","open":38919,"high":38968,"low":37320,"close":38386,"volume":51579,"rsi_14":56.62,"sma_20":39962.5,"sma_60":43795.0,"sma_120":44366.67},{"date":"2026-03-25","open":38968,"high":39210,"low":38531,"close":38774,"volume":49393,"rsi_14":53.55,"sma_20":39690.0,"sma_60":43749.17,"sma_120":44305.0},{"date":"2026-03-26","open":38822,"high":38968,"low":38289,"close":38725,"volume":33356,"rsi_14":54.32,"sma_20":39475.0,"sma_60":43681.67,"sma_120":44246.25},{"date":"2026-03-27","open":38338,"high":38774,"low":37804,"close":38774,"volume":35892,"rsi_14":62.55,"sma_20":39327.5,"sma_60":43560.0,"sma_120":44189.58},{"date":"2026-03-30","open":37937,"high":38331,"low":37494,"close":38085,"volume":28943,"rsi_14":53.94,"sma_20":39117.5,"sma_60":43371.67,"sma_120":44127.5},{"date":"2026-03-31","open":37888,"high":38282,"low":37101,"close":37298,"volume":38290,"rsi_14":45.93,"sma_20":38937.5,"sma_60":43175.0,"sma_120":44071.67},{"date":"2026-04-01","open":38675,"high":38872,"low":37888,"close":38479,"volume":46114,"rsi_14":52.49,"sma_20":39012.5,"sma_60":43010.0,"sma_120":44018.33},{"date":"2026-04-02","open":38921,"high":38921,"low":36707,"close":36904,"volume":72656,"rsi_14":46.76,"sma_20":38937.5,"sma_60":42840.83,"sma_120":43938.33},{"date":"2026-04-03","open":38050,"high":38350,"low":37800,"close":37850,"volume":51575,"rsi_14":51.25,"sma_20":38892.5,"sma_60":42664.17,"sma_120":43871.67},{"date":"2026-04-06","open":37199,"high":37593,"low":36953,"close":36953,"volume":34542,"rsi_14":39.15,"sma_20":38922.5,"sma_60":42490.83,"sma_120":43820.83},{"date":"2026-04-07","open":37052,"high":37494,"low":36609,"close":36658,"volume":37937,"rsi_14":36.86,"sma_20":38900.0,"sma_60":42320.83,"sma_120":43749.17},{"date":"2026-04-08","open":37790,"high":38085,"low":36806,"close":37642,"volume":46909,"rsi_14":46.52,"sma_20":38867.5,"sma_60":42189.17,"sma_120":43693.75},{"date":"2026-04-09","open":37642,"high":37839,"low":37150,"close":37150,"volume":46437,"rsi_14":35.12,"sma_20":38832.5,"sma_60":42008.33,"sma_120":43633.33},{"date":"2026-04-10","open":37494,"high":38675,"low":37494,"close":37888,"volume":66472,"rsi_14":47.28,"sma_20":38835.0,"sma_60":41860.0,"sma_120":43577.92},{"date":"2026-04-13","open":37396,"high":38626,"low":37396,"close":37839,"volume":43247,"rsi_14":43.35,"sma_20":38882.5,"sma_60":41693.33,"sma_120":43502.92},{"date":"2026-04-14","open":38085,"high":38233,"low":37839,"close":38085,"volume":52301,"rsi_14":42.35,"sma_20":38812.5,"sma_60":41553.33,"sma_120":43434.17},{"date":"2026-04-15","open":38626,"high":38675,"low":38282,"close":38331,"volume":46314,"rsi_14":44.25,"sma_20":38742.5,"sma_60":41405.0,"sma_120":43369.58},{"date":"2026-04-16","open":38577,"high":39217,"low":38429,"close":38921,"volume":41695,"rsi_14":47.57,"sma_20":38767.5,"sma_60":41279.17,"sma_120":43314.58},{"date":"2026-04-17","open":39020,"high":39364,"low":38725,"close":38872,"volume":39186,"rsi_14":55.0,"sma_20":38702.5,"sma_60":41172.5,"sma_120":43257.5},{"date":"2026-04-20","open":39217,"high":39512,"low":38921,"close":38921,"volume":67556,"rsi_14":61.38,"sma_20":38730.0,"sma_60":41071.67,"sma_120":43209.17},{"date":"2026-04-21","open":39463,"high":39463,"low":38380,"close":38774,"volume":53876,"rsi_14":52.42,"sma_20":38720.0,"sma_60":40980.0,"sma_120":43174.58},{"date":"2026-04-22","open":38577,"high":38872,"low":38085,"close":38282,"volume":48411,"rsi_14":63.73,"sma_20":38665.0,"sma_60":40853.33,"sma_120":43137.92},{"date":"2026-04-23","open":38675,"high":38725,"low":37839,"close":37839,"volume":72546,"rsi_14":55.77,"sma_20":38590.0,"sma_60":40718.33,"sma_120":43095.42},{"date":"2026-04-24","open":38085,"high":38405,"low":37347,"close":38183,"volume":84004,"rsi_14":61.9,"sma_20":38530.0,"sma_60":40596.67,"sma_120":43062.92},{"date":"2026-04-27","open":38725,"high":38725,"low":37888,"close":37986,"volume":46669,"rsi_14":63.11,"sma_20":38525.0,"sma_60":40490.0,"sma_120":43027.08},{"date":"2026-04-28","open":37986,"high":38233,"low":37544,"close":37642,"volume":58453,"rsi_14":50.0,"sma_20":38542.5,"sma_60":40396.67,"sma_120":42993.33},{"date":"2026-04-29","open":37888,"high":37937,"low":37298,"close":37790,"volume":81165,"rsi_14":57.83,"sma_20":38507.5,"sma_60":40291.67,"sma_120":42960.0},{"date":"2026-04-30","open":37691,"high":38233,"low":37544,"close":37937,"volume":61807,"rsi_14":47.69,"sma_20":38745.0,"sma_60":38815.0,"sma_120":40708.33},{"date":"2026-05-04","open":38380,"high":39118,"low":37790,"close":37937,"volume":89164,"rsi_14":51.43,"sma_20":38595.0,"sma_60":40075.0,"sma_120":42850.0},{"date":"2026-05-06","open":37937,"high":38085,"low":37298,"close":37298,"volume":116456,"rsi_14":39.74,"sma_20":38612.5,"sma_60":40013.33,"sma_120":42790.83},{"date":"2026-05-07","open":37494,"high":37642,"low":36855,"close":36904,"volume":74917,"rsi_14":32.1,"sma_20":38625.0,"sma_60":39922.5,"sma_120":42728.33},{"date":"2026-05-08","open":37101,"high":39118,"low":36806,"close":38479,"volume":159355,"rsi_14":45.54,"sma_20":38667.5,"sma_60":39866.67,"sma_120":42686.67},{"date":"2026-05-11","open":38823,"high":38872,"low":37298,"close":37790,"volume":100736,"rsi_14":40.35,"sma_20":38700.0,"sma_60":39812.5,"sma_120":42612.5},{"date":"2026-05-12","open":37839,"high":37888,"low":36264,"close":36314,"volume":111758,"rsi_14":31.47,"sma_20":38620.0,"sma_60":39709.17,"sma_120":42529.17},{"date":"2026-05-13","open":36904,"high":37002,"low":35969,"close":36215,"volume":103150,"rsi_14":31.69,"sma_20":38537.5,"sma_60":39589.17,"sma_120":42444.58},{"date":"2026-05-14","open":36314,"high":39512,"low":36264,"close":38626,"volume":195468,"rsi_14":51.93,"sma_20":38565.0,"sma_60":39519.17,"sma_120":42376.25},{"date":"2026-05-15","open":38725,"high":38774,"low":37002,"close":37494,"volume":95211,"rsi_14":48.21,"sma_20":38522.5,"sma_60":39423.33,"sma_120":42291.25},{"date":"2026-05-18","open":37199,"high":37199,"low":35723,"close":36117,"volume":66003,"rsi_14":40.28,"sma_20":38380.0,"sma_60":39296.67,"sma_120":42201.25},{"date":"2026-05-19","open":36412,"high":36412,"low":35329,"close":35871,"volume":48911,"rsi_14":40.09,"sma_20":38227.5,"sma_60":39165.83,"sma_120":42109.58},{"date":"2026-05-20","open":35625,"high":35871,"low":34198,"close":34493,"volume":97293,"rsi_14":36.55,"sma_20":38002.5,"sma_60":39005.0,"sma_120":42005.83},{"date":"2026-05-21","open":35133,"high":36067,"low":34936,"close":35772,"volume":36778,"rsi_14":42.15,"sma_20":37850.0,"sma_60":38844.17,"sma_120":41921.25},{"date":"2026-05-22","open":36166,"high":37199,"low":35871,"close":36904,"volume":47643,"rsi_14":46.26,"sma_20":37780.0,"sma_60":38711.67,"sma_120":41842.08},{"date":"2026-05-26","open":37396,"high":37593,"low":35772,"close":35871,"volume":64048,"rsi_14":43.05,"sma_20":37680.0,"sma_60":38581.67,"sma_120":41762.92},{"date":"2026-05-27","open":35772,"high":35772,"low":34837,"close":35133,"volume":44381,"rsi_14":42.76,"sma_20":37525.0,"sma_60":38460.83,"sma_120":41681.25},{"date":"2026-05-28","open":35133,"high":35231,"low":34001,"close":34641,"volume":40562,"rsi_14":42.48,"sma_20":37355.0,"sma_60":38332.5,"sma_120":41598.33},{"date":"2026-05-29","open":34493,"high":35034,"low":34001,"close":34936,"volume":69138,"rsi_14":37.14,"sma_20":37217.5,"sma_60":38232.5,"sma_120":41524.58},{"date":"2026-06-01","open":34296,"high":34444,"low":33853,"close":33902,"volume":46900,"rsi_14":36.24,"sma_20":37020.0,"sma_60":38180.0,"sma_120":41437.92},{"date":"2026-06-02","open":33804,"high":34099,"low":33263,"close":33755,"volume":55327,"rsi_14":40.0,"sma_20":36807.5,"sma_60":38101.67,"sma_120":41345.0},{"date":"2026-06-04","open":34050,"high":34493,"low":33263,"close":33460,"volume":64805,"rsi_14":39.39,"sma_20":36580.0,"sma_60":38022.5,"sma_120":41253.75},{"date":"2026-06-05","open":33115,"high":33952,"low":33066,"close":33706,"volume":86541,"rsi_14":27.27,"sma_20":36397.5,"sma_60":37977.5,"sma_120":41168.75},{"date":"2026-06-08","open":32968,"high":33066,"low":31393,"close":31787,"volume":73076,"rsi_14":25.42,"sma_20":36137.5,"sma_60":37887.5,"sma_120":41075.42},{"date":"2026-06-09","open":31787,"high":32574,"low":31393,"close":32033,"volume":128371,"rsi_14":30.52,"sma_20":35810.0,"sma_60":37781.67,"sma_120":40994.58},{"date":"2026-06-10","open":31491,"high":32426,"low":31049,"close":31885,"volume":58896,"rsi_14":30.81,"sma_20":35510.0,"sma_60":37680.83,"sma_120":40912.08},{"date":"2026-06-11","open":31245,"high":32229,"low":31147,"close":31787,"volume":83135,"rsi_14":35.14,"sma_20":35280.0,"sma_60":37578.33,"sma_120":40823.75},{"date":"2026-06-12","open":32475,"high":33755,"low":32279,"close":33214,"volume":83083,"rsi_14":36.17,"sma_20":35127.5,"sma_60":37515.83,"sma_120":40749.58},{"date":"2026-06-15","open":33853,"high":34739,"low":33410,"close":33853,"volume":64014,"rsi_14":32.58,"sma_20":34885.0,"sma_60":37420.83,"sma_120":40684.58},{"date":"2026-06-16","open":34345,"high":34345,"low":33558,"close":33804,"volume":58188,"rsi_14":36.71,"sma_20":34697.5,"sma_60":37320.83,"sma_120":40615.42},{"date":"2026-06-17","open":34247,"high":34247,"low":33164,"close":33410,"volume":76262,"rsi_14":47.0,"sma_20":33990.0,"sma_60":36681.67,"sma_120":39910.42},{"date":"2026-06-18","open":33164,"high":33410,"low":31836,"close":31983,"volume":70643,"rsi_14":34.12,"sma_20":34362.5,"sma_60":37097.5,"sma_120":40463.75},{"date":"2026-06-19","open":31885,"high":32722,"low":31049,"close":32180,"volume":98649,"rsi_14":33.33,"sma_20":34245.0,"sma_60":36992.5,"sma_120":40369.58},{"date":"2026-06-22","open":31295,"high":32131,"low":30852,"close":30852,"volume":72560,"rsi_14":32.18,"sma_20":33995.0,"sma_60":36855.0,"sma_120":40236.67},{"date":"2026-06-23","open":30852,"high":31344,"low":29572,"close":29572,"volume":95368,"rsi_14":28.43,"sma_20":33622.5,"sma_60":36689.17,"sma_120":40070.42},{"date":"2026-06-24","open":29572,"high":30458,"low":29376,"close":30015,"volume":99999,"rsi_14":32.5,"sma_20":33325.0,"sma_60":36531.67,"sma_120":39910.42},{"date":"2026-06-25","open":30015,"high":31393,"low":29966,"close":30507,"volume":81801,"rsi_14":34.15,"sma_20":33090.0,"sma_60":36381.67,"sma_120":39760.42},{"date":"2026-06-26","open":30261,"high":30606,"low":29622,"close":30458,"volume":73175,"rsi_14":41.92,"sma_20":32877.5,"sma_60":36252.5,"sma_120":39621.25},{"date":"2026-06-29","open":30064,"high":33164,"low":30064,"close":32820,"volume":77805,"rsi_14":53.81,"sma_20":32770.0,"sma_60":36176.67,"sma_120":39495.42},{"date":"2026-06-30","open":33115,"high":33115,"low":31541,"close":31639,"volume":38516,"rsi_14":48.92,"sma_20":32655.0,"sma_60":36060.83,"sma_120":39363.75},{"date":"2026-07-01","open":31787,"high":32869,"low":31639,"close":32525,"volume":36714,"rsi_14":53.04,"sma_20":32592.5,"sma_60":35986.67,"sma_120":39243.75},{"date":"2026-07-02","open":32574,"high":33656,"low":31049,"close":32918,"volume":153141,"rsi_14":48.67,"sma_20":32565.0,"sma_60":35913.33,"sma_120":39137.92},{"date":"2026-07-03","open":32869,"high":33656,"low":32525,"close":33115,"volume":32396,"rsi_14":46.54,"sma_20":32535.0,"sma_60":35848.33,"sma_120":39013.33},{"date":"2026-07-06","open":33410,"high":33902,"low":32672,"close":33509,"volume":34533,"rsi_14":48.66,"sma_20":32622.5,"sma_60":35795.0,"sma_120":38902.08},{"date":"2026-07-07","open":33558,"high":34936,"low":33164,"close":34837,"volume":87397,"rsi_14":55.97,"sma_20":32765.0,"sma_60":35747.5,"sma_120":38793.33},{"date":"2026-07-08","open":34837,"high":34887,"low":33755,"close":34542,"volume":56756,"rsi_14":61.82,"sma_20":32900.0,"sma_60":35703.33,"sma_120":38693.33},{"date":"2026-07-09","open":34936,"high":34936,"low":33164,"close":33164,"volume":77416,"rsi_14":54.1,"sma_20":32970.0,"sma_60":35623.33,"sma_120":38575.42},{"date":"2026-07-10","open":33706,"high":35379,"low":33558,"close":34001,"volume":59139,"rsi_14":63.68,"sma_20":33010.0,"sma_60":35558.33,"sma_120":38470.83},{"date":"2026-07-13","open":34148,"high":34690,"low":33607,"close":33952,"volume":47736,"rsi_14":71.29,"sma_20":33015.0,"sma_60":35488.33,"sma_120":38375.83},{"date":"2026-07-14","open":34591,"high":34690,"low":32623,"close":32623,"volume":52702,"rsi_14":61.67,"sma_20":32955.0,"sma_60":35391.67,"sma_120":38272.08},{"date":"2026-07-15","open":32968,"high":33460,"low":32377,"close":32623,"volume":42347,"rsi_14":59.91,"sma_20":32915.0,"sma_60":35285.0,"sma_120":38174.17},{"date":"2026-07-16","open":32968,"high":33460,"low":32426,"close":32820,"volume":31840,"rsi_14":60.91,"sma_20":32957.5,"sma_60":35182.5,"sma_120":38064.58},{"date":"2026-07-20","open":33115,"high":33115,"low":31541,"close":32377,"volume":49502,"rsi_14":47.51,"sma_20":32967.5,"sma_60":35071.67,"sma_120":37950.83},{"date":"2026-07-21","open":32082,"high":33312,"low":32082,"close":32672,"volume":34884,"rsi_14":56.44,"sma_20":33060.0,"sma_60":34968.33,"sma_120":37843.33},{"date":"2026-07-22","open":32722,"high":33607,"low":32672,"close":32918,"volume":37802,"rsi_14":52.67,"sma_20":33230.0,"sma_60":34877.5,"sma_120":37747.08},{"date":"2026-07-23","open":32771,"high":34099,"low":32771,"close":33804,"volume":37499,"rsi_14":55.62,"sma_20":33422.5,"sma_60":34809.17,"sma_120":37667.92},{"date":"2026-07-24","open":33164,"high":35231,"low":33164,"close":34591,"volume":58993,"rsi_14":58.72,"sma_20":33630.0,"sma_60":34748.33,"sma_120":37588.33},{"date":"2026-07-27","open":34641,"high":35034,"low":34099,"close":34591,"volume":17951,"rsi_14":56.71,"sma_20":33840.0,"sma_60":34690.83,"sma_120":37504.58},{"date":"2026-07-28","open":34444,"high":34837,"low":33656,"close":34395,"volume":39871,"rsi_14":46.81,"sma_20":33920.0,"sma_60":34635.83,"sma_120":37416.67},{"date":"2026-07-29","open":34395,"high":35379,"low":32820,"close":33902,"volume":74737,"rsi_14":45.52,"sma_20":34035.0,"sma_60":34570.0,"sma_120":37362.08},{"date":"2026-07-30","open":33607,"high":35034,"low":33558,"close":34591,"volume":51566,"rsi_14":61.07,"sma_20":34140.0,"sma_60":34513.33,"sma_120":37308.75},{"date":"2026-07-31","open":34493,"high":34985,"low":33804,"close":34837,"volume":69342,"rsi_14":57.14,"sma_20":34237.5,"sma_60":34460.83,"sma_120":37267.92},{"date":"2026-08-03","open":34591,"high":35477,"low":34099,"close":34591,"volume":40923,"rsi_14":55.28,"sma_20":34312.5,"sma_60":34415.0,"sma_120":37214.17},{"date":"2026-08-04","open":34296,"high":36510,"low":34247,"close":36363,"volume":75979,"rsi_14":78.79,"sma_20":34457.5,"sma_60":34405.83,"sma_120":37164.17},{"date":"2026-08-05","open":36166,"high":37052,"low":35428,"close":35625,"volume":44427,"rsi_14":70.75,"sma_20":34497.5,"sma_60":34357.5,"sma_120":37112.08},{"date":"2026-08-06","open":35772,"high":36658,"low":35674,"close":36412,"volume":49568,"rsi_14":72.96,"sma_20":34592.5,"sma_60":34334.17,"sma_120":37073.33},{"date":"2026-08-07","open":36363,"high":37150,"low":36215,"close":37150,"volume":39343,"rsi_14":79.39,"sma_20":34795.0,"sma_60":34348.33,"sma_120":37028.75},{"date":"2026-08-10","open":37150,"high":37445,"low":36609,"close":37150,"volume":25046,"rsi_14":78.62,"sma_20":34955.0,"sma_60":34364.17,"sma_120":36976.67},{"date":"2026-08-11","open":37199,"high":37347,"low":36018,"close":36510,"volume":64457,"rsi_14":71.86,"sma_20":35085.0,"sma_60":34328.33,"sma_120":36923.75},{"date":"2026-08-12","open":36560,"high":36855,"low":35625,"close":35723,"volume":58213,"rsi_14":61.82,"sma_20":35242.5,"sma_60":34298.33,"sma_120":36860.83},{"date":"2026-08-13","open":36412,"high":38085,"low":36314,"close":36314,"volume":107762,"rsi_14":60.87,"sma_20":35430.0,"sma_60":34301.67,"sma_120":36799.17},{"date":"2026-08-14","open":36609,"high":37544,"low":36363,"close":36953,"volume":43803,"rsi_14":63.79,"sma_20":35640.0,"sma_60":34320.0,"sma_120":36742.92},{"date":"2026-08-18","open":37101,"high":37790,"low":36461,"close":37396,"volume":33732,"rsi_14":67.04,"sma_20":35895.0,"sma_60":34369.17,"sma_120":36687.08},{"date":"2026-08-19","open":36756,"high":36756,"low":35871,"close":36215,"volume":57283,"rsi_14":62.18,"sma_20":36075.0,"sma_60":34376.67,"sma_120":36610.42},{"date":"2026-08-20","open":36314,"high":37839,"low":36117,"close":37347,"volume":68268,"rsi_14":63.86,"sma_20":36300.0,"sma_60":34384.17,"sma_120":36547.92},{"date":"2026-08-21","open":36953,"high":37298,"low":36510,"close":37150,"volume":47980,"rsi_14":61.69,"sma_20":36470.0,"sma_60":34405.83,"sma_120":36493.75},{"date":"2026-08-24","open":37199,"high":37790,"low":36806,"close":37691,"volume":24966,"rsi_14":65.22,"sma_20":36627.5,"sma_60":34449.17,"sma_120":36455.0},{"date":"2026-08-25","open":37593,"high":38233,"low":37298,"close":38183,"volume":44210,"rsi_14":60.22,"sma_20":36810.0,"sma_60":34509.17,"sma_120":36420.83},{"date":"2026-08-26","open":38233,"high":38528,"low":37445,"close":37986,"volume":42907,"rsi_14":64.12,"sma_20":36992.5,"sma_60":34560.83,"sma_120":36396.67},{"date":"2026-08-27","open":38331,"high":38528,"low":36904,"close":37150,"volume":48037,"rsi_14":54.39,"sma_20":37157.5,"sma_60":34615.83,"sma_120":36397.92},{"date":"2026-08-28","open":37050,"high":38650,"low":36750,"close":38650,"volume":41480,"rsi_14":55.17,"sma_20":37332.5,"sma_60":34688.33,"sma_120":36395.0},{"date":"2026-08-31","open":38200,"high":38750,"low":37750,"close":38450,"volume":38723,"rsi_14":53.93,"sma_20":37485.0,"sma_60":34762.5,"sma_120":36392.5},{"date":"2026-09-01","open":38050,"high":38650,"low":37800,"close":37950,"volume":36495,"rsi_14":54.86,"sma_20":37625.0,"sma_60":34824.17,"sma_120":36400.83},{"date":"2026-09-02","open":37850,"high":37950,"low":37250,"close":37800,"volume":44695,"rsi_14":59.26,"sma_20":37667.5,"sma_60":34915.83,"sma_120":36401.67},{"date":"2026-09-03","open":37800,"high":38600,"low":37350,"close":37850,"volume":34444,"rsi_14":56.29,"sma_20":37750.0,"sma_60":35004.17,"sma_120":36392.92},{"date":"2026-09-04","open":38050,"high":38350,"low":37700,"close":38100,"volume":29379,"rsi_14":53.85,"sma_20":37805.0,"sma_60":35099.17,"sma_120":36390.0},{"date":"2026-09-07","open":38100,"high":38450,"low":37500,"close":37800,"volume":45503,"rsi_14":48.57,"sma_20":37807.5,"sma_60":35190.83,"sma_120":36384.58},{"date":"2026-09-08","open":38250,"high":38250,"low":37350,"close":37650,"volume":41131,"rsi_14":57.14,"sma_20":37802.5,"sma_60":35255.83,"sma_120":36385.83},{"date":"2026-09-09","open":37650,"high":37700,"low":37200,"close":37450,"volume":44674,"rsi_14":45.0,"sma_20":37820.0,"sma_60":35306.67,"sma_120":36363.75},{"date":"2026-09-10","open":37300,"high":37850,"low":37150,"close":37500,"volume":53582,"rsi_14":47.42,"sma_20":37880.0,"sma_60":35359.17,"sma_120":36340.0},{"date":"2026-09-11","open":37150,"high":38350,"low":37150,"close":38200,"volume":28158,"rsi_14":49.0,"sma_20":37945.0,"sma_60":35430.0,"sma_120":36332.92},{"date":"2026-09-14","open":37600,"high":38300,"low":37500,"close":37750,"volume":26804,"rsi_14":39.39,"sma_20":37955.0,"sma_60":35517.5,"sma_120":36307.5},{"date":"2026-09-15","open":37450,"high":37650,"low":36450,"close":36750,"volume":38458,"rsi_14":33.91,"sma_20":37892.5,"sma_60":35585.0,"sma_120":36288.75},{"date":"2026-09-16","open":37250,"high":37300,"low":36050,"close":36300,"volume":19812,"rsi_14":36.45,"sma_20":37867.5,"sma_60":35667.5,"sma_120":36261.25},{"date":"2026-09-17","open":36500,"high":36500,"low":35900,"close":36350,"volume":22628,"rsi_14":24.44,"sma_20":37787.5,"sma_60":35772.5,"sma_120":36230.83},{"date":"2026-09-18","open":36250,"high":36550,"low":35550,"close":35750,"volume":32387,"rsi_14":22.45,"sma_20":37687.5,"sma_60":35860.0,"sma_120":36195.83},{"date":"2026-09-21","open":35700,"high":35900,"low":35100,"close":35500,"volume":19615,"rsi_14":23.66,"sma_20":37547.5,"sma_60":35935.0,"sma_120":36158.33},{"date":"2026-09-22","open":35200,"high":35600,"low":34850,"close":35050,"volume":27037,"rsi_14":22.22,"sma_20":37360.0,"sma_60":36003.33,"sma_120":36127.92},{"date":"2026-09-23","open":35200,"high":35300,"low":34800,"close":35200,"volume":31997,"rsi_14":23.76,"sma_20":37190.0,"sma_60":36034.17,"sma_120":36105.42},{"date":"2026-09-28","open":35250,"high":36250,"low":35050,"close":36000,"volume":27560,"rsi_14":31.25,"sma_20":37102.5,"sma_60":36098.33,"sma_120":36079.58},{"date":"2026-09-29","open":36050,"high":36050,"low":35300,"close":35500,"volume":22662,"rsi_14":30.17,"sma_20":36945.0,"sma_60":36139.17,"sma_120":36062.92},{"date":"2026-09-30","open":35650,"high":35700,"low":35250,"close":35450,"volume":17433,"rsi_14":30.7,"sma_20":36795.0,"sma_60":36172.5,"sma_120":36042.92},{"date":"2026-10-01","open":35650,"high":35650,"low":35100,"close":35400,"volume":18677,"rsi_14":31.53,"sma_20":36667.5,"sma_60":36201.67,"sma_120":36025.0},{"date":"2026-10-02","open":35400,"high":35450,"low":34900,"close":35450,"volume":16490,"rsi_14":31.53,"sma_20":36550.0,"sma_60":36225.0,"sma_120":36010.0},{"date":"2026-10-06","open":35500,"high":35600,"low":34800,"close":35150,"volume":28232,"rsi_14":20.39,"sma_20":36415.0,"sma_60":36220.83,"sma_120":35984.17},{"date":"2026-10-07","open":35000,"high":35300,"low":34750,"close":34950,"volume":18057,"rsi_14":21.43,"sma_20":36257.5,"sma_60":36218.33,"sma_120":35960.83},{"date":"2026-10-08","open":35000,"high":35200,"low":34700,"close":35050,"volume":32773,"rsi_14":28.75,"sma_20":36120.0,"sma_60":36240.83,"sma_120":35932.08},{"date":"2026-10-12","open":34850,"high":35450,"low":34700,"close":35000,"volume":24445,"rsi_14":31.94,"sma_20":35987.5,"sma_60":36248.33,"sma_120":35903.33},{"date":"2026-10-13","open":35150,"high":35150,"low":34250,"close":34800,"volume":31598,"rsi_14":29.33,"sma_20":35855.0,"sma_60":36253.33,"sma_120":35870.83},{"date":"2026-10-14","open":35100,"high":35700,"low":34750,"close":35350,"volume":28424,"rsi_14":44.59,"sma_20":35747.5,"sma_60":36290.0,"sma_120":35840.83},{"date":"2026-10-15","open":35500,"high":35750,"low":34700,"close":35600,"volume":39563,"rsi_14":51.35,"sma_20":35617.5,"sma_60":36330.83,"sma_120":35807.92},{"date":"2026-10-16","open":35650,"high":36800,"low":35650,"close":36150,"volume":35196,"rsi_14":64.47,"sma_20":35537.5,"sma_60":36377.5,"sma_120":35780.0},{"date":"2026-10-19","open":36350,"high":36400,"low":35350,"close":35700,"volume":20008,"rsi_14":56.1,"sma_20":35485.0,"sma_60":36424.17,"sma_120":35747.92},{"date":"2026-10-20","open":35200,"high":36150,"low":34650,"close":35950,"volume":31269,"rsi_14":49.3,"sma_20":35467.5,"sma_60":36470.0,"sma_120":35719.17},{"date":"2026-10-21","open":35950,"high":36150,"low":35200,"close":35300,"volume":18488,"rsi_14":47.3,"sma_20":35415.0,"sma_60":36500.83,"sma_120":35689.17},{"date":"2026-10-22","open":35000,"high":35600,"low":34450,"close":34700,"volume":20178,"rsi_14":41.18,"sma_20":35362.5,"sma_60":36506.67,"sma_120":35657.92},{"date":"2026-10-23","open":35457,"high":35508,"low":34400,"close":34400,"volume":24947}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":10029.575950717095,"pbr":0.38,"per":3.43,"roa":1.31,"roe":2.61,"grade":"C","comment":"PER 3.43배, ROE 2.61%","revenue":10007721591811.0,"analysis":"PER 3.4배입니다. ROE 2.6%입니다. 시가총액 1.52조. 매출 10.01조, 영업이익 5552.64억.","eps_basis":"TTM","debt_ratio":0.9963079958713915,"market_cap":1518409120000,"net_income":441858486349.0,"total_debt":3989079806090.0,"ttm_window":"2025Q3~2026Q2","gross_margin":17.47,"total_assets":7992941887515.0,"total_equity":4003862081425.0,"profit_margin":4.42,"revenue_basis":"TTM","dividend_yield":2.99,"net_income_basis":"TTM","operating_income":555263823202.0,"operating_margin":5.55,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":34400.0,"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":54650.0},{"date":"2016-10-25","close":55650.0},{"date":"2016-10-26","close":56741.0},{"date":"2016-10-27","close":57287.0},{"date":"2016-10-28","close":56559.0},{"date":"2016-10-31","close":56014.0},{"date":"2016-11-01","close":56377.0},{"date":"2016-11-02","close":56923.0},{"date":"2016-11-03","close":56559.0},{"date":"2016-11-04","close":56286.0},{"date":"2016-11-07","close":55832.0},{"date":"2016-11-08","close":55650.0},{"date":"2016-11-09","close":55741.0},{"date":"2016-11-10","close":56559.0},{"date":"2016-11-11","close":57196.0},{"date":"2016-11-14","close":57196.0},{"date":"2016-11-15","close":58832.0},{"date":"2016-11-16","close":59378.0},{"date":"2016-11-17","close":59469.0},{"date":"2016-11-18","close":59833.0},{"date":"2016-11-21","close":59833.0},{"date":"2016-11-22","close":60106.0},{"date":"2016-11-23","close":60015.0},{"date":"2016-11-24","close":60106.0},{"date":"2016-11-25","close":59469.0},{"date":"2016-11-28","close":58832.0},{"date":"2016-11-29","close":59924.0},{"date":"2016-11-30","close":58651.0},{"date":"2016-12-01","close":60469.0},{"date":"2016-12-02","close":60287.0},{"date":"2016-12-05","close":60469.0},{"date":"2016-12-06","close":60560.0},{"date":"2016-12-07","close":60560.0},{"date":"2016-12-08","close":60924.0},{"date":"2016-12-09","close":61106.0},{"date":"2016-12-12","close":61015.0},{"date":"2016-12-13","close":61288.0},{"date":"2016-12-14","close":61924.0},{"date":"2016-12-15","close":61288.0},{"date":"2016-12-16","close":61924.0},{"date":"2016-12-19","close":62652.0},{"date":"2016-12-20","close":63925.0},{"date":"2016-12-21","close":63652.0},{"date":"2016-12-22","close":63470.0},{"date":"2016-12-23","close":62652.0},{"date":"2016-12-26","close":63925.0},{"date":"2016-12-27","close":64561.0},{"date":"2016-12-28","close":64561.0},{"date":"2016-12-29","close":66107.0},{"date":"2017-01-02","close":65198.0},{"date":"2017-01-03","close":64561.0},{"date":"2017-01-04","close":64834.0},{"date":"2017-01-05","close":65289.0},{"date":"2017-01-06","close":64470.0},{"date":"2017-01-09","close":64379.0},{"date":"2017-01-10","close":63379.0},{"date":"2017-01-11","close":63470.0},{"date":"2017-01-12","close":62379.0},{"date":"2017-01-13","close":64652.0},{"date":"2017-01-16","close":63197.0},{"date":"2017-01-17","close":63834.0},{"date":"2017-01-18","close":63652.0},{"date":"2017-01-19","close":63743.0},{"date":"2017-01-20","close":63379.0},{"date":"2017-01-23","close":63197.0},{"date":"2017-01-24","close":62561.0},{"date":"2017-01-25","close":61560.0},{"date":"2017-01-26","close":61288.0},{"date":"2017-01-31","close":62106.0},{"date":"2017-02-01","close":62470.0},{"date":"2017-02-02","close":61651.0},{"date":"2017-02-03","close":62743.0},{"date":"2017-02-06","close":64197.0},{"date":"2017-02-07","close":64016.0},{"date":"2017-02-08","close":63834.0},{"date":"2017-02-09","close":62652.0},{"date":"2017-02-10","close":62288.0},{"date":"2017-02-13","close":62015.0},{"date":"2017-02-14","close":63106.0},{"date":"2017-02-15","close":62379.0},{"date":"2017-02-16","close":61651.0},{"date":"2017-02-17","close":62470.0},{"date":"2017-02-20","close":61470.0},{"date":"2017-02-21","close":63925.0},{"date":"2017-02-22","close":63743.0},{"date":"2017-02-23","close":62924.0},{"date":"2017-02-24","close":65925.0},{"date":"2017-02-27","close":67107.0},{"date":"2017-02-28","close":65652.0},{"date":"2017-03-02","close":66471.0},{"date":"2017-03-03","close":66380.0},{"date":"2017-03-06","close":64561.0},{"date":"2017-03-07","close":64470.0},{"date":"2017-03-08","close":64470.0},{"date":"2017-03-09","close":62015.0},{"date":"2017-03-10","close":62106.0},{"date":"2017-03-13","close":61560.0},{"date":"2017-03-14","close":61470.0},{"date":"2017-03-15","close":61379.0},{"date":"2017-03-16","close":60924.0},{"date":"2017-03-17","close":61470.0},{"date":"2017-03-20","close":59651.0},{"date":"2017-03-21","close":60833.0},{"date":"2017-03-22","close":60833.0},{"date":"2017-03-23","close":60560.0},{"date":"2017-03-24","close":61470.0},{"date":"2017-03-27","close":61742.0},{"date":"2017-03-28","close":61742.0},{"date":"2017-03-29","close":61560.0},{"date":"2017-03-30","close":60924.0},{"date":"2017-03-31","close":61833.0},{"date":"2017-04-03","close":61742.0},{"date":"2017-04-04","close":61651.0},{"date":"2017-04-05","close":61651.0},{"date":"2017-04-06","close":61833.0},{"date":"2017-04-07","close":62470.0},{"date":"2017-04-10","close":62470.0},{"date":"2017-04-11","close":61651.0},{"date":"2017-04-12","close":59742.0},{"date":"2017-04-13","close":61288.0},{"date":"2017-04-14","close":61288.0},{"date":"2017-04-17","close":61470.0},{"date":"2017-04-18","close":62379.0},{"date":"2017-04-19","close":61106.0},{"date":"2017-04-20","close":60106.0},{"date":"2017-04-21","close":59924.0},{"date":"2017-04-24","close":60924.0},{"date":"2017-04-25","close":61197.0},{"date":"2017-04-26","close":61197.0},{"date":"2017-04-27","close":61015.0},{"date":"2017-04-28","close":61379.0},{"date":"2017-05-02","close":60924.0},{"date":"2017-05-04","close":60742.0},{"date":"2017-05-08","close":61560.0},{"date":"2017-05-10","close":60833.0},{"date":"2017-05-11","close":60742.0},{"date":"2017-05-12","close":61288.0},{"date":"2017-05-15","close":60560.0},{"date":"2017-05-16","close":60742.0},{"date":"2017-05-17","close":60015.0},{"date":"2017-05-18","close":59014.0},{"date":"2017-05-19","close":58560.0},{"date":"2017-05-22","close":57923.0},{"date":"2017-05-23","close":59651.0},{"date":"2017-05-24","close":59560.0},{"date":"2017-05-25","close":59742.0},{"date":"2017-05-26","close":60469.0},{"date":"2017-05-29","close":60287.0},{"date":"2017-05-30","close":60651.0},{"date":"2017-05-31","close":61560.0},{"date":"2017-06-01","close":60924.0},{"date":"2017-06-02","close":61197.0},{"date":"2017-06-05","close":59742.0},{"date":"2017-06-07","close":60196.0},{"date":"2017-06-08","close":59742.0},{"date":"2017-06-09","close":60015.0},{"date":"2017-06-12","close":60106.0},{"date":"2017-06-13","close":60106.0},{"date":"2017-06-14","close":59469.0},{"date":"2017-06-15","close":61106.0},{"date":"2017-06-16","close":60287.0},{"date":"2017-06-19","close":59287.0},{"date":"2017-06-20","close":59651.0},{"date":"2017-06-21","close":58923.0},{"date":"2017-06-22","close":57559.0},{"date":"2017-06-23","close":57559.0},{"date":"2017-06-26","close":57832.0},{"date":"2017-06-27","close":58287.0},{"date":"2017-06-28","close":58378.0},{"date":"2017-06-29","close":58469.0},{"date":"2017-06-30","close":58742.0},{"date":"2017-07-03","close":56832.0},{"date":"2017-07-04","close":56832.0},{"date":"2017-07-05","close":57559.0},{"date":"2017-07-06","close":57650.0},{"date":"2017-07-07","close":56923.0},{"date":"2017-07-10","close":56923.0},{"date":"2017-07-11","close":57832.0},{"date":"2017-07-12","close":56377.0},{"date":"2017-07-13","close":56377.0},{"date":"2017-07-14","close":55468.0},{"date":"2017-07-17","close":55013.0},{"date":"2017-07-18","close":55104.0},{"date":"2017-07-19","close":52740.0},{"date":"2017-07-20","close":52467.0},{"date":"2017-07-21","close":51558.0},{"date":"2017-07-24","close":51285.0},{"date":"2017-07-25","close":50558.0},{"date":"2017-07-26","close":50830.0},{"date":"2017-07-27","close":50285.0},{"date":"2017-07-28","close":50103.0},{"date":"2017-07-31","close":50376.0},{"date":"2017-08-01","close":52013.0},{"date":"2017-08-02","close":52831.0},{"date":"2017-08-03","close":52922.0},{"date":"2017-08-04","close":51740.0},{"date":"2017-08-07","close":52104.0},{"date":"2017-08-08","close":53104.0},{"date":"2017-08-09","close":52922.0},{"date":"2017-08-10","close":51922.0},{"date":"2017-08-11","close":51558.0},{"date":"2017-08-14","close":50194.0},{"date":"2017-08-16","close":49467.0},{"date":"2017-08-17","close":49648.0},{"date":"2017-08-18","close":50012.0},{"date":"2017-08-21","close":50376.0},{"date":"2017-08-22","close":49921.0},{"date":"2017-08-23","close":49467.0},{"date":"2017-08-24","close":48739.0},{"date":"2017-08-25","close":48193.0},{"date":"2017-08-28","close":48557.0},{"date":"2017-08-29","close":49739.0},{"date":"2017-08-30","close":52558.0},{"date":"2017-08-31","close":52376.0},{"date":"2017-09-01","close":52740.0},{"date":"2017-09-04","close":52558.0},{"date":"2017-09-05","close":51922.0},{"date":"2017-09-06","close":51285.0},{"date":"2017-09-07","close":53286.0},{"date":"2017-09-08","close":52104.0},{"date":"2017-09-11","close":52285.0},{"date":"2017-09-12","close":53195.0},{"date":"2017-09-13","close":52740.0},{"date":"2017-09-14","close":52013.0},{"date":"2017-09-15","close":50558.0},{"date":"2017-09-18","close":50103.0},{"date":"2017-09-19","close":49739.0},{"date":"2017-09-20","close":49103.0},{"date":"2017-09-21","close":48830.0},{"date":"2017-09-22","close":47557.0},{"date":"2017-09-25","close":47648.0},{"date":"2017-09-26","close":49194.0},{"date":"2017-09-27","close":48921.0},{"date":"2017-09-28","close":50649.0},{"date":"2017-09-29","close":50649.0},{"date":"2017-10-10","close":48284.0},{"date":"2017-10-11","close":47830.0},{"date":"2017-10-12","close":45102.0},{"date":"2017-10-13","close":44556.0},{"date":"2017-10-16","close":45556.0},{"date":"2017-10-17","close":45011.0},{"date":"2017-10-18","close":47739.0},{"date":"2017-10-19","close":48648.0},{"date":"2017-10-20","close":48103.0},{"date":"2017-10-23","close":47375.0},{"date":"2017-10-24","close":48012.0},{"date":"2017-10-25","close":47830.0},{"date":"2017-10-26","close":49103.0},{"date":"2017-10-27","close":49921.0},{"date":"2017-10-30","close":51740.0},{"date":"2017-10-31","close":51922.0},{"date":"2017-11-01","close":52558.0},{"date":"2017-11-02","close":52649.0},{"date":"2017-11-03","close":56286.0},{"date":"2017-11-06","close":59105.0},{"date":"2017-11-07","close":58560.0},{"date":"2017-11-08","close":57923.0},{"date":"2017-11-09","close":59287.0},{"date":"2017-11-10","close":57469.0},{"date":"2017-11-13","close":57650.0},{"date":"2017-11-14","close":57741.0},{"date":"2017-11-15","close":56741.0},{"date":"2017-11-16","close":58287.0},{"date":"2017-11-17","close":58742.0},{"date":"2017-11-20","close":59196.0},{"date":"2017-11-21","close":59287.0},{"date":"2017-11-22","close":59469.0},{"date":"2017-11-23","close":59105.0},{"date":"2017-11-24","close":59196.0},{"date":"2017-11-27","close":59014.0},{"date":"2017-11-28","close":58378.0},{"date":"2017-11-29","close":58378.0},{"date":"2017-11-30","close":58560.0},{"date":"2017-12-01","close":58014.0},{"date":"2017-12-04","close":57741.0},{"date":"2017-12-05","close":59651.0},{"date":"2017-12-06","close":57650.0},{"date":"2017-12-07","close":58560.0},{"date":"2017-12-08","close":57741.0},{"date":"2017-12-11","close":58105.0},{"date":"2017-12-12","close":59378.0},{"date":"2017-12-13","close":60015.0},{"date":"2017-12-14","close":61742.0},{"date":"2017-12-15","close":61924.0},{"date":"2017-12-18","close":60833.0},{"date":"2017-12-19","close":58287.0},{"date":"2017-12-20","close":59742.0},{"date":"2017-12-21","close":60196.0},{"date":"2017-12-22","close":59651.0},{"date":"2017-12-26","close":59560.0},{"date":"2017-12-27","close":58651.0},{"date":"2017-12-28","close":61106.0},{"date":"2018-01-02","close":55038.5},{"date":"2018-01-03","close":52253.8164},{"date":"2018-01-04","close":51844.3047},{"date":"2018-01-05","close":53236.6523},{"date":"2018-01-08","close":52581.4297},{"date":"2018-01-09","close":51844.3047},{"date":"2018-01-10","close":52745.2344},{"date":"2018-01-11","close":53072.8438},{"date":"2018-01-12","close":52745.2344},{"date":"2018-01-15","close":53236.6523},{"date":"2018-01-16","close":53646.168},{"date":"2018-01-17","close":53809.9727},{"date":"2018-01-18","close":53646.168},{"date":"2018-01-19","close":52663.3359},{"date":"2018-01-22","close":52745.2344},{"date":"2018-01-23","close":53400.457},{"date":"2018-01-24","close":53564.2539},{"date":"2018-01-25","close":56021.3359},{"date":"2018-01-26","close":55529.918},{"date":"2018-01-29","close":55448.0156},{"date":"2018-01-30","close":55202.3086},{"date":"2018-01-31","close":55120.4062},{"date":"2018-02-01","close":55202.3086},{"date":"2018-02-02","close":54792.8008},{"date":"2018-02-05","close":54465.1836},{"date":"2018-02-06","close":54055.6758},{"date":"2018-02-07","close":52008.1133},{"date":"2018-02-08","close":52417.6211},{"date":"2018-02-09","close":52008.1133},{"date":"2018-02-12","close":51598.6016},{"date":"2018-02-13","close":50861.4766},{"date":"2018-02-14","close":49469.1367},{"date":"2018-02-19","close":50206.2578},{"date":"2018-02-20","close":50206.2578},{"date":"2018-02-21","close":49960.5508},{"date":"2018-02-22","close":50451.9648},{"date":"2018-02-23","close":51762.4023},{"date":"2018-02-26","close":51434.7969},{"date":"2018-02-27","close":50779.5742},{"date":"2018-02-28","close":50042.4531},{"date":"2018-03-02","close":50288.1602},{"date":"2018-03-05","close":49960.5508},{"date":"2018-03-06","close":49387.2266},{"date":"2018-03-07","close":49960.5508},{"date":"2018-03-08","close":49960.5508},{"date":"2018-03-09","close":49796.7422},{"date":"2018-03-12","close":50370.0625},{"date":"2018-03-13","close":50042.4531},{"date":"2018-03-14","close":49059.6172},{"date":"2018-03-15","close":50451.9648},{"date":"2018-03-16","close":50451.9648},{"date":"2018-03-19","close":49714.8438},{"date":"2018-03-20","close":48158.6953},{"date":"2018-03-21","close":48158.6953},{"date":"2018-03-22","close":48240.5977},{"date":"2018-03-23","close":47749.1797},{"date":"2018-03-26","close":47667.2773},{"date":"2018-03-27","close":48486.2969},{"date":"2018-03-28","close":49141.5273},{"date":"2018-03-29","close":49223.4258},{"date":"2018-03-30","close":50288.1602},{"date":"2018-04-02","close":51844.3047},{"date":"2018-04-03","close":52171.918},{"date":"2018-04-04","close":52335.7227},{"date":"2018-04-05","close":51762.4023},{"date":"2018-04-06","close":52335.7227},{"date":"2018-04-09","close":52171.918},{"date":"2018-04-10","close":51598.6016},{"date":"2018-04-11","close":52581.4297},{"date":"2018-04-12","close":53318.5508},{"date":"2018-04-13","close":51598.6016},{"date":"2018-04-16","close":51189.0859},{"date":"2018-04-17","close":54055.6758},{"date":"2018-04-18","close":54301.3789},{"date":"2018-04-19","close":54710.8945},{"date":"2018-04-20","close":54547.0898},{"date":"2018-04-23","close":54055.6758},{"date":"2018-04-24","close":54465.1836},{"date":"2018-04-25","close":54547.0898},{"date":"2018-04-26","close":55366.1133},{"date":"2018-04-27","close":55120.4062},{"date":"2018-04-30","close":55366.1133},{"date":"2018-05-02","close":55611.8203},{"date":"2018-05-03","close":55611.8203},{"date":"2018-05-04","close":54792.8008},{"date":"2018-05-08","close":56021.3359},{"date":"2018-05-09","close":55775.6328},{"date":"2018-05-10","close":54628.9961},{"date":"2018-05-11","close":55693.7227},{"date":"2018-05-14","close":54547.0898},{"date":"2018-05-15","close":53072.8438},{"date":"2018-05-16","close":53973.7734},{"date":"2018-05-17","close":53728.0586},{"date":"2018-05-18","close":53973.7734},{"date":"2018-05-21","close":53973.7734},{"date":"2018-05-23","close":52499.5234},{"date":"2018-05-24","close":53482.3555},{"date":"2018-05-25","close":52335.7227},{"date":"2018-05-28","close":52745.2344},{"date":"2018-05-29","close":54219.4805},{"date":"2018-05-30","close":54547.0898},{"date":"2018-05-31","close":54710.8945},{"date":"2018-06-01","close":55202.3086},{"date":"2018-06-04","close":54055.6758},{"date":"2018-06-05","close":53728.0586},{"date":"2018-06-07","close":55202.3086},{"date":"2018-06-08","close":54710.8945},{"date":"2018-06-11","close":56512.7422},{"date":"2018-06-12","close":55448.0156},{"date":"2018-06-14","close":55693.7227},{"date":"2018-06-15","close":53728.0586},{"date":"2018-06-18","close":54055.6758},{"date":"2018-06-19","close":52417.6211},{"date":"2018-06-20","close":52253.8164},{"date":"2018-06-21","close":52335.7227},{"date":"2018-06-22","close":52499.5234},{"date":"2018-06-25","close":53646.168},{"date":"2018-06-26","close":55448.0156},{"date":"2018-06-27","close":55693.7227},{"date":"2018-06-28","close":54956.6055},{"date":"2018-06-29","close":56021.3359},{"date":"2018-07-02","close":54874.6992},{"date":"2018-07-03","close":54137.5742},{"date":"2018-07-04","close":53564.2539},{"date":"2018-07-05","close":53236.6523},{"date":"2018-07-06","close":53318.5508},{"date":"2018-07-09","close":54055.6758},{"date":"2018-07-10","close":55857.5273},{"date":"2018-07-11","close":56267.0469},{"date":"2018-07-12","close":56348.9492},{"date":"2018-07-13","close":56512.7422},{"date":"2018-07-16","close":56021.3359},{"date":"2018-07-17","close":55448.0156},{"date":"2018-07-18","close":54792.8008},{"date":"2018-07-19","close":53728.0586},{"date":"2018-07-20","close":52663.3359},{"date":"2018-07-23","close":52090.0156},{"date":"2018-07-24","close":52909.043},{"date":"2018-07-25","close":52990.9375},{"date":"2018-07-26","close":54465.1836},{"date":"2018-07-27","close":54219.4805},{"date":"2018-07-30","close":52090.0156},{"date":"2018-07-31","close":52090.0156},{"date":"2018-08-01","close":53318.5508},{"date":"2018-08-02","close":53646.168},{"date":"2018-08-03","close":53728.0586},{"date":"2018-08-06","close":53809.9727},{"date":"2018-08-07","close":51680.5},{"date":"2018-08-08","close":51516.6953},{"date":"2018-08-09","close":51189.0859},{"date":"2018-08-10","close":50697.6719},{"date":"2018-08-13","close":49714.8438},{"date":"2018-08-14","close":49551.0352},{"date":"2018-08-16","close":49796.7422},{"date":"2018-08-17","close":49960.5508},{"date":"2018-08-20","close":49960.5508},{"date":"2018-08-21","close":50124.3555},{"date":"2018-08-22","close":47994.8906},{"date":"2018-08-23","close":47667.2773},{"date":"2018-08-24","close":48322.5},{"date":"2018-08-27","close":48404.4023},{"date":"2018-08-28","close":48568.2109},{"date":"2018-08-29","close":48895.8164},{"date":"2018-08-30","close":49305.3281},{"date":"2018-08-31","close":49387.2266},{"date":"2018-09-03","close":48732.0117},{"date":"2018-09-04","close":47831.082},{"date":"2018-09-05","close":47339.6641},{"date":"2018-09-06","close":47503.4688},{"date":"2018-09-07","close":48158.6953},{"date":"2018-09-10","close":47339.6641},{"date":"2018-09-11","close":47175.8633},{"date":"2018-09-12","close":48568.2109},{"date":"2018-09-13","close":49059.6172},{"date":"2018-09-14","close":48158.6953},{"date":"2018-09-17","close":47339.6641},{"date":"2018-09-18","close":47012.0508},{"date":"2018-09-19","close":46684.4492},{"date":"2018-09-20","close":46930.1602},{"date":"2018-09-21","close":47831.082},{"date":"2018-09-27","close":48322.5},{"date":"2018-09-28","close":48977.7188},{"date":"2018-10-01","close":48486.2969},{"date":"2018-10-02","close":48076.7891},{"date":"2018-10-04","close":47503.4688},{"date":"2018-10-05","close":47175.8633},{"date":"2018-10-08","close":45455.9141},{"date":"2018-10-10","close":45374.0039},{"date":"2018-10-11","close":43981.6641},{"date":"2018-10-12","close":43080.7344},{"date":"2018-10-15","close":43080.7344},{"date":"2018-10-16","close":41606.4922},{"date":"2018-10-17","close":41688.3906},{"date":"2018-10-18","close":42589.3203},{"date":"2018-10-19","close":41852.1953},{"date":"2018-10-22","close":42589.3203},{"date":"2018-10-23","close":41852.1953},{"date":"2018-10-24","close":40951.2695},{"date":"2018-10-25","close":41278.8828},{"date":"2018-10-26","close":41606.4922},{"date":"2018-10-29","close":39313.2148},{"date":"2018-10-30","close":39067.5078},{"date":"2018-10-31","close":39558.9258},{"date":"2018-11-01","close":39313.2148},{"date":"2018-11-02","close":39231.3164},{"date":"2018-11-05","close":38002.7773},{"date":"2018-11-06","close":38412.2852},{"date":"2018-11-07","close":34890.4805},{"date":"2018-11-08","close":34399.0625},{"date":"2018-11-09","close":33825.75},{"date":"2018-11-12","close":33743.8438},{"date":"2018-11-13","close":33170.5273},{"date":"2018-11-14","close":31778.1836},{"date":"2018-11-15","close":31696.2812},{"date":"2018-11-16","close":33498.1328},{"date":"2018-11-19","close":33006.7227},{"date":"2018-11-20","close":32597.209},{"date":"2018-11-21","close":32679.1133},{"date":"2018-11-22","close":32842.918},{"date":"2018-11-23","close":32597.209},{"date":"2018-11-26","close":32842.918},{"date":"2018-11-27","close":32187.6953},{"date":"2018-11-28","close":35218.0938},{"date":"2018-11-29","close":33907.6484},{"date":"2018-11-30","close":33989.5508},{"date":"2018-12-03","close":33580.043},{"date":"2018-12-04","close":33743.8438},{"date":"2018-12-05","close":33006.7227},{"date":"2018-12-06","close":32761.0137},{"date":"2018-12-07","close":33006.7227},{"date":"2018-12-10","close":32597.209},{"date":"2018-12-11","close":31696.2812},{"date":"2018-12-12","close":32105.7949},{"date":"2018-12-13","close":32023.8906},{"date":"2018-12-14","close":31941.9863},{"date":"2018-12-17","close":31368.666},{"date":"2018-12-18","close":31696.2812},{"date":"2018-12-19","close":31450.5723},{"date":"2018-12-20","close":32105.7949},{"date":"2018-12-21","close":32597.209},{"date":"2018-12-24","close":32679.1133},{"date":"2018-12-26","close":33088.6211},{"date":"2018-12-27","close":34501.9609},{"date":"2018-12-28","close":33753.7266},{"date":"2019-01-02","close":33088.625},{"date":"2019-01-03","close":32922.3516},{"date":"2019-01-04","close":32756.0801},{"date":"2019-01-07","close":33753.7266},{"date":"2019-01-08","close":34585.0938},{"date":"2019-01-09","close":34501.9609},{"date":"2019-01-10","close":33920.0},{"date":"2019-01-11","close":34252.543},{"date":"2019-01-14","close":34751.3711},{"date":"2019-01-15","close":34003.1367},{"date":"2019-01-16","close":34501.9609},{"date":"2019-01-17","close":34418.8203},{"date":"2019-01-18","close":34501.9609},{"date":"2019-01-21","close":34834.5039},{"date":"2019-01-22","close":35083.9258},{"date":"2019-01-23","close":35000.7812},{"date":"2019-01-24","close":36996.0781},{"date":"2019-01-25","close":39074.5156},{"date":"2019-01-28","close":38741.9609},{"date":"2019-01-29","close":38741.9609},{"date":"2019-01-30","close":38741.9609},{"date":"2019-01-31","close":39074.5156},{"date":"2019-02-01","close":38243.1328},{"date":"2019-02-07","close":37494.9023},{"date":"2019-02-08","close":37494.9023},{"date":"2019-02-11","close":37245.4922},{"date":"2019-02-12","close":36580.3945},{"date":"2019-02-13","close":37744.3086},{"date":"2019-02-14","close":38658.8203},{"date":"2019-02-15","close":38326.2734},{"date":"2019-02-18","close":37744.3086},{"date":"2019-02-19","close":37744.3086},{"date":"2019-02-20","close":37744.3086},{"date":"2019-02-21","close":38160.0},{"date":"2019-02-22","close":37993.7227},{"date":"2019-02-25","close":37910.5859},{"date":"2019-02-26","close":38243.1328},{"date":"2019-02-27","close":38160.0},{"date":"2019-02-28","close":37411.7656},{"date":"2019-03-04","close":38409.4062},{"date":"2019-03-05","close":38243.1328},{"date":"2019-03-06","close":38160.0},{"date":"2019-03-07","close":38160.0},{"date":"2019-03-08","close":38326.2734},{"date":"2019-03-11","close":38160.0},{"date":"2019-03-12","close":38243.1328},{"date":"2019-03-13","close":39240.7852},{"date":"2019-03-14","close":39407.0586},{"date":"2019-03-15","close":39989.0234},{"date":"2019-03-18","close":40404.707},{"date":"2019-03-19","close":40570.9844},{"date":"2019-03-20","close":40654.1133},{"date":"2019-03-21","close":39989.0234},{"date":"2019-03-22","close":40820.3945},{"date":"2019-03-25","close":40072.1602},{"date":"2019-03-26","close":39240.7852},{"date":"2019-03-27","close":38908.2344},{"date":"2019-03-28","close":38908.2344},{"date":"2019-03-29","close":38741.9609},{"date":"2019-04-01","close":39573.332},{"date":"2019-04-02","close":40072.1602},{"date":"2019-04-03","close":41568.6289},{"date":"2019-04-04","close":41402.3516},{"date":"2019-04-05","close":42732.5508},{"date":"2019-04-08","close":43231.3711},{"date":"2019-04-09","close":43896.4688},{"date":"2019-04-10","close":42566.2773},{"date":"2019-04-11","close":42566.2773},{"date":"2019-04-12","close":42898.8281},{"date":"2019-04-15","close":42316.8633},{"date":"2019-04-16","close":41236.0742},{"date":"2019-04-17","close":41485.4883},{"date":"2019-04-18","close":41319.2148},{"date":"2019-04-19","close":41069.8008},{"date":"2019-04-22","close":40654.1133},{"date":"2019-04-23","close":41069.8008},{"date":"2019-04-24","close":42067.4492},{"date":"2019-04-25","close":44727.8359},{"date":"2019-04-26","close":44727.8359},{"date":"2019-04-29","close":45226.6602},{"date":"2019-04-30","close":44395.293},{"date":"2019-05-02","close":44062.7461},{"date":"2019-05-03","close":44644.707},{"date":"2019-05-07","close":45725.4883},{"date":"2019-05-08","close":45808.625},{"date":"2019-05-09","close":45725.4883},{"date":"2019-05-10","close":45309.8047},{"date":"2019-05-13","close":45143.5312},{"date":"2019-05-14","close":45309.8047},{"date":"2019-05-15","close":44727.8359},{"date":"2019-05-16","close":43896.4688},{"date":"2019-05-17","close":43231.3711},{"date":"2019-05-20","close":42732.5508},{"date":"2019-05-21","close":42732.5508},{"date":"2019-05-22","close":42233.7266},{"date":"2019-05-23","close":42233.7266},{"date":"2019-05-24","close":42233.7266},{"date":"2019-05-27","close":41069.8008},{"date":"2019-05-28","close":40238.4336},{"date":"2019-05-29","close":41236.0742},{"date":"2019-05-30","close":41069.8008},{"date":"2019-05-31","close":41818.0352},{"date":"2019-06-03","close":41319.2148},{"date":"2019-06-04","close":41236.0742},{"date":"2019-06-05","close":40903.5195},{"date":"2019-06-07","close":40986.6641},{"date":"2019-06-10","close":41069.8008},{"date":"2019-06-11","close":41402.3516},{"date":"2019-06-12","close":41818.0352},{"date":"2019-06-13","close":41901.1758},{"date":"2019-06-14","close":41402.3516},{"date":"2019-06-17","close":41069.8008},{"date":"2019-06-18","close":39407.0586},{"date":"2019-06-19","close":40321.5625},{"date":"2019-06-20","close":41651.7617},{"date":"2019-06-21","close":42649.4102},{"date":"2019-06-24","close":41069.8008},{"date":"2019-06-25","close":41069.8008},{"date":"2019-06-26","close":40321.5625},{"date":"2019-06-27","close":41069.8008},{"date":"2019-06-28","close":41568.6289},{"date":"2019-07-01","close":40321.5625},{"date":"2019-07-02","close":40238.4336},{"date":"2019-07-03","close":39656.4727},{"date":"2019-07-04","close":39905.8789},{"date":"2019-07-05","close":39989.0234},{"date":"2019-07-08","close":39240.7852},{"date":"2019-07-09","close":39074.5156},{"date":"2019-07-10","close":39656.4727},{"date":"2019-07-11","close":40404.707},{"date":"2019-07-12","close":39905.8789},{"date":"2019-07-15","close":39323.9219},{"date":"2019-07-16","close":40238.4336},{"date":"2019-07-17","close":39656.4727},{"date":"2019-07-18","close":40570.9844},{"date":"2019-07-19","close":40404.707},{"date":"2019-07-22","close":40570.9844},{"date":"2019-07-23","close":40072.1602},{"date":"2019-07-24","close":39490.1914},{"date":"2019-07-25","close":39905.8789},{"date":"2019-07-26","close":39739.6016},{"date":"2019-07-29","close":38492.5508},{"date":"2019-07-30","close":39240.7852},{"date":"2019-07-31","close":38160.0},{"date":"2019-08-01","close":39240.7852},{"date":"2019-08-02","close":38160.0},{"date":"2019-08-05","close":36580.3945},{"date":"2019-08-06","close":37661.1758},{"date":"2019-08-07","close":38160.0},{"date":"2019-08-08","close":38492.5508},{"date":"2019-08-09","close":37578.0352},{"date":"2019-08-12","close":37744.3086},{"date":"2019-08-13","close":38326.2734},{"date":"2019-08-14","close":39323.9219},{"date":"2019-08-16","close":38243.1328},{"date":"2019-08-19","close":38160.0},{"date":"2019-08-20","close":37993.7227},{"date":"2019-08-21","close":38326.2734},{"date":"2019-08-22","close":37827.4531},{"date":"2019-08-23","close":37328.6289},{"date":"2019-08-26","close":37328.6289},{"date":"2019-08-27","close":36746.668},{"date":"2019-08-28","close":36497.25},{"date":"2019-08-29","close":37744.3086},{"date":"2019-08-30","close":38076.8633},{"date":"2019-09-02","close":37661.1758},{"date":"2019-09-03","close":37578.0352},{"date":"2019-09-04","close":37245.4922},{"date":"2019-09-05","close":36829.8008},{"date":"2019-09-06","close":36414.1172},{"date":"2019-09-09","close":36912.9414},{"date":"2019-09-10","close":36996.0781},{"date":"2019-09-11","close":37162.3477},{"date":"2019-09-16","close":37245.4922},{"date":"2019-09-17","close":37328.6289},{"date":"2019-09-18","close":37328.6289},{"date":"2019-09-19","close":36663.5273},{"date":"2019-09-20","close":37079.2188},{"date":"2019-09-23","close":36580.3945},{"date":"2019-09-24","close":36247.8438},{"date":"2019-09-25","close":35832.1562},{"date":"2019-09-26","close":35749.0234},{"date":"2019-09-27","close":35499.6055},{"date":"2019-09-30","close":35665.875},{"date":"2019-10-01","close":35749.0234},{"date":"2019-10-02","close":36330.9805},{"date":"2019-10-04","close":36414.1172},{"date":"2019-10-07","close":36164.6992},{"date":"2019-10-08","close":36497.25},{"date":"2019-10-10","close":36746.668},{"date":"2019-10-11","close":37079.2188},{"date":"2019-10-14","close":37245.4922},{"date":"2019-10-15","close":37245.4922},{"date":"2019-10-16","close":37079.2188},{"date":"2019-10-17","close":36580.3945},{"date":"2019-10-18","close":37578.0352},{"date":"2019-10-21","close":38991.3672},{"date":"2019-10-22","close":37661.1758},{"date":"2019-10-23","close":37162.3477},{"date":"2019-10-24","close":37079.2188},{"date":"2019-10-25","close":36829.8008},{"date":"2019-10-28","close":36497.25},{"date":"2019-10-29","close":36996.0781},{"date":"2019-10-30","close":36081.5703},{"date":"2019-10-31","close":35582.7461},{"date":"2019-11-01","close":35333.3281},{"date":"2019-11-04","close":35998.4258},{"date":"2019-11-05","close":36829.8008},{"date":"2019-11-06","close":36746.668},{"date":"2019-11-07","close":37245.4922},{"date":"2019-11-08","close":36746.668},{"date":"2019-11-11","close":37328.6289},{"date":"2019-11-12","close":37328.6289},{"date":"2019-11-13","close":36912.9414},{"date":"2019-11-14","close":36663.5273},{"date":"2019-11-15","close":36829.8008},{"date":"2019-11-18","close":36580.3945},{"date":"2019-11-19","close":36912.9414},{"date":"2019-11-20","close":36912.9414},{"date":"2019-11-21","close":36414.1172},{"date":"2019-11-22","close":36247.8438},{"date":"2019-11-25","close":36497.25},{"date":"2019-11-26","close":37328.6289},{"date":"2019-11-27","close":37494.9023},{"date":"2019-11-28","close":37079.2188},{"date":"2019-11-29","close":36912.9414},{"date":"2019-12-02","close":36580.3945},{"date":"2019-12-03","close":35665.875},{"date":"2019-12-04","close":36164.6992},{"date":"2019-12-05","close":34917.6445},{"date":"2019-12-06","close":35000.7812},{"date":"2019-12-09","close":34668.2344},{"date":"2019-12-10","close":34169.4102},{"date":"2019-12-11","close":34418.8203},{"date":"2019-12-12","close":34169.4102},{"date":"2019-12-13","close":33836.8633},{"date":"2019-12-16","close":33587.4492},{"date":"2019-12-17","close":33920.0},{"date":"2019-12-18","close":33920.0},{"date":"2019-12-19","close":34086.2773},{"date":"2019-12-20","close":35000.7812},{"date":"2019-12-23","close":34917.6445},{"date":"2019-12-24","close":34585.0938},{"date":"2019-12-26","close":34917.6445},{"date":"2019-12-27","close":35169.4531},{"date":"2019-12-30","close":35505.1992},{"date":"2020-01-02","close":35757.0117},{"date":"2020-01-03","close":36932.1289},{"date":"2020-01-06","close":36260.6289},{"date":"2020-01-07","close":35589.1406},{"date":"2020-01-08","close":35253.3945},{"date":"2020-01-09","close":36260.6289},{"date":"2020-01-10","close":35505.1992},{"date":"2020-01-13","close":35673.0742},{"date":"2020-01-14","close":35589.1406},{"date":"2020-01-15","close":36092.7617},{"date":"2020-01-16","close":35924.8867},{"date":"2020-01-17","close":35085.5195},{"date":"2020-01-20","close":34581.8945},{"date":"2020-01-21","close":34581.8945},{"date":"2020-01-22","close":34749.7734},{"date":"2020-01-23","close":35169.4531},{"date":"2020-01-28","close":33994.3398},{"date":"2020-01-29","close":33490.7266},{"date":"2020-01-30","close":33742.5312},{"date":"2020-01-31","close":33910.4062},{"date":"2020-02-03","close":33574.6602},{"date":"2020-02-04","close":34330.0859},{"date":"2020-02-05","close":34078.2812},{"date":"2020-02-06","close":34330.0859},{"date":"2020-02-07","close":33490.7266},{"date":"2020-02-10","close":33574.6602},{"date":"2020-02-11","close":33742.5312},{"date":"2020-02-12","close":34078.2812},{"date":"2020-02-13","close":34246.1562},{"date":"2020-02-14","close":33742.5312},{"date":"2020-02-17","close":33406.7852},{"date":"2020-02-18","close":33154.9766},{"date":"2020-02-19","close":32567.4199},{"date":"2020-02-20","close":32651.3535},{"date":"2020-02-21","close":31728.0547},{"date":"2020-02-24","close":31560.1816},{"date":"2020-02-25","close":32987.1016},{"date":"2020-02-26","close":32819.2305},{"date":"2020-02-27","close":32063.8027},{"date":"2020-02-28","close":32903.1641},{"date":"2020-03-02","close":32567.4199},{"date":"2020-03-03","close":32483.4805},{"date":"2020-03-04","close":32735.293},{"date":"2020-03-05","close":33742.5312},{"date":"2020-03-06","close":33071.043},{"date":"2020-03-09","close":33071.043},{"date":"2020-03-10","close":31644.1133},{"date":"2020-03-11","close":31644.1133},{"date":"2020-03-12","close":31644.1133},{"date":"2020-03-13","close":29461.7676},{"date":"2020-03-16","close":27950.9043},{"date":"2020-03-17","close":26607.916},{"date":"2020-03-18","close":25768.5488},{"date":"2020-03-19","close":22830.7676},{"date":"2020-03-20","close":21907.4688},{"date":"2020-03-23","close":21068.0996},{"date":"2020-03-24","close":22830.7676},{"date":"2020-03-25","close":24257.6895},{"date":"2020-03-26","close":24425.5625},{"date":"2020-03-27","close":25013.1191},{"date":"2020-03-30","close":25852.4883},{"date":"2020-03-31","close":28958.1426},{"date":"2020-04-01","close":30888.6855},{"date":"2020-04-02","close":30469.0039},{"date":"2020-04-03","close":30972.6191},{"date":"2020-04-06","close":31644.1133},{"date":"2020-04-07","close":31056.5625},{"date":"2020-04-08","close":31644.1133},{"date":"2020-04-09","close":32147.7285},{"date":"2020-04-10","close":32483.4805},{"date":"2020-04-13","close":32399.5488},{"date":"2020-04-14","close":32735.293},{"date":"2020-04-16","close":32147.7285},{"date":"2020-04-17","close":32651.3535},{"date":"2020-04-20","close":32819.2305},{"date":"2020-04-21","close":32903.1641},{"date":"2020-04-22","close":34078.2812},{"date":"2020-04-23","close":35589.1406},{"date":"2020-04-24","close":36596.3789},{"date":"2020-04-27","close":38275.1133},{"date":"2020-04-28","close":38107.2383},{"date":"2020-04-29","close":37939.3633},{"date":"2020-05-04","close":37603.6211},{"date":"2020-05-06","close":38442.9883},{"date":"2020-05-07","close":39030.5391},{"date":"2020-05-08","close":39030.5391},{"date":"2020-05-11","close":41212.8984},{"date":"2020-05-12","close":41212.8984},{"date":"2020-05-13","close":41128.9609},{"date":"2020-05-14","close":40037.7852},{"date":"2020-05-15","close":40289.5898},{"date":"2020-05-18","close":41212.8984},{"date":"2020-05-19","close":40625.3398},{"date":"2020-05-20","close":40625.3398},{"date":"2020-05-21","close":40625.3398},{"date":"2020-05-22","close":40121.7148},{"date":"2020-05-25","close":40961.0898},{"date":"2020-05-26","close":41380.7656},{"date":"2020-05-27","close":40457.4688},{"date":"2020-05-28","close":38946.6055},{"date":"2020-05-29","close":37939.3633},{"date":"2020-06-01","close":37855.4297},{"date":"2020-06-02","close":38610.8594},{"date":"2020-06-03","close":37771.4922},{"date":"2020-06-04","close":37603.6211},{"date":"2020-06-05","close":37016.0625},{"date":"2020-06-08","close":36344.5664},{"date":"2020-06-09","close":35840.9492},{"date":"2020-06-10","close":36008.8164},{"date":"2020-06-11","close":34497.9609},{"date":"2020-06-12","close":35757.0117},{"date":"2020-06-15","close":33742.5312},{"date":"2020-06-16","close":36596.3789},{"date":"2020-06-17","close":36596.3789},{"date":"2020-06-18","close":36260.6289},{"date":"2020-06-19","close":34833.707},{"date":"2020-06-22","close":33826.4648},{"date":"2020-06-23","close":33994.3398},{"date":"2020-06-24","close":34833.707},{"date":"2020-06-25","close":34833.707},{"date":"2020-06-26","close":35169.4531},{"date":"2020-06-29","close":34162.2148},{"date":"2020-06-30","close":33658.5977},{"date":"2020-07-01","close":33071.043},{"date":"2020-07-02","close":33994.3398},{"date":"2020-07-03","close":33994.3398},{"date":"2020-07-06","close":33742.5312},{"date":"2020-07-07","close":33658.5977},{"date":"2020-07-08","close":33574.6602},{"date":"2020-07-09","close":33658.5977},{"date":"2020-07-10","close":33154.9766},{"date":"2020-07-13","close":33154.9766},{"date":"2020-07-14","close":34246.1562},{"date":"2020-07-15","close":33742.5312},{"date":"2020-07-16","close":33154.9766},{"date":"2020-07-17","close":33071.043},{"date":"2020-07-20","close":33154.9766},{"date":"2020-07-21","close":32903.1641},{"date":"2020-07-22","close":32735.293},{"date":"2020-07-23","close":32987.1016},{"date":"2020-07-24","close":32735.293},{"date":"2020-07-27","close":32987.1016},{"date":"2020-07-28","close":32819.2305},{"date":"2020-07-29","close":32399.5488},{"date":"2020-07-30","close":31728.0547},{"date":"2020-07-31","close":31560.1816},{"date":"2020-08-03","close":31308.3691},{"date":"2020-08-04","close":33826.4648},{"date":"2020-08-05","close":33658.5977},{"date":"2020-08-06","close":35253.3945},{"date":"2020-08-07","close":35505.1992},{"date":"2020-08-10","close":35253.3945},{"date":"2020-08-11","close":35337.3281},{"date":"2020-08-12","close":34833.707},{"date":"2020-08-13","close":34749.7734},{"date":"2020-08-14","close":33994.3398},{"date":"2020-08-18","close":33490.7266},{"date":"2020-08-19","close":34665.8398},{"date":"2020-08-20","close":33574.6602},{"date":"2020-08-21","close":34833.707},{"date":"2020-08-24","close":37519.6758},{"date":"2020-08-25","close":37351.8086},{"date":"2020-08-26","close":37016.0625},{"date":"2020-08-27","close":36092.7617},{"date":"2020-08-28","close":35589.1406},{"date":"2020-08-31","close":37351.8086},{"date":"2020-09-01","close":37267.8711},{"date":"2020-09-02","close":36596.3789},{"date":"2020-09-03","close":36008.8164},{"date":"2020-09-04","close":34917.6445},{"date":"2020-09-07","close":35253.3945},{"date":"2020-09-08","close":35505.1992},{"date":"2020-09-09","close":36092.7617},{"date":"2020-09-10","close":37435.75},{"date":"2020-09-11","close":37100.0},{"date":"2020-09-14","close":37100.0},{"date":"2020-09-15","close":37603.6211},{"date":"2020-09-16","close":37267.8711},{"date":"2020-09-17","close":36596.3789},{"date":"2020-09-18","close":35673.0742},{"date":"2020-09-21","close":35001.5859},{"date":"2020-09-22","close":34749.7734},{"date":"2020-09-23","close":34749.7734},{"date":"2020-09-24","close":34665.8398},{"date":"2020-09-25","close":34749.7734},{"date":"2020-09-28","close":35169.4531},{"date":"2020-09-29","close":35085.5195},{"date":"2020-10-05","close":35421.2695},{"date":"2020-10-06","close":35840.9492},{"date":"2020-10-07","close":36848.1875},{"date":"2020-10-08","close":37267.8711},{"date":"2020-10-12","close":36764.25},{"date":"2020-10-13","close":36764.25},{"date":"2020-10-14","close":36260.6289},{"date":"2020-10-15","close":36596.3789},{"date":"2020-10-16","close":37687.5586},{"date":"2020-10-19","close":37267.8711},{"date":"2020-10-20","close":36512.4375},{"date":"2020-10-21","close":35757.0117},{"date":"2020-10-22","close":35169.4531},{"date":"2020-10-23","close":35169.4531},{"date":"2020-10-26","close":34330.0859},{"date":"2020-10-27","close":34078.2812},{"date":"2020-10-28","close":34749.7734},{"date":"2020-10-29","close":34078.2812},{"date":"2020-10-30","close":33826.4648},{"date":"2020-11-02","close":34749.7734},{"date":"2020-11-03","close":35001.5859},{"date":"2020-11-04","close":36848.1875},{"date":"2020-11-05","close":36512.4375},{"date":"2020-11-06","close":36428.5078},{"date":"2020-11-09","close":36260.6289},{"date":"2020-11-10","close":35421.2695},{"date":"2020-11-11","close":34917.6445},{"date":"2020-11-12","close":35253.3945},{"date":"2020-11-13","close":35589.1406},{"date":"2020-11-16","close":36176.6992},{"date":"2020-11-17","close":36176.6992},{"date":"2020-11-18","close":36512.4375},{"date":"2020-11-19","close":35924.8867},{"date":"2020-11-20","close":35924.8867},{"date":"2020-11-23","close":35840.9492},{"date":"2020-11-24","close":35840.9492},{"date":"2020-11-25","close":35253.3945},{"date":"2020-11-26","close":35337.3281},{"date":"2020-11-27","close":36176.6992},{"date":"2020-11-30","close":36428.5078},{"date":"2020-12-01","close":37435.75},{"date":"2020-12-02","close":37267.8711},{"date":"2020-12-03","close":36680.3203},{"date":"2020-12-04","close":36092.7617},{"date":"2020-12-07","close":36092.7617},{"date":"2020-12-08","close":35589.1406},{"date":"2020-12-09","close":35673.0742},{"date":"2020-12-10","close":35337.3281},{"date":"2020-12-11","close":35924.8867},{"date":"2020-12-14","close":38023.3008},{"date":"2020-12-15","close":37267.8711},{"date":"2020-12-16","close":36680.3203},{"date":"2020-12-17","close":36512.4375},{"date":"2020-12-18","close":36092.7617},{"date":"2020-12-21","close":36428.5078},{"date":"2020-12-22","close":36764.25},{"date":"2020-12-23","close":36176.6992},{"date":"2020-12-24","close":36764.25},{"date":"2020-12-28","close":36764.25},{"date":"2020-12-29","close":38310.4141},{"date":"2020-12-30","close":38224.5117},{"date":"2021-01-04","close":37709.125},{"date":"2021-01-05","close":38825.8008},{"date":"2021-01-06","close":39942.4688},{"date":"2021-01-07","close":41059.1406},{"date":"2021-01-08","close":42691.1992},{"date":"2021-01-11","close":43550.1797},{"date":"2021-01-12","close":42777.0977},{"date":"2021-01-13","close":43636.0742},{"date":"2021-01-14","close":44666.8438},{"date":"2021-01-15","close":43378.3789},{"date":"2021-01-18","close":42004.0117},{"date":"2021-01-19","close":42605.3008},{"date":"2021-01-20","close":42519.4023},{"date":"2021-01-21","close":42089.918},{"date":"2021-01-22","close":42089.918},{"date":"2021-01-25","close":43206.582},{"date":"2021-01-26","close":42691.1992},{"date":"2021-01-27","close":44151.4609},{"date":"2021-01-28","close":42948.8906},{"date":"2021-01-29","close":41402.7344},{"date":"2021-02-01","close":41059.1406},{"date":"2021-02-02","close":42089.918},{"date":"2021-02-03","close":42862.9922},{"date":"2021-02-04","close":42948.8906},{"date":"2021-02-05","close":42948.8906},{"date":"2021-02-08","close":43893.7656},{"date":"2021-02-09","close":43979.6641},{"date":"2021-02-10","close":43979.6641},{"date":"2021-02-15","close":44237.3594},{"date":"2021-02-16","close":46900.1875},{"date":"2021-02-17","close":46728.3906},{"date":"2021-02-18","close":46986.0898},{"date":"2021-02-19","close":47930.957},{"date":"2021-02-22","close":47243.7812},{"date":"2021-02-23","close":46384.8008},{"date":"2021-02-24","close":44495.0547},{"date":"2021-02-25","close":44323.2617},{"date":"2021-02-26","close":44580.9531},{"date":"2021-03-02","close":44752.7461},{"date":"2021-03-03","close":44151.4609},{"date":"2021-03-04","close":44409.1484},{"date":"2021-03-05","close":43378.3789},{"date":"2021-03-08","close":43721.9727},{"date":"2021-03-09","close":43292.4844},{"date":"2021-03-10","close":43206.582},{"date":"2021-03-11","close":44151.4609},{"date":"2021-03-12","close":44323.2617},{"date":"2021-03-15","close":45096.3359},{"date":"2021-03-16","close":46900.1875},{"date":"2021-03-17","close":46986.0898},{"date":"2021-03-18","close":45869.418},{"date":"2021-03-19","close":47157.8789},{"date":"2021-03-22","close":46556.5938},{"date":"2021-03-23","close":45697.6172},{"date":"2021-03-24","close":45182.2344},{"date":"2021-03-25","close":45182.2344},{"date":"2021-03-26","close":44838.6484},{"date":"2021-03-29","close":43807.8711},{"date":"2021-03-30","close":44323.2617},{"date":"2021-03-31","close":44151.4609},{"date":"2021-04-01","close":44838.6484},{"date":"2021-04-02","close":44065.5625},{"date":"2021-04-05","close":44237.3594},{"date":"2021-04-06","close":44666.8438},{"date":"2021-04-07","close":44666.8438},{"date":"2021-04-08","close":44323.2617},{"date":"2021-04-09","close":44065.5625},{"date":"2021-04-12","close":44323.2617},{"date":"2021-04-13","close":44323.2617},{"date":"2021-04-14","close":44495.0547},{"date":"2021-04-15","close":45525.8281},{"date":"2021-04-16","close":45611.7266},{"date":"2021-04-19","close":45268.1328},{"date":"2021-04-20","close":45783.5195},{"date":"2021-04-21","close":45697.6172},{"date":"2021-04-22","close":45697.6172},{"date":"2021-04-23","close":44924.5391},{"date":"2021-04-26","close":46298.9023},{"date":"2021-04-27","close":46814.293},{"date":"2021-04-28","close":45955.3086},{"date":"2021-04-29","close":46556.5938},{"date":"2021-04-30","close":46384.8008},{"date":"2021-05-03","close":46556.5938},{"date":"2021-05-04","close":46986.0898},{"date":"2021-05-06","close":49992.5117},{"date":"2021-05-07","close":49734.8242},{"date":"2021-05-10","close":50507.8984},{"date":"2021-05-11","close":52741.2383},{"date":"2021-05-12","close":52139.9531},{"date":"2021-05-13","close":52054.0547},{"date":"2021-05-14","close":50507.8984},{"date":"2021-05-17","close":48875.8398},{"date":"2021-05-18","close":50336.1016},{"date":"2021-05-20","close":50421.9922},{"date":"2021-05-21","close":51023.2852},{"date":"2021-05-24","close":51023.2852},{"date":"2021-05-25","close":51452.7734},{"date":"2021-05-26","close":51195.0781},{"date":"2021-05-27","close":51195.0781},{"date":"2021-05-28","close":51624.5664},{"date":"2021-05-31","close":50765.5938},{"date":"2021-06-01","close":50851.4805},{"date":"2021-06-02","close":49305.3242},{"date":"2021-06-03","close":49648.9141},{"date":"2021-06-04","close":51023.2852},{"date":"2021-06-07","close":51023.2852},{"date":"2021-06-08","close":51109.1797},{"date":"2021-06-09","close":49648.9141},{"date":"2021-06-10","close":48618.1406},{"date":"2021-06-11","close":47071.9883},{"date":"2021-06-14","close":47071.9883},{"date":"2021-06-15","close":46814.293},{"date":"2021-06-16","close":46298.9023},{"date":"2021-06-17","close":46298.9023},{"date":"2021-06-18","close":46127.1094},{"date":"2021-06-21","close":45096.3359},{"date":"2021-06-22","close":45611.7266},{"date":"2021-06-23","close":45096.3359},{"date":"2021-06-24","close":44666.8438},{"date":"2021-06-25","close":44495.0547},{"date":"2021-06-28","close":44752.7461},{"date":"2021-06-29","close":44838.6484},{"date":"2021-06-30","close":45182.2344},{"date":"2021-07-01","close":45010.4414},{"date":"2021-07-02","close":44924.5391},{"date":"2021-07-05","close":44580.9531},{"date":"2021-07-06","close":44924.5391},{"date":"2021-07-07","close":44323.2617},{"date":"2021-07-08","close":43807.8711},{"date":"2021-07-09","close":43721.9727},{"date":"2021-07-12","close":44323.2617},{"date":"2021-07-13","close":43721.9727},{"date":"2021-07-14","close":43464.2773},{"date":"2021-07-15","close":44237.3594},{"date":"2021-07-16","close":43893.7656},{"date":"2021-07-19","close":43120.6914},{"date":"2021-07-20","close":42691.1992},{"date":"2021-07-21","close":43292.4844},{"date":"2021-07-22","close":43550.1797},{"date":"2021-07-23","close":43550.1797},{"date":"2021-07-26","close":42605.3008},{"date":"2021-07-27","close":42862.9922},{"date":"2021-07-28","close":42605.3008},{"date":"2021-07-29","close":42519.4023},{"date":"2021-07-30","close":41746.3203},{"date":"2021-08-02","close":41918.1211},{"date":"2021-08-03","close":41316.8359},{"date":"2021-08-04","close":43206.582},{"date":"2021-08-05","close":43292.4844},{"date":"2021-08-06","close":43464.2773},{"date":"2021-08-09","close":42261.707},{"date":"2021-08-10","close":41660.4219},{"date":"2021-08-11","close":41574.5312},{"date":"2021-08-12","close":41660.4219},{"date":"2021-08-13","close":40457.8477},{"date":"2021-08-17","close":39856.5703},{"date":"2021-08-18","close":40028.3672},{"date":"2021-08-19","close":39427.0781},{"date":"2021-08-20","close":39083.4922},{"date":"2021-08-23","close":40028.3672},{"date":"2021-08-24","close":40371.9648},{"date":"2021-08-25","close":41574.5312},{"date":"2021-08-26","close":42089.918},{"date":"2021-08-27","close":41660.4219},{"date":"2021-08-30","close":42175.8125},{"date":"2021-08-31","close":41918.1211},{"date":"2021-09-01","close":42089.918},{"date":"2021-09-02","close":41746.3203},{"date":"2021-09-03","close":41918.1211},{"date":"2021-09-06","close":42175.8125},{"date":"2021-09-07","close":42261.707},{"date":"2021-09-08","close":42089.918},{"date":"2021-09-09","close":41488.625},{"date":"2021-09-10","close":41402.7344},{"date":"2021-09-13","close":41488.625},{"date":"2021-09-14","close":41918.1211},{"date":"2021-09-15","close":41832.2188},{"date":"2021-09-16","close":41230.9336},{"date":"2021-09-17","close":40801.4453},{"date":"2021-09-23","close":39942.4688},{"date":"2021-09-24","close":39856.5703},{"date":"2021-09-27","close":39598.8789},{"date":"2021-09-28","close":39684.7734},{"date":"2021-09-29","close":38911.6953},{"date":"2021-09-30","close":39598.8789},{"date":"2021-10-01","close":38997.5898},{"date":"2021-10-05","close":38739.9023},{"date":"2021-10-06","close":38224.5117},{"date":"2021-10-07","close":39255.2812},{"date":"2021-10-08","close":39083.4922},{"date":"2021-10-12","close":38997.5898},{"date":"2021-10-13","close":39684.7734},{"date":"2021-10-14","close":39770.6758},{"date":"2021-10-15","close":39427.0781},{"date":"2021-10-18","close":39770.6758},{"date":"2021-10-19","close":39598.8789},{"date":"2021-10-20","close":39856.5703},{"date":"2021-10-21","close":39856.5703},{"date":"2021-10-22","close":39512.9805},{"date":"2021-10-25","close":40286.0586},{"date":"2021-10-26","close":40286.0586},{"date":"2021-10-27","close":39684.7734},{"date":"2021-10-28","close":39255.2812},{"date":"2021-10-29","close":39083.4922},{"date":"2021-11-01","close":39169.3945},{"date":"2021-11-02","close":38997.5898},{"date":"2021-11-03","close":39255.2812},{"date":"2021-11-04","close":40286.0586},{"date":"2021-11-05","close":40371.9648},{"date":"2021-11-08","close":39770.6758},{"date":"2021-11-09","close":40286.0586},{"date":"2021-11-10","close":39770.6758},{"date":"2021-11-11","close":39684.7734},{"date":"2021-11-12","close":39684.7734},{"date":"2021-11-15","close":39856.5703},{"date":"2021-11-16","close":38997.5898},{"date":"2021-11-17","close":38052.7188},{"date":"2021-11-18","close":37279.6406},{"date":"2021-11-19","close":37451.4336},{"date":"2021-11-22","close":37966.8203},{"date":"2021-11-23","close":37279.6406},{"date":"2021-11-24","close":37279.6406},{"date":"2021-11-25","close":37193.7383},{"date":"2021-11-26","close":37021.9453},{"date":"2021-11-29","close":37279.6406},{"date":"2021-11-30","close":36248.8672},{"date":"2021-12-01","close":36764.25},{"date":"2021-12-02","close":36850.1484},{"date":"2021-12-03","close":37709.125},{"date":"2021-12-06","close":37451.4336},{"date":"2021-12-07","close":38138.6172},{"date":"2021-12-08","close":38138.6172},{"date":"2021-12-09","close":38825.8008},{"date":"2021-12-10","close":38052.7188},{"date":"2021-12-13","close":38396.3047},{"date":"2021-12-14","close":38825.8008},{"date":"2021-12-15","close":37880.9219},{"date":"2021-12-16","close":37880.9219},{"date":"2021-12-17","close":38482.207},{"date":"2021-12-20","close":38052.7188},{"date":"2021-12-21","close":38568.1055},{"date":"2021-12-22","close":38654.0},{"date":"2021-12-23","close":38997.5898},{"date":"2021-12-24","close":39856.5703},{"date":"2021-12-27","close":40028.3672},{"date":"2021-12-28","close":40200.1602},{"date":"2021-12-29","close":40287.9375},{"date":"2021-12-30","close":39849.0703},{"date":"2022-01-03","close":41101.0},{"date":"2022-01-04","close":39410.2031},{"date":"2022-01-05","close":38971.3398},{"date":"2022-01-06","close":39585.7539},{"date":"2022-01-07","close":39761.2969},{"date":"2022-01-10","close":40200.168},{"date":"2022-01-11","close":39673.5234},{"date":"2022-01-12","close":40375.7148},{"date":"2022-01-13","close":39936.8398},{"date":"2022-01-14","close":39322.4336},{"date":"2022-01-17","close":39059.1133},{"date":"2022-01-18","close":39059.1133},{"date":"2022-01-19","close":38883.5625},{"date":"2022-01-20","close":40375.7148},{"date":"2022-01-21","close":39673.5234},{"date":"2022-01-24","close":40024.6211},{"date":"2022-01-25","close":39234.6562},{"date":"2022-01-26","close":39234.6562},{"date":"2022-01-27","close":37391.418},{"date":"2022-01-28","close":38444.6992},{"date":"2022-02-03","close":39585.7539},{"date":"2022-02-04","close":40200.168},{"date":"2022-02-07","close":40200.168},{"date":"2022-02-08","close":40200.168},{"date":"2022-02-09","close":40200.168},{"date":"2022-02-10","close":40200.168},{"date":"2022-02-11","close":39673.5234},{"date":"2022-02-14","close":39146.8828},{"date":"2022-02-15","close":38971.3398},{"date":"2022-02-16","close":39059.1133},{"date":"2022-02-17","close":38971.3398},{"date":"2022-02-18","close":39146.8828},{"date":"2022-02-21","close":39146.8828},{"date":"2022-02-22","close":39146.8828},{"date":"2022-02-23","close":39146.8828},{"date":"2022-02-24","close":37830.2852},{"date":"2022-02-25","close":37566.9648},{"date":"2022-02-28","close":37566.9648},{"date":"2022-03-02","close":36689.2344},{"date":"2022-03-03","close":37128.0938},{"date":"2022-03-04","close":37128.0938},{"date":"2022-03-07","close":36601.4609},{"date":"2022-03-08","close":36601.4609},{"date":"2022-03-10","close":36601.4609},{"date":"2022-03-11","close":36864.7812},{"date":"2022-03-14","close":36689.2344},{"date":"2022-03-15","close":36689.2344},{"date":"2022-03-16","close":38005.832},{"date":"2022-03-17","close":38005.832},{"date":"2022-03-18","close":38356.9219},{"date":"2022-03-21","close":37128.0938},{"date":"2022-03-22","close":37391.418},{"date":"2022-03-23","close":37566.9648},{"date":"2022-03-24","close":38883.5625},{"date":"2022-03-25","close":38883.5625},{"date":"2022-03-28","close":40814.5781},{"date":"2022-03-29","close":40639.0312},{"date":"2022-03-30","close":42131.1758},{"date":"2022-03-31","close":44237.7383},{"date":"2022-04-01","close":43272.2266},{"date":"2022-04-04","close":44325.5078},{"date":"2022-04-05","close":44676.6016},{"date":"2022-04-06","close":45817.6602},{"date":"2022-04-07","close":46519.8398},{"date":"2022-04-08","close":46519.8398},{"date":"2022-04-11","close":39936.8398},{"date":"2022-04-12","close":40287.9375},{"date":"2022-04-13","close":40726.8008},{"date":"2022-04-14","close":41867.8594},{"date":"2022-04-15","close":43184.4531},{"date":"2022-04-18","close":42218.9492},{"date":"2022-04-19","close":43096.6836},{"date":"2022-04-20","close":43272.2266},{"date":"2022-04-21","close":43535.5469},{"date":"2022-04-22","close":43623.3203},{"date":"2022-04-25","close":44764.375},{"date":"2022-04-26","close":44062.1914},{"date":"2022-04-27","close":43711.0977},{"date":"2022-04-28","close":43711.0977},{"date":"2022-04-29","close":43798.8633},{"date":"2022-05-02","close":43096.6836},{"date":"2022-05-03","close":41955.625},{"date":"2022-05-04","close":41516.7617},{"date":"2022-05-06","close":41780.082},{"date":"2022-05-09","close":42738.0},{"date":"2022-05-10","close":41955.625},{"date":"2022-05-11","close":41428.9922},{"date":"2022-05-12","close":41604.543},{"date":"2022-05-13","close":41955.625},{"date":"2022-05-16","close":42043.4023},{"date":"2022-05-17","close":42218.9492},{"date":"2022-05-18","close":42394.4961},{"date":"2022-05-19","close":42833.3672},{"date":"2022-05-20","close":42131.1758},{"date":"2022-05-23","close":41867.8594},{"date":"2022-05-24","close":41428.9922},{"date":"2022-05-25","close":41955.625},{"date":"2022-05-26","close":42306.7227},{"date":"2022-05-27","close":41955.625},{"date":"2022-05-30","close":41692.3086},{"date":"2022-05-31","close":41692.3086},{"date":"2022-06-02","close":41780.082},{"date":"2022-06-03","close":41604.543},{"date":"2022-06-07","close":41516.7617},{"date":"2022-06-08","close":41516.7617},{"date":"2022-06-09","close":41604.543},{"date":"2022-06-10","close":40902.3516},{"date":"2022-06-13","close":40287.9375},{"date":"2022-06-14","close":39849.0703},{"date":"2022-06-15","close":39322.4336},{"date":"2022-06-16","close":39234.6562},{"date":"2022-06-17","close":39761.2969},{"date":"2022-06-20","close":39234.6562},{"date":"2022-06-21","close":39673.5234},{"date":"2022-06-22","close":39146.8828},{"date":"2022-06-23","close":37479.1953},{"date":"2022-06-24","close":38181.375},{"date":"2022-06-27","close":38269.1523},{"date":"2022-06-28","close":39146.8828},{"date":"2022-06-29","close":39146.8828},{"date":"2022-06-30","close":39322.4336},{"date":"2022-07-01","close":38005.832},{"date":"2022-07-04","close":37566.9648},{"date":"2022-07-05","close":37830.2852},{"date":"2022-07-06","close":36952.5508},{"date":"2022-07-07","close":37128.0938},{"date":"2022-07-08","close":37566.9648},{"date":"2022-07-11","close":37215.875},{"date":"2022-07-12","close":36952.5508},{"date":"2022-07-13","close":37742.5156},{"date":"2022-07-14","close":37566.9648},{"date":"2022-07-15","close":37128.0938},{"date":"2022-07-18","close":37566.9648},{"date":"2022-07-19","close":37654.7383},{"date":"2022-07-20","close":38093.6055},{"date":"2022-07-21","close":38005.832},{"date":"2022-07-22","close":38005.832},{"date":"2022-07-25","close":38093.6055},{"date":"2022-07-26","close":38444.6992},{"date":"2022-07-27","close":38532.4688},{"date":"2022-07-28","close":38708.0195},{"date":"2022-07-29","close":39410.2031},{"date":"2022-08-01","close":39059.1133},{"date":"2022-08-02","close":38356.9219},{"date":"2022-08-03","close":38883.5625},{"date":"2022-08-04","close":39673.5234},{"date":"2022-08-05","close":40551.2578},{"date":"2022-08-08","close":39585.7539},{"date":"2022-08-09","close":40551.2578},{"date":"2022-08-10","close":40375.7148},{"date":"2022-08-11","close":40726.8008},{"date":"2022-08-12","close":40902.3516},{"date":"2022-08-16","close":40726.8008},{"date":"2022-08-17","close":40375.7148},{"date":"2022-08-18","close":41253.4453},{"date":"2022-08-19","close":41077.8945},{"date":"2022-08-22","close":40639.0312},{"date":"2022-08-23","close":40463.4805},{"date":"2022-08-24","close":40375.7148},{"date":"2022-08-25","close":40814.5781},{"date":"2022-08-26","close":40551.2578},{"date":"2022-08-29","close":39585.7539},{"date":"2022-08-30","close":39497.9766},{"date":"2022-08-31","close":39673.5234},{"date":"2022-09-01","close":39234.6562},{"date":"2022-09-02","close":39497.9766},{"date":"2022-09-05","close":39585.7539},{"date":"2022-09-06","close":39585.7539},{"date":"2022-09-07","close":39146.8828},{"date":"2022-09-08","close":40112.3906},{"date":"2022-09-13","close":40112.3906},{"date":"2022-09-14","close":39936.8398},{"date":"2022-09-15","close":40112.3906},{"date":"2022-09-16","close":40814.5781},{"date":"2022-09-19","close":40639.0312},{"date":"2022-09-20","close":40902.3516},{"date":"2022-09-21","close":41253.4453},{"date":"2022-09-22","close":41165.668},{"date":"2022-09-23","close":41077.8945},{"date":"2022-09-26","close":41165.668},{"date":"2022-09-27","close":41780.082},{"date":"2022-09-28","close":41253.4453},{"date":"2022-09-29","close":40112.3906},{"date":"2022-09-30","close":40814.5781},{"date":"2022-10-04","close":40814.5781},{"date":"2022-10-05","close":40463.4805},{"date":"2022-10-06","close":40902.3516},{"date":"2022-10-07","close":41165.668},{"date":"2022-10-11","close":41516.7617},{"date":"2022-10-12","close":42043.4023},{"date":"2022-10-13","close":41516.7617},{"date":"2022-10-14","close":41692.3086},{"date":"2022-10-17","close":41253.4453},{"date":"2022-10-18","close":41867.8594},{"date":"2022-10-19","close":41516.7617},{"date":"2022-10-20","close":41077.8945},{"date":"2022-10-21","close":41077.8945},{"date":"2022-10-24","close":41165.668},{"date":"2022-10-25","close":40726.8008},{"date":"2022-10-26","close":40551.2578},{"date":"2022-10-27","close":41604.543},{"date":"2022-10-28","close":40814.5781},{"date":"2022-10-31","close":40375.7148},{"date":"2022-11-01","close":41341.2148},{"date":"2022-11-02","close":40814.5781},{"date":"2022-11-03","close":40024.6211},{"date":"2022-11-04","close":40024.6211},{"date":"2022-11-07","close":38971.3398},{"date":"2022-11-08","close":38883.5625},{"date":"2022-11-09","close":38269.1523},{"date":"2022-11-10","close":37742.5156},{"date":"2022-11-11","close":38620.2422},{"date":"2022-11-14","close":38620.2422},{"date":"2022-11-15","close":42745.5859},{"date":"2022-11-16","close":41516.7617},{"date":"2022-11-17","close":41780.082},{"date":"2022-11-18","close":41780.082},{"date":"2022-11-21","close":42218.9492},{"date":"2022-11-22","close":43008.9102},{"date":"2022-11-23","close":43008.9102},{"date":"2022-11-24","close":43008.9102},{"date":"2022-11-25","close":43008.9102},{"date":"2022-11-28","close":42218.9492},{"date":"2022-11-29","close":42131.1758},{"date":"2022-11-30","close":41297.3281},{"date":"2022-12-01","close":41121.7852},{"date":"2022-12-02","close":41297.3281},{"date":"2022-12-05","close":40726.8008},{"date":"2022-12-06","close":40463.4805},{"date":"2022-12-07","close":42438.3789},{"date":"2022-12-08","close":46256.5195},{"date":"2022-12-09","close":47134.2539},{"date":"2022-12-12","close":45729.8789},{"date":"2022-12-13","close":43974.418},{"date":"2022-12-14","close":43579.4336},{"date":"2022-12-15","close":43096.6836},{"date":"2022-12-16","close":42745.5859},{"date":"2022-12-19","close":43447.7773},{"date":"2022-12-20","close":44325.5078},{"date":"2022-12-21","close":44413.2812},{"date":"2022-12-22","close":45993.1992},{"date":"2022-12-23","close":45466.5625},{"date":"2022-12-26","close":45729.8789},{"date":"2022-12-27","close":46695.3867},{"date":"2022-12-28","close":46516.1328},{"date":"2022-12-29","close":44230.6562},{"date":"2023-01-02","close":43916.9688},{"date":"2023-01-03","close":45171.7383},{"date":"2023-01-04","close":44633.9766},{"date":"2023-01-05","close":44365.0977},{"date":"2023-01-06","close":42975.8867},{"date":"2023-01-09","close":43155.1406},{"date":"2023-01-10","close":44051.4062},{"date":"2023-01-11","close":43289.582},{"date":"2023-01-12","close":43289.582},{"date":"2023-01-13","close":43199.957},{"date":"2023-01-16","close":43334.3945},{"date":"2023-01-17","close":43020.6992},{"date":"2023-01-18","close":42975.8867},{"date":"2023-01-19","close":42707.0078},{"date":"2023-01-20","close":42796.6328},{"date":"2023-01-25","close":42796.6328},{"date":"2023-01-26","close":41945.1836},{"date":"2023-01-27","close":41407.4258},{"date":"2023-01-30","close":40824.8516},{"date":"2023-01-31","close":41362.6133},{"date":"2023-02-01","close":41004.1016},{"date":"2023-02-02","close":40824.8516},{"date":"2023-02-03","close":40331.9023},{"date":"2023-02-06","close":41855.5625},{"date":"2023-02-07","close":41855.5625},{"date":"2023-02-08","close":40735.2266},{"date":"2023-02-09","close":40780.0391},{"date":"2023-02-10","close":41586.6758},{"date":"2023-02-13","close":41407.4258},{"date":"2023-02-14","close":41004.1016},{"date":"2023-02-15","close":40331.9023},{"date":"2023-02-16","close":41497.0547},{"date":"2023-02-17","close":41272.9883},{"date":"2023-02-20","close":43827.3398},{"date":"2023-02-21","close":45261.3594},{"date":"2023-02-22","close":44992.4844},{"date":"2023-02-23","close":45799.1211},{"date":"2023-02-24","close":46516.1328},{"date":"2023-02-27","close":45530.2383},{"date":"2023-02-28","close":46157.6289},{"date":"2023-03-02","close":44768.4141},{"date":"2023-03-03","close":45709.4961},{"date":"2023-03-06","close":45350.9883},{"date":"2023-03-07","close":44813.2266},{"date":"2023-03-08","close":43737.7188},{"date":"2023-03-09","close":43513.6484},{"date":"2023-03-10","close":42169.2461},{"date":"2023-03-13","close":42482.9453},{"date":"2023-03-14","close":42751.8242},{"date":"2023-03-15","close":44320.2852},{"date":"2023-03-16","close":43916.9688},{"date":"2023-03-17","close":44678.7852},{"date":"2023-03-20","close":44633.9766},{"date":"2023-03-21","close":44633.9766},{"date":"2023-03-22","close":45619.8711},{"date":"2023-03-23","close":44813.2266},{"date":"2023-03-24","close":42751.8242},{"date":"2023-03-27","close":43244.7656},{"date":"2023-03-28","close":44230.6562},{"date":"2023-03-29","close":44365.0977},{"date":"2023-03-30","close":44813.2266},{"date":"2023-03-31","close":45888.7461},{"date":"2023-04-03","close":46336.8789},{"date":"2023-04-04","close":47860.5312},{"date":"2023-04-05","close":46247.2539},{"date":"2023-04-06","close":45799.1211},{"date":"2023-04-07","close":45440.6133},{"date":"2023-04-10","close":45978.375},{"date":"2023-04-11","close":45888.7461},{"date":"2023-04-12","close":44902.8516},{"date":"2023-04-13","close":45350.9883},{"date":"2023-04-14","close":45350.9883},{"date":"2023-04-17","close":46157.6289},{"date":"2023-04-18","close":46157.6289},{"date":"2023-04-19","close":46157.6289},{"date":"2023-04-20","close":45799.1211},{"date":"2023-04-21","close":45530.2383},{"date":"2023-04-24","close":44902.8516},{"date":"2023-04-25","close":43289.582},{"date":"2023-04-26","close":43244.7656},{"date":"2023-04-27","close":41586.6758},{"date":"2023-04-28","close":41631.4922},{"date":"2023-05-02","close":41497.0547},{"date":"2023-05-03","close":40331.9023},{"date":"2023-05-04","close":40152.6523},{"date":"2023-05-08","close":41676.3047},{"date":"2023-05-09","close":42124.4336},{"date":"2023-05-10","close":40645.6055},{"date":"2023-05-11","close":41900.375},{"date":"2023-05-12","close":45082.1094},{"date":"2023-05-15","close":43379.207},{"date":"2023-05-16","close":42124.4336},{"date":"2023-05-17","close":41362.6133},{"date":"2023-05-18","close":41452.2383},{"date":"2023-05-19","close":42303.6875},{"date":"2023-05-22","close":42034.8086},{"date":"2023-05-23","close":41765.9336},{"date":"2023-05-24","close":41093.7344},{"date":"2023-05-25","close":41048.918},{"date":"2023-05-26","close":40869.668},{"date":"2023-05-30","close":39928.5859},{"date":"2023-05-31","close":41048.918},{"date":"2023-06-01","close":40331.9023},{"date":"2023-06-02","close":39659.7109},{"date":"2023-06-05","close":39480.457},{"date":"2023-06-07","close":40152.6523},{"date":"2023-06-08","close":40690.4141},{"date":"2023-06-09","close":39883.7695},{"date":"2023-06-12","close":39480.457},{"date":"2023-06-13","close":38853.0742},{"date":"2023-06-14","close":39838.9609},{"date":"2023-06-15","close":39704.5195},{"date":"2023-06-16","close":39704.5195},{"date":"2023-06-19","close":38942.6992},{"date":"2023-06-20","close":38315.3125},{"date":"2023-06-21","close":37194.9805},{"date":"2023-06-22","close":37463.8555},{"date":"2023-06-23","close":36657.2227},{"date":"2023-06-26","close":35760.9609},{"date":"2023-06-27","close":35940.2109},{"date":"2023-06-28","close":35671.3281},{"date":"2023-06-29","close":35447.2617},{"date":"2023-06-30","close":34819.875},{"date":"2023-07-03","close":34237.3047},{"date":"2023-07-04","close":34013.2422},{"date":"2023-07-05","close":33161.7891},{"date":"2023-07-06","close":32713.6562},{"date":"2023-07-07","close":32310.3398},{"date":"2023-07-10","close":33744.3633},{"date":"2023-07-11","close":34640.6289},{"date":"2023-07-12","close":34954.3164},{"date":"2023-07-13","close":34595.8164},{"date":"2023-07-14","close":34595.8164},{"date":"2023-07-17","close":34775.0664},{"date":"2023-07-18","close":34954.3164},{"date":"2023-07-19","close":34506.1914},{"date":"2023-07-20","close":35312.8281},{"date":"2023-07-21","close":36702.0352},{"date":"2023-07-24","close":36164.2773},{"date":"2023-07-25","close":36029.8359},{"date":"2023-07-26","close":34685.4375},{"date":"2023-07-27","close":34775.0664},{"date":"2023-07-28","close":35133.5703},{"date":"2023-07-31","close":32882.6055},{"date":"2023-08-01","close":33341.043},{"date":"2023-08-02","close":33174.3359},{"date":"2023-08-03","close":33007.6328},{"date":"2023-08-04","close":33049.3047},{"date":"2023-08-07","close":33174.3359},{"date":"2023-08-08","close":32882.6055},{"date":"2023-08-09","close":32465.8379},{"date":"2023-08-10","close":32549.1934},{"date":"2023-08-11","close":32007.3984},{"date":"2023-08-14","close":30840.4668},{"date":"2023-08-16","close":29965.2617},{"date":"2023-08-17","close":30382.0254},{"date":"2023-08-18","close":29840.2344},{"date":"2023-08-21","close":29631.8516},{"date":"2023-08-22","close":30798.7871},{"date":"2023-08-23","close":30006.9375},{"date":"2023-08-24","close":30006.9375},{"date":"2023-08-25","close":30131.9688},{"date":"2023-08-28","close":30090.293},{"date":"2023-08-29","close":30048.6133},{"date":"2023-08-30","close":29340.1172},{"date":"2023-08-31","close":29173.4121},{"date":"2023-09-01","close":29215.0898},{"date":"2023-09-04","close":29048.3828},{"date":"2023-09-05","close":28631.6211},{"date":"2023-09-06","close":28423.2402},{"date":"2023-09-07","close":28173.1816},{"date":"2023-09-08","close":28589.9434},{"date":"2023-09-11","close":28214.8574},{"date":"2023-09-12","close":28048.1504},{"date":"2023-09-13","close":27756.418},{"date":"2023-09-14","close":27589.7109},{"date":"2023-09-15","close":27756.418},{"date":"2023-09-18","close":27589.7109},{"date":"2023-09-19","close":27297.9785},{"date":"2023-09-20","close":27256.3047},{"date":"2023-09-21","close":26881.2168},{"date":"2023-09-22","close":26506.1309},{"date":"2023-09-25","close":25922.6621},{"date":"2023-09-26","close":25630.9238},{"date":"2023-09-27","close":25839.3086},{"date":"2023-10-04","close":25130.8105},{"date":"2023-10-05","close":24839.0762},{"date":"2023-10-06","close":24714.0488},{"date":"2023-10-10","close":24422.3145},{"date":"2023-10-11","close":24797.4004},{"date":"2023-10-12","close":24964.1055},{"date":"2023-10-13","close":24880.7539},{"date":"2023-10-16","close":24297.2852},{"date":"2023-10-17","close":24380.6367},{"date":"2023-10-18","close":24047.2285},{"date":"2023-10-19","close":23630.4648},{"date":"2023-10-20","close":23755.4941},{"date":"2023-10-23","close":23630.4648},{"date":"2023-10-24","close":23755.4941},{"date":"2023-10-25","close":24172.2539},{"date":"2023-10-26","close":23422.084},{"date":"2023-10-27","close":23880.5234},{"date":"2023-10-30","close":24172.2539},{"date":"2023-10-31","close":24880.7539},{"date":"2023-11-01","close":25464.2207},{"date":"2023-11-02","close":25380.8691},{"date":"2023-11-03","close":25422.5469},{"date":"2023-11-06","close":26589.4805},{"date":"2023-11-07","close":26381.0996},{"date":"2023-11-08","close":26214.3945},{"date":"2023-11-09","close":27131.2715},{"date":"2023-11-10","close":26339.4238},{"date":"2023-11-13","close":25922.6621},{"date":"2023-11-14","close":26089.3652},{"date":"2023-11-15","close":26089.3652},{"date":"2023-11-16","close":25922.6621},{"date":"2023-11-17","close":25672.6016},{"date":"2023-11-20","close":25672.6016},{"date":"2023-11-21","close":26339.4238},{"date":"2023-11-22","close":27548.0352},{"date":"2023-11-23","close":27131.2715},{"date":"2023-11-24","close":26547.8047},{"date":"2023-11-27","close":26589.4805},{"date":"2023-11-28","close":27047.9219},{"date":"2023-11-29","close":27047.9219},{"date":"2023-11-30","close":27256.3047},{"date":"2023-12-01","close":27423.0098},{"date":"2023-12-04","close":27673.0664},{"date":"2023-12-05","close":27756.418},{"date":"2023-12-06","close":27047.9219},{"date":"2023-12-07","close":27172.9492},{"date":"2023-12-08","close":27673.0664},{"date":"2023-12-11","close":26881.2168},{"date":"2023-12-12","close":26797.8633},{"date":"2023-12-13","close":26339.4238},{"date":"2023-12-14","close":26631.1562},{"date":"2023-12-15","close":26089.3652},{"date":"2023-12-18","close":26422.7773},{"date":"2023-12-19","close":28631.6211},{"date":"2023-12-20","close":28756.6504},{"date":"2023-12-21","close":28006.4766},{"date":"2023-12-22","close":27881.4492},{"date":"2023-12-26","close":27839.7715},{"date":"2023-12-27","close":27464.6836},{"date":"2023-12-28","close":27756.418},{"date":"2024-01-02","close":27506.3613},{"date":"2024-01-03","close":26964.5684},{"date":"2024-01-04","close":26672.834},{"date":"2024-01-05","close":26547.8047},{"date":"2024-01-08","close":26256.0723},{"date":"2024-01-09","close":26547.8047},{"date":"2024-01-10","close":26464.4531},{"date":"2024-01-11","close":26422.7773},{"date":"2024-01-12","close":26297.748},{"date":"2024-01-15","close":26214.3945},{"date":"2024-01-16","close":32965.9609},{"date":"2024-01-17","close":31924.0508},{"date":"2024-01-18","close":30715.4355},{"date":"2024-01-19","close":30256.998},{"date":"2024-01-22","close":28840.002},{"date":"2024-01-23","close":29298.4414},{"date":"2024-01-24","close":28798.3262},{"date":"2024-01-25","close":28673.2969},{"date":"2024-01-26","close":29131.7363},{"date":"2024-01-29","close":29923.5879},{"date":"2024-01-30","close":31007.1719},{"date":"2024-01-31","close":31090.5234},{"date":"2024-02-01","close":32840.9297},{"date":"2024-02-02","close":33007.6328},{"date":"2024-02-05","close":33216.0156},{"date":"2024-02-06","close":32424.1641},{"date":"2024-02-07","close":31965.7266},{"date":"2024-02-08","close":31757.3398},{"date":"2024-02-13","close":32382.4883},{"date":"2024-02-14","close":32090.7539},{"date":"2024-02-15","close":30590.4062},{"date":"2024-02-16","close":30590.4062},{"date":"2024-02-19","close":33299.3711},{"date":"2024-02-20","close":33257.6914},{"date":"2024-02-21","close":32340.8086},{"date":"2024-02-22","close":32465.8379},{"date":"2024-02-23","close":32424.1641},{"date":"2024-02-26","close":31840.6992},{"date":"2024-02-27","close":31548.959},{"date":"2024-02-28","close":32507.5176},{"date":"2024-02-29","close":32424.1641},{"date":"2024-03-04","close":32340.8086},{"date":"2024-03-05","close":33299.3711},{"date":"2024-03-06","close":33299.3711},{"date":"2024-03-07","close":33507.7461},{"date":"2024-03-08","close":33049.3047},{"date":"2024-03-11","close":32090.7539},{"date":"2024-03-12","close":32382.4883},{"date":"2024-03-13","close":32257.457},{"date":"2024-03-14","close":32340.8086},{"date":"2024-03-15","close":32424.1641},{"date":"2024-03-18","close":32424.1641},{"date":"2024-03-19","close":32340.8086},{"date":"2024-03-20","close":32590.8691},{"date":"2024-03-21","close":32674.2168},{"date":"2024-03-22","close":32424.1641},{"date":"2024-03-25","close":31757.3398},{"date":"2024-03-26","close":32715.8926},{"date":"2024-03-27","close":32757.5723},{"date":"2024-03-28","close":33090.9844},{"date":"2024-03-29","close":32833.8047},{"date":"2024-04-01","close":33176.7109},{"date":"2024-04-02","close":32362.2988},{"date":"2024-04-03","close":32190.8418},{"date":"2024-04-04","close":31719.3398},{"date":"2024-04-05","close":31633.6074},{"date":"2024-04-08","close":31805.0684},{"date":"2024-04-09","close":31290.6973},{"date":"2024-04-11","close":30947.7891},{"date":"2024-04-12","close":30476.2832},{"date":"2024-04-15","close":30776.332},{"date":"2024-04-16","close":30947.7891},{"date":"2024-04-17","close":30519.1484},{"date":"2024-04-18","close":30862.0586},{"date":"2024-04-19","close":31033.5137},{"date":"2024-04-22","close":31762.2031},{"date":"2024-04-23","close":31247.834},{"date":"2024-04-24","close":31247.834},{"date":"2024-04-25","close":31376.4258},{"date":"2024-04-26","close":31333.5625},{"date":"2024-04-29","close":32190.8418},{"date":"2024-04-30","close":32405.1621},{"date":"2024-05-02","close":32190.8418},{"date":"2024-05-03","close":31633.6074},{"date":"2024-05-07","close":31676.4727},{"date":"2024-05-08","close":32705.209},{"date":"2024-05-09","close":32362.2988},{"date":"2024-05-10","close":33219.5781},{"date":"2024-05-13","close":32233.7051},{"date":"2024-05-14","close":31890.7969},{"date":"2024-05-16","close":31762.2031},{"date":"2024-05-17","close":32362.2988},{"date":"2024-05-20","close":31890.7969},{"date":"2024-05-21","close":31247.834},{"date":"2024-05-22","close":31204.9707},{"date":"2024-05-23","close":31076.3809},{"date":"2024-05-24","close":31376.4258},{"date":"2024-05-27","close":31333.5625},{"date":"2024-05-28","close":31247.834},{"date":"2024-05-29","close":30476.2832},{"date":"2024-05-30","close":30090.5098},{"date":"2024-05-31","close":29876.1875},{"date":"2024-06-03","close":29833.3223},{"date":"2024-06-04","close":29490.4121},{"date":"2024-06-05","close":29490.4121},{"date":"2024-06-07","close":29276.0918},{"date":"2024-06-10","close":30004.7793},{"date":"2024-06-11","close":29876.1875},{"date":"2024-06-12","close":29533.2773},{"date":"2024-06-13","close":29704.7324},{"date":"2024-06-14","close":31290.6973},{"date":"2024-06-17","close":31805.0684},{"date":"2024-06-18","close":31676.4727},{"date":"2024-06-19","close":30776.332},{"date":"2024-06-20","close":30990.6523},{"date":"2024-06-21","close":30390.5547},{"date":"2024-06-24","close":30219.0996},{"date":"2024-06-25","close":30733.4668},{"date":"2024-06-26","close":29961.916},{"date":"2024-06-27","close":30176.2344},{"date":"2024-06-28","close":30690.6035},{"date":"2024-07-01","close":30133.3711},{"date":"2024-07-02","close":29576.1406},{"date":"2024-07-03","close":29147.5},{"date":"2024-07-04","close":29061.7734},{"date":"2024-07-05","close":28976.0449},{"date":"2024-07-08","close":29661.8672},{"date":"2024-07-09","close":29490.4121},{"date":"2024-07-10","close":29147.5},{"date":"2024-07-11","close":29018.9082},{"date":"2024-07-12","close":29619.0039},{"date":"2024-07-15","close":29318.9551},{"date":"2024-07-16","close":29018.9082},{"date":"2024-07-17","close":29147.5},{"date":"2024-07-18","close":29490.4121},{"date":"2024-07-19","close":29233.2285},{"date":"2024-07-22","close":28590.2676},{"date":"2024-07-23","close":28804.5879},{"date":"2024-07-24","close":28804.5879},{"date":"2024-07-25","close":28504.543},{"date":"2024-07-26","close":28118.7637},{"date":"2024-07-29","close":28590.2676},{"date":"2024-07-30","close":28633.1328},{"date":"2024-07-31","close":28847.4512},{"date":"2024-08-01","close":29061.7734},{"date":"2024-08-02","close":28547.4043},{"date":"2024-08-05","close":26104.1582},{"date":"2024-08-06","close":26061.293},{"date":"2024-08-07","close":26232.75},{"date":"2024-08-08","close":25761.2461},{"date":"2024-08-09","close":26489.9336},{"date":"2024-08-12","close":26918.5742},{"date":"2024-08-13","close":26661.3906},{"date":"2024-08-14","close":26918.5742},{"date":"2024-08-16","close":25846.9746},{"date":"2024-08-19","close":25118.2871},{"date":"2024-08-20","close":25504.0625},{"date":"2024-08-21","close":25889.8359},{"date":"2024-08-22","close":25632.6562},{"date":"2024-08-23","close":25975.5684},{"date":"2024-08-26","close":25846.9746},{"date":"2024-08-27","close":26318.4785},{"date":"2024-08-28","close":26061.293},{"date":"2024-08-29","close":25718.3809},{"date":"2024-08-30","close":26018.4297},{"date":"2024-09-02","close":26018.4297},{"date":"2024-09-03","close":26189.8848},{"date":"2024-09-04","close":25461.1992},{"date":"2024-09-05","close":25546.9258},{"date":"2024-09-06","close":25589.791},{"date":"2024-09-09","close":25804.1113},{"date":"2024-09-10","close":25975.5684},{"date":"2024-09-11","close":25718.3809},{"date":"2024-09-12","close":26189.8848},{"date":"2024-09-13","close":26275.6133},{"date":"2024-09-19","close":26361.3398},{"date":"2024-09-20","close":26447.0723},{"date":"2024-09-23","close":27004.3027},{"date":"2024-09-24","close":27004.3027},{"date":"2024-09-25","close":26661.3906},{"date":"2024-09-26","close":27004.3027},{"date":"2024-09-27","close":27132.8926},{"date":"2024-09-30","close":26575.6621},{"date":"2024-10-02","close":26618.5273},{"date":"2024-10-04","close":26489.9336},{"date":"2024-10-07","close":27475.8066},{"date":"2024-10-08","close":27561.5332},{"date":"2024-10-10","close":27861.582},{"date":"2024-10-11","close":27861.582},{"date":"2024-10-14","close":28247.3555},{"date":"2024-10-15","close":28333.084},{"date":"2024-10-16","close":29490.4121},{"date":"2024-10-17","close":29961.916},{"date":"2024-10-18","close":29661.8672},{"date":"2024-10-21","close":29061.7734},{"date":"2024-10-22","close":28204.4941},{"date":"2024-10-23","close":28418.8105},{"date":"2024-10-24","close":29018.9082},{"date":"2024-10-25","close":28504.543},{"date":"2024-10-28","close":29018.9082},{"date":"2024-10-29","close":28890.3164},{"date":"2024-10-30","close":28890.3164},{"date":"2024-10-31","close":28933.1816},{"date":"2024-11-01","close":29576.1406},{"date":"2024-11-04","close":29919.0527},{"date":"2024-11-05","close":29919.0527},{"date":"2024-11-06","close":29619.0039},{"date":"2024-11-07","close":29061.7734},{"date":"2024-11-08","close":29533.2773},{"date":"2024-11-11","close":29447.5488},{"date":"2024-11-12","close":28804.5879},{"date":"2024-11-13","close":27947.3086},{"date":"2024-11-14","close":28033.0391},{"date":"2024-11-15","close":28204.4941},{"date":"2024-11-18","close":28075.9004},{"date":"2024-11-19","close":28161.6289},{"date":"2024-11-20","close":28547.4043},{"date":"2024-11-21","close":28590.2676},{"date":"2024-11-22","close":28804.5879},{"date":"2024-11-25","close":28976.0449},{"date":"2024-11-26","close":29533.2773},{"date":"2024-11-27","close":30176.2344},{"date":"2024-11-28","close":31805.0684},{"date":"2024-11-29","close":31933.6602},{"date":"2024-12-02","close":31419.291},{"date":"2024-12-03","close":31633.6074},{"date":"2024-12-04","close":31762.2031},{"date":"2024-12-05","close":31547.8828},{"date":"2024-12-06","close":30647.7383},{"date":"2024-12-09","close":29619.0039},{"date":"2024-12-10","close":30690.6035},{"date":"2024-12-11","close":31204.9707},{"date":"2024-12-12","close":32448.0234},{"date":"2024-12-13","close":32876.668},{"date":"2024-12-16","close":33605.3477},{"date":"2024-12-17","close":33562.4922},{"date":"2024-12-18","close":34119.7188},{"date":"2024-12-19","close":33176.7109},{"date":"2024-12-20","close":32919.5273},{"date":"2024-12-23","close":33862.5391},{"date":"2024-12-24","close":33948.2656},{"date":"2024-12-26","close":34033.9922},{"date":"2024-12-27","close":34033.9922},{"date":"2024-12-30","close":34844.1211},{"date":"2025-01-02","close":34231.168},{"date":"2025-01-03","close":34231.168},{"date":"2025-01-06","close":33241.0117},{"date":"2025-01-07","close":32675.2051},{"date":"2025-01-08","close":32675.2051},{"date":"2025-01-09","close":32156.5527},{"date":"2025-01-10","close":32816.6523},{"date":"2025-01-13","close":32769.5039},{"date":"2025-01-14","close":33005.2578},{"date":"2025-01-15","close":33052.4062},{"date":"2025-01-16","close":32958.1055},{"date":"2025-01-17","close":33193.8594},{"date":"2025-01-20","close":33099.5547},{"date":"2025-01-21","close":33288.1602},{"date":"2025-01-22","close":32675.2051},{"date":"2025-01-23","close":32533.7539},{"date":"2025-01-24","close":32250.8516},{"date":"2025-01-31","close":31732.1973},{"date":"2025-02-03","close":30836.3418},{"date":"2025-02-04","close":31213.543},{"date":"2025-02-05","close":31402.1445},{"date":"2025-02-06","close":31402.1445},{"date":"2025-02-07","close":31496.4473},{"date":"2025-02-10","close":31732.1973},{"date":"2025-02-11","close":32203.7012},{"date":"2025-02-12","close":32580.9062},{"date":"2025-02-13","close":32392.3027},{"date":"2025-02-14","close":32250.8516},{"date":"2025-02-17","close":31873.6465},{"date":"2025-02-18","close":32109.4004},{"date":"2025-02-19","close":32486.6055},{"date":"2025-02-20","close":32675.2051},{"date":"2025-02-21","close":33052.4062},{"date":"2025-02-24","close":34702.6719},{"date":"2025-02-25","close":34278.3164},{"date":"2025-02-26","close":33476.7617},{"date":"2025-02-27","close":33618.2109},{"date":"2025-02-28","close":33099.5547},{"date":"2025-03-04","close":33335.3086},{"date":"2025-03-05","close":33571.0625},{"date":"2025-03-06","close":33806.8164},{"date":"2025-03-07","close":34231.168},{"date":"2025-03-10","close":33948.2656},{"date":"2025-03-11","close":33618.2109},{"date":"2025-03-12","close":33712.5156},{"date":"2025-03-13","close":33618.2109},{"date":"2025-03-14","close":34136.8633},{"date":"2025-03-17","close":34419.7656},{"date":"2025-03-18","close":34325.4688},{"date":"2025-03-19","close":34561.2188},{"date":"2025-03-20","close":35645.6758},{"date":"2025-03-21","close":35834.2812},{"date":"2025-03-24","close":35645.6758},{"date":"2025-03-25","close":35127.0234},{"date":"2025-03-26","close":35127.0234},{"date":"2025-03-27","close":34136.8633},{"date":"2025-03-28","close":34720.4023},{"date":"2025-03-31","close":33747.8438},{"date":"2025-04-01","close":34039.6094},{"date":"2025-04-02","close":34234.1211},{"date":"2025-04-03","close":34282.7539},{"date":"2025-04-04","close":34574.5195},{"date":"2025-04-07","close":33699.2148},{"date":"2025-04-08","close":33456.0742},{"date":"2025-04-09","close":32969.793},{"date":"2025-04-10","close":34234.1211},{"date":"2025-04-11","close":34720.4023},{"date":"2025-04-14","close":35012.1719},{"date":"2025-04-15","close":38805.1562},{"date":"2025-04-16","close":41042.0469},{"date":"2025-04-17","close":41528.3242},{"date":"2025-04-18","close":40944.7891},{"date":"2025-04-21","close":41528.3242},{"date":"2025-04-22","close":42063.2344},{"date":"2025-04-23","close":40701.6484},{"date":"2025-04-24","close":40069.4844},{"date":"2025-04-25","close":40020.8555},{"date":"2025-04-28","close":39437.3203},{"date":"2025-04-29","close":39972.2266},{"date":"2025-04-30","close":40507.1367},{"date":"2025-05-02","close":40604.3945},{"date":"2025-05-07","close":41722.8398},{"date":"2025-05-08","close":41090.6719},{"date":"2025-05-09","close":41576.9531},{"date":"2025-05-12","close":40507.1367},{"date":"2025-05-13","close":40555.7617},{"date":"2025-05-14","close":41771.4648},{"date":"2025-05-15","close":42257.7422},{"date":"2025-05-16","close":42500.8828},{"date":"2025-05-19","close":45029.543},{"date":"2025-05-20","close":44835.0312},{"date":"2025-05-21","close":44251.4961},{"date":"2025-05-22","close":43959.7266},{"date":"2025-05-23","close":44251.4961},{"date":"2025-05-26","close":44056.9805},{"date":"2025-05-27","close":43376.1875},{"date":"2025-05-28","close":43424.8203},{"date":"2025-05-29","close":45807.5898},{"date":"2025-05-30","close":45224.0547},{"date":"2025-06-02","close":45029.543},{"date":"2025-06-04","close":45564.4492},{"date":"2025-06-05","close":44835.0312},{"date":"2025-06-09","close":48822.5273},{"date":"2025-06-10","close":47363.6875},{"date":"2025-06-11","close":47363.6875},{"date":"2025-06-12","close":47071.918},{"date":"2025-06-13","close":45029.543},{"date":"2025-06-16","close":46099.3594},{"date":"2025-06-17","close":46877.4062},{"date":"2025-06-18","close":45418.5664},{"date":"2025-06-19","close":47266.4297},{"date":"2025-06-20","close":48287.6172},{"date":"2025-06-23","close":46682.8945},{"date":"2025-06-24","close":45758.9609},{"date":"2025-06-25","close":45953.4766},{"date":"2025-06-26","close":45369.9375},{"date":"2025-06-27","close":44397.3789},{"date":"2025-06-30","close":45953.4766},{"date":"2025-07-01","close":49503.3203},{"date":"2025-07-02","close":51253.9297},{"date":"2025-07-03","close":49892.3438},{"date":"2025-07-04","close":47412.3125},{"date":"2025-07-07","close":47363.6875},{"date":"2025-07-08","close":47558.1992},{"date":"2025-07-09","close":49114.293},{"date":"2025-07-10","close":48628.0156},{"date":"2025-07-11","close":47995.8477},{"date":"2025-07-14","close":48287.6172},{"date":"2025-07-15","close":47849.9648},{"date":"2025-07-16","close":46682.8945},{"date":"2025-07-17","close":46731.5234},{"date":"2025-07-18","close":46731.5234},{"date":"2025-07-21","close":45613.0781},{"date":"2025-07-22","close":46099.3594},{"date":"2025-07-23","close":45710.332},{"date":"2025-07-24","close":45515.8242},{"date":"2025-07-25","close":44883.6562},{"date":"2025-07-28","close":42686.7656},{"date":"2025-07-29","close":43548.1562},{"date":"2025-07-30","close":45079.5234},{"date":"2025-07-31","close":43883.1406},{"date":"2025-08-01","close":41777.5195},{"date":"2025-08-04","close":43883.1406},{"date":"2025-08-05","close":42973.8984},{"date":"2025-08-06","close":43069.6055},{"date":"2025-08-07","close":43213.1719},{"date":"2025-08-08","close":45414.5078},{"date":"2025-08-11","close":44935.957},{"date":"2025-08-12","close":44696.6797},{"date":"2025-08-13","close":44170.2734},{"date":"2025-08-14","close":44361.6914},{"date":"2025-08-18","close":43404.5898},{"date":"2025-08-19","close":41681.8047},{"date":"2025-08-20","close":41442.5312},{"date":"2025-08-21","close":41681.8047},{"date":"2025-08-22","close":41391.0039},{"date":"2025-08-25","close":41584.8711},{"date":"2025-08-26","close":41003.2656},{"date":"2025-08-27","close":41100.1992},{"date":"2025-08-28","close":42069.5469},{"date":"2025-08-29","close":42311.8828},{"date":"2025-09-01","close":41391.0039},{"date":"2025-09-02","close":40567.0625},{"date":"2025-09-03","close":40857.8633},{"date":"2025-09-04","close":43620.4961},{"date":"2025-09-05","close":43620.4961},{"date":"2025-09-08","close":42748.0859},{"date":"2025-09-09","close":45849.9883},{"date":"2025-09-10","close":45462.25},{"date":"2025-09-11","close":45510.7188},{"date":"2025-09-12","close":45995.3906},{"date":"2025-09-15","close":46819.332},{"date":"2025-09-16","close":46043.8555},{"date":"2025-09-17","close":45995.3906},{"date":"2025-09-18","close":45946.9219},{"date":"2025-09-19","close":46500.0},{"date":"2025-09-22","close":45559.1836},{"date":"2025-09-23","close":44541.375},{"date":"2025-09-24","close":44105.168},{"date":"2025-09-25","close":43765.8984},{"date":"2025-09-26","close":42990.4219},{"date":"2025-09-29","close":43475.0938},{"date":"2025-09-30","close":44056.6992},{"date":"2025-10-01","close":43572.0273},{"date":"2025-10-02","close":43087.3555},{"date":"2025-10-10","close":42166.4805},{"date":"2025-10-13","close":40954.8008},{"date":"2025-10-14","close":41003.2656},{"date":"2025-10-15","close":41584.8711},{"date":"2025-10-16","close":41342.5352},{"date":"2025-10-17","close":40906.332},{"date":"2025-10-20","close":41342.5352},{"date":"2025-10-21","close":40615.5273},{"date":"2025-10-22","close":41439.4727},{"date":"2025-10-23","close":42651.1523},{"date":"2025-10-24","close":45849.9883},{"date":"2025-10-27","close":48467.2188},{"date":"2025-10-28","close":48176.4141},{"date":"2025-10-29","close":47497.875},{"date":"2025-10-30","close":46189.2578},{"date":"2025-10-31","close":46964.7344},{"date":"2025-11-03","close":46480.0625},{"date":"2025-11-04","close":45995.3906},{"date":"2025-11-05","close":44735.2422},{"date":"2025-11-06","close":47110.1367},{"date":"2025-11-07","close":45946.9219},{"date":"2025-11-10","close":46964.7344},{"date":"2025-11-11","close":45656.1211},{"date":"2025-11-12","close":46383.1289},{"date":"2025-11-13","close":45656.1211},{"date":"2025-11-14","close":44492.9062},{"date":"2025-11-17","close":44202.1016},{"date":"2025-11-18","close":43523.5625},{"date":"2025-11-19","close":45074.5117},{"date":"2025-11-20","close":45122.9805},{"date":"2025-11-21","close":44686.7734},{"date":"2025-11-24","close":43620.4961},{"date":"2025-11-25","close":42505.75},{"date":"2025-11-26","close":43329.6914},{"date":"2025-11-27","close":44522.0},{"date":"2025-11-28","close":44105.168},{"date":"2025-12-01","close":42602.6836},{"date":"2025-12-02","close":42990.4219},{"date":"2025-12-03","close":45026.0469},{"date":"2025-12-04","close":45122.9805},{"date":"2025-12-05","close":41391.0039},{"date":"2025-12-08","close":40276.2578},{"date":"2025-12-09","close":40663.9961},{"date":"2025-12-10","close":40033.9219},{"date":"2025-12-11","close":41197.1367},{"date":"2025-12-12","close":42069.5469},{"date":"2025-12-15","close":42311.8828},{"date":"2025-12-16","close":42554.2188},{"date":"2025-12-17","close":44977.5781},{"date":"2025-12-18","close":44056.6992},{"date":"2025-12-19","close":43523.5625},{"date":"2025-12-22","close":42311.8828},{"date":"2025-12-23","close":41681.8086},{"date":"2025-12-24","close":42021.0781},{"date":"2025-12-26","close":41003.2656},{"date":"2025-12-29","close":40760.9297},{"date":"2025-12-30","close":40615.5273},{"date":"2026-01-02","close":40227.7891},{"date":"2026-01-05","close":40567.0625},{"date":"2026-01-06","close":40130.8555},{"date":"2026-01-07","close":39549.25},{"date":"2026-01-08","close":39549.25},{"date":"2026-01-09","close":39306.9141},{"date":"2026-01-12","close":39452.3164},{"date":"2026-01-13","close":39452.3164},{"date":"2026-01-14","close":40227.7891},{"date":"2026-01-15","close":40373.1914},{"date":"2026-01-16","close":39743.1172},{"date":"2026-01-19","close":40237.25},{"date":"2026-01-20","close":40179.3242},{"date":"2026-01-21","close":38773.7734},{"date":"2026-01-22","close":39549.25},{"date":"2026-01-23","close":40082.3906},{"date":"2026-01-26","close":40082.3906},{"date":"2026-01-27","close":39936.9883},{"date":"2026-01-28","close":40179.3242},{"date":"2026-01-29","close":40712.4648},{"date":"2026-01-30","close":40276.2578},{"date":"2026-02-02","close":39064.5781},{"date":"2026-02-03","close":40324.7266},{"date":"2026-02-04","close":41633.3398},{"date":"2026-02-05","close":41148.668},{"date":"2026-02-06","close":40373.1914},{"date":"2026-02-09","close":41778.7422},{"date":"2026-02-10","close":42651.1523},{"date":"2026-02-11","close":42118.0117},{"date":"2026-02-12","close":42505.75},{"date":"2026-02-13","close":42941.9531},{"date":"2026-02-19","close":42941.9531},{"date":"2026-02-20","close":43329.6914},{"date":"2026-02-23","close":44589.8398},{"date":"2026-02-24","close":44056.6992},{"date":"2026-02-25","close":42893.4883},{"date":"2026-02-26","close":41633.3398},{"date":"2026-02-27","close":41584.8711},{"date":"2026-03-03","close":40227.7891},{"date":"2026-03-04","close":36447.3477},{"date":"2026-03-05","close":37804.4297},{"date":"2026-03-06","close":37562.0938},{"date":"2026-03-09","close":35817.2734},{"date":"2026-03-10","close":36544.2812},{"date":"2026-03-11","close":37707.4961},{"date":"2026-03-12","close":37271.2891},{"date":"2026-03-13","close":37271.2891},{"date":"2026-03-16","close":36350.4141},{"date":"2026-03-17","close":38870.707},{"date":"2026-03-18","close":39113.043},{"date":"2026-03-19","close":37852.8984},{"date":"2026-03-20","close":39549.25},{"date":"2026-03-23","close":37804.4297},{"date":"2026-03-24","close":38386.0352},{"date":"2026-03-25","close":38773.7734},{"date":"2026-03-26","close":38725.3047},{"date":"2026-03-27","close":38773.7734},{"date":"2026-03-30","close":38084.8984},{"date":"2026-03-31","close":37297.6172},{"date":"2026-04-01","close":38478.543},{"date":"2026-04-02","close":36903.9727},{"date":"2026-04-03","close":37850.0},{"date":"2026-04-06","close":36953.1797},{"date":"2026-04-07","close":36657.9453},{"date":"2026-04-08","close":37642.0508},{"date":"2026-04-09","close":37150.0},{"date":"2026-04-10","close":37888.0781},{"date":"2026-04-13","close":37838.875},{"date":"2026-04-14","close":38084.8984},{"date":"2026-04-15","close":38330.9258},{"date":"2026-04-16","close":38921.3906},{"date":"2026-04-17","close":38872.1836},{"date":"2026-04-20","close":38921.3906},{"date":"2026-04-21","close":38773.7734},{"date":"2026-04-22","close":38281.7227},{"date":"2026-04-23","close":37838.875},{"date":"2026-04-24","close":38183.3125},{"date":"2026-04-27","close":37986.4883},{"date":"2026-04-28","close":37642.0508},{"date":"2026-04-29","close":37789.668},{"date":"2026-04-30","close":37937.2852},{"date":"2026-05-04","close":37937.2852},{"date":"2026-05-06","close":37297.6172},{"date":"2026-05-07","close":36903.9727},{"date":"2026-05-08","close":38478.543},{"date":"2026-05-11","close":37789.668},{"date":"2026-05-12","close":36313.5078},{"date":"2026-05-13","close":36215.0977},{"date":"2026-05-14","close":38626.1602},{"date":"2026-05-15","close":37494.4375},{"date":"2026-05-18","close":36116.6875},{"date":"2026-05-19","close":35870.6602},{"date":"2026-05-20","close":34492.9141},{"date":"2026-05-21","close":35772.25},{"date":"2026-05-22","close":36903.9727},{"date":"2026-05-26","close":35870.6602},{"date":"2026-05-27","close":35132.582},{"date":"2026-05-28","close":34640.5273},{"date":"2026-05-29","close":34935.7617},{"date":"2026-06-01","close":33902.4492},{"date":"2026-06-02","close":33754.832},{"date":"2026-06-04","close":33459.6016},{"date":"2026-06-05","close":33705.6289},{"date":"2026-06-08","close":31786.6211},{"date":"2026-06-09","close":32032.6484},{"date":"2026-06-10","close":31885.0332},{"date":"2026-06-11","close":31786.6211},{"date":"2026-06-12","close":33213.5742},{"date":"2026-06-15","close":33853.2461},{"date":"2026-06-16","close":33804.0391},{"date":"2026-06-17","close":33410.3984},{"date":"2026-06-18","close":31983.4434},{"date":"2026-06-19","close":32180.2637},{"date":"2026-06-22","close":30851.7207},{"date":"2026-06-23","close":29572.3828},{"date":"2026-06-24","close":30015.2305},{"date":"2026-06-25","close":30507.2852},{"date":"2026-06-26","close":30458.0781},{"date":"2026-06-29","close":32819.9336},{"date":"2026-06-30","close":31639.0059},{"date":"2026-07-01","close":32524.7012},{"date":"2026-07-02","close":32918.3438},{"date":"2026-07-03","close":33115.1641},{"date":"2026-07-06","close":33508.8086},{"date":"2026-07-07","close":34837.3516},{"date":"2026-07-08","close":34542.1172},{"date":"2026-07-09","close":33164.3711},{"date":"2026-07-10","close":34000.8594},{"date":"2026-07-13","close":33951.6562},{"date":"2026-07-14","close":32623.1113},{"date":"2026-07-15","close":32623.1113},{"date":"2026-07-16","close":32819.9336},{"date":"2026-07-20","close":32377.0859},{"date":"2026-07-21","close":32672.3164},{"date":"2026-07-22","close":32918.3438},{"date":"2026-07-23","close":33804.0391},{"date":"2026-07-24","close":34591.3242},{"date":"2026-07-27","close":34591.3242},{"date":"2026-07-28","close":34394.5039},{"date":"2026-07-29","close":33902.4492},{"date":"2026-07-30","close":34591.3242},{"date":"2026-07-31","close":34837.3516},{"date":"2026-08-03","close":34591.3242},{"date":"2026-08-04","close":36362.7148},{"date":"2026-08-05","close":35624.6367},{"date":"2026-08-06","close":36411.9219},{"date":"2026-08-07","close":37150.0},{"date":"2026-08-10","close":37150.0},{"date":"2026-08-11","close":36510.332},{"date":"2026-08-12","close":35723.0469},{"date":"2026-08-13","close":36313.5078},{"date":"2026-08-14","close":36953.1797},{"date":"2026-08-18","close":37396.0273},{"date":"2026-08-19","close":36215.0977},{"date":"2026-08-20","close":37346.8203},{"date":"2026-08-21","close":37150.0},{"date":"2026-08-24","close":37691.2578},{"date":"2026-08-25","close":38183.3125},{"date":"2026-08-26","close":37986.4883},{"date":"2026-08-27","close":37150.0},{"date":"2026-08-28","close":38650.0},{"date":"2026-08-31","close":38450.0},{"date":"2026-09-01","close":37950.0},{"date":"2026-09-02","close":37800.0},{"date":"2026-09-03","close":37850.0},{"date":"2026-09-04","close":38100.0},{"date":"2026-09-07","close":37800.0},{"date":"2026-09-08","close":37650.0},{"date":"2026-09-09","close":37450.0},{"date":"2026-09-10","close":37500.0},{"date":"2026-09-11","close":38200.0},{"date":"2026-09-14","close":37750.0},{"date":"2026-09-15","close":36750.0},{"date":"2026-09-16","close":36300.0},{"date":"2026-09-17","close":36350.0},{"date":"2026-09-18","close":35750.0},{"date":"2026-09-21","close":35500.0},{"date":"2026-09-22","close":35050.0},{"date":"2026-09-23","close":35200.0},{"date":"2026-09-28","close":36000.0},{"date":"2026-09-29","close":35500.0},{"date":"2026-09-30","close":35450.0},{"date":"2026-10-01","close":35400.0},{"date":"2026-10-02","close":35450.0},{"date":"2026-10-06","close":35150.0},{"date":"2026-10-07","close":34950.0},{"date":"2026-10-08","close":35050.0},{"date":"2026-10-12","close":35000.0},{"date":"2026-10-13","close":34800.0},{"date":"2026-10-14","close":35350.0},{"date":"2026-10-15","close":35600.0},{"date":"2026-10-16","close":36150.0},{"date":"2026-10-19","close":35700.0},{"date":"2026-10-20","close":35950.0},{"date":"2026-10-21","close":35300.0},{"date":"2026-10-22","close":34700.0},{"date":"2026-10-23","close":34850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-499.0,"foreign_net":1638.0,"institution_net":-1139.0},{"date":"2026-10-21","retail_net":5340.0,"foreign_net":-4832.0,"institution_net":-508.0},{"date":"2026-10-20","retail_net":-8021.0,"foreign_net":-6156.0,"institution_net":14177.0},{"date":"2026-10-19","retail_net":3711.0,"foreign_net":-5830.0,"institution_net":2119.0},{"date":"2026-10-16","retail_net":-9443.0,"foreign_net":12701.0,"institution_net":-3258.0},{"date":"2026-10-15","retail_net":-22067.0,"foreign_net":11683.0,"institution_net":10384.0},{"date":"2026-10-14","retail_net":-2460.0,"foreign_net":270.0,"institution_net":2190.0},{"date":"2026-10-13","retail_net":-9897.0,"foreign_net":-27.0,"institution_net":9924.0},{"date":"2026-10-12","retail_net":-6441.0,"foreign_net":-623.0,"institution_net":7064.0},{"date":"2026-10-08","retail_net":-1829.0,"foreign_net":16641.0,"institution_net":-14812.0},{"date":"2026-10-07","retail_net":-554.0,"foreign_net":2620.0,"institution_net":-2066.0},{"date":"2026-10-06","retail_net":7332.0,"foreign_net":-6527.0,"institution_net":-805.0},{"date":"2026-10-02","retail_net":1329.0,"foreign_net":103.0,"institution_net":-1432.0},{"date":"2026-10-01","retail_net":2019.0,"foreign_net":-1795.0,"institution_net":-224.0},{"date":"2026-09-30","retail_net":3290.0,"foreign_net":2878.0,"institution_net":-6168.0},{"date":"2026-09-29","retail_net":7106.0,"foreign_net":-4437.0,"institution_net":-2669.0},{"date":"2026-09-28","retail_net":-6356.0,"foreign_net":3661.0,"institution_net":2695.0},{"date":"2026-09-23","retail_net":5113.0,"foreign_net":3523.0,"institution_net":-8636.0},{"date":"2026-09-22","retail_net":10658.0,"foreign_net":-9462.0,"institution_net":-1196.0},{"date":"2026-09-21","retail_net":2251.0,"foreign_net":-479.0,"institution_net":-1772.0},{"date":"2026-09-18","retail_net":9862.0,"foreign_net":-8158.0,"institution_net":-1704.0},{"date":"2026-09-17","retail_net":-1495.0,"foreign_net":3568.0,"institution_net":-2073.0},{"date":"2026-09-16","retail_net":3178.0,"foreign_net":-617.0,"institution_net":-2561.0},{"date":"2026-09-15","retail_net":15729.0,"foreign_net":-8793.0,"institution_net":-6936.0},{"date":"2026-09-14","retail_net":-929.0,"foreign_net":2059.0,"institution_net":-1130.0},{"date":"2026-09-11","retail_net":-5058.0,"foreign_net":4019.0,"institution_net":1039.0},{"date":"2026-09-10","retail_net":-8953.0,"foreign_net":22488.0,"institution_net":-13535.0},{"date":"2026-09-09","retail_net":-13818.0,"foreign_net":15882.0,"institution_net":-2064.0},{"date":"2026-09-08","retail_net":3613.0,"foreign_net":4598.0,"institution_net":-8211.0},{"date":"2026-09-07","retail_net":-3878.0,"foreign_net":2144.0,"institution_net":1734.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-499.0,"foreign_net":1638.0,"institution_net":-1139.0},"d3":{"retail_net":-3180.0,"foreign_net":-9350.0,"institution_net":12530.0},"d7":{"retail_net":-33439.0,"foreign_net":9474.0,"institution_net":23965.0},"d14":{"retail_net":-41480.0,"foreign_net":19866.0,"institution_net":21614.0},"d30":{"retail_net":-21167.0,"foreign_net":52740.0,"institution_net":-31573.0}},"analysis":"최근 5일 외국인 순매수 -2479.00, 기관 순매수 1.14만. 30일 누적: 외국인 5.27만, 기관 -3.16만.","foreign_flow":-2479.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":11391.0},"insider_trades":[],"price_analysis":{"current":34400.0,"low_30d":34200.0,"support":34615.0,"high_30d":38350.0,"change_1d":-0.9,"change_7d":-3.5,"change_30d":-8.5,"resistance":37935.0,"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":0.46,"per":4.8,"quarter":"2024-Q2"},{"pbr":0.41,"per":12.19,"quarter":"2024-Q3"},{"pbr":0.52,"per":13.51,"quarter":"2024-Q4"},{"pbr":0.5,"per":14.02,"quarter":"2025-Q1"},{"pbr":0.67,"per":13.64,"quarter":"2025-Q2"},{"pbr":0.63,"per":5.97,"quarter":"2025-Q3"},{"pbr":0.53,"per":4.62,"quarter":"2025-Q4"},{"pbr":0.47,"per":3.86,"quarter":"2026-Q1"},{"pbr":0.38,"per":3.15,"quarter":"2026-Q2"},{"pbr":0.38,"per":3.43,"quarter":"현재"}],"timeline":[{"close":30690.6035,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":26575.6621,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":34844.1211,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":33747.8438,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":45953.4766,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":44056.6992,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":40615.5273,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":37297.6172,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":31639.0059,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.51,"pbr_5y_low":0.38,"per_5y_avg":8.42,"per_5y_low":3.15,"current_pbr":0.38,"current_per":3.43,"pbr_5y_high":0.67,"per_5y_high":14.02,"pbr_5y_median":0.5,"per_5y_median":5.97,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":11.1,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +1.7%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"PER 3.43x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.31,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.61,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.95,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":1.0,"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":17.47,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.55,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.42,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.46,"per":4.8,"close":30690.6035,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.41,"per":12.19,"close":26575.6621,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.52,"per":13.51,"close":34844.1211,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.5,"per":14.02,"close":33747.8438,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.67,"per":13.64,"close":45953.4766,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.63,"per":5.97,"close":44056.6992,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.53,"per":4.62,"close":40615.5273,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.47,"per":3.86,"close":37297.6172,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.38,"per":3.15,"close":31639.0059,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"3.4배"},{"label":"PBR","value":"0.4배"},{"label":"5년 PER 밴드","value":"하위 11%"},{"label":"ROE","value":"2.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":2370.21,"pbr":null,"per":null,"roa":0.013089439050147686,"roe":0.02613055183728106,"revenue":2571953804714.0,"market_cap":null,"net_income":104623125668.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1747317554776118,"total_assets":7992941887515.0,"total_equity":4003862081425.0,"profit_margin":0.04067846221663925,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":151458058091.0,"operating_margin":0.05888832754826328},{"eps":2563.86,"pbr":0.48,"per":4.37,"roa":0.01414584787430203,"roe":0.02930051347965142,"revenue":2530018775439.0,"market_cap":1697500000000.0,"net_income":112900452362.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.17848077397553974,"total_assets":7981172522511.0,"total_equity":3853190233011.0,"profit_margin":0.04462435356528526,"dividend_yield":2.99,"fiscal_quarter":"Q1","operating_income":146157183082.0,"operating_margin":0.05776920886946355},{"eps":2789.6929591977682,"pbr":null,"per":null,"roa":0.015794853651889807,"roe":0.0331854585629816,"revenue":2319231262961.0,"market_cap":null,"net_income":122845171671.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1617912197686298,"total_assets":7777544153206.0,"total_equity":3701777133435.0,"profit_margin":0.052968056111041543,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":109544937300.0,"operating_margin":0.04723329624323114},{"eps":2305.812991519328,"pbr":null,"per":null,"roa":0.013424357785310894,"roe":0.02966257719760112,"revenue":2586517748697.0,"market_cap":null,"net_income":101489736648.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.17995325275091542,"total_assets":7560118574838.0,"total_equity":3421473999778.0,"profit_margin":0.03923798191569615,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":148103644729.0,"operating_margin":0.057259860213064305},{"eps":1999.12850496257,"pbr":null,"per":null,"roa":0.011973336743396642,"roe":0.026509035628861127,"revenue":2358613258350.0,"market_cap":null,"net_income":88030990764.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.17409629621782882,"total_assets":7352252145798.0,"total_equity":3320791898901.0,"profit_margin":0.037323198473658746,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":133642247427.0,"operating_margin":0.05666136529754406},{"eps":1699.2592292181846,"pbr":null,"per":null,"roa":0.010076145839343648,"roe":0.022850042461227175,"revenue":2319311626983.0,"market_cap":null,"net_income":74782800002.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.17848484508590542,"total_assets":7421766337482.0,"total_equity":3272764159143.0,"profit_margin":0.032243532577499616,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":124843272976.0,"operating_margin":0.0538277269529314},{"eps":1377.504835502944,"pbr":null,"per":null,"roa":0.008474036080933472,"roe":0.0186849156635745,"revenue":2220399350249.0,"market_cap":null,"net_income":60658940059.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.179130493798963,"total_assets":7158211208881.0,"total_equity":3246412301301.0,"profit_margin":0.02731893253895863,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":132132634203.0,"operating_margin":0.05950849976072205},{"eps":-1706.135982257906,"pbr":null,"per":null,"roa":-0.010688094503188902,"roe":-0.023974959268427413,"revenue":2339102663033.0,"market_cap":null,"net_income":-75130335381.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.19372851936067714,"total_assets":7029347968301.0,"total_equity":3133700230304.0,"profit_margin":-0.03211929795487564,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":174404558860.0,"operating_margin":0.07456045500536439},{"eps":1036.3175432932615,"pbr":null,"per":null,"roa":0.0062776776183809165,"roe":0.014075269691165892,"revenue":2142854682814.0,"market_cap":null,"net_income":45634630181.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17033416862252165,"total_assets":7269349105692.0,"total_equity":3242185136221.0,"profit_margin":0.021296185199582707,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":84766661191.0,"operating_margin":0.039557820635641186},{"eps":1871.9249650483298,"pbr":null,"per":null,"roa":0.010852933559801445,"roe":0.025926256418585144,"revenue":2241875243630.0,"market_cap":null,"net_income":82400604321.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17408047759432316,"total_assets":7592472935263.0,"total_equity":3178268508597.0,"profit_margin":0.03675521399111334,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":110016086140.0,"operating_margin":0.0490732418998767},{"eps":978.2778581174191,"pbr":null,"per":null,"roa":0.00557644459305576,"roe":0.013738093141234682,"revenue":2102320961486.0,"market_cap":null,"net_income":43078830961.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.160963588613419,"total_assets":7725142829294.0,"total_equity":3135721276463.0,"profit_margin":0.020491081880547036,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":90760664030.0,"operating_margin":0.04317164966373495},{"eps":2513.7030499254047,"pbr":null,"per":null,"roa":0.014008485313292676,"roe":0.035237798919054854,"revenue":2384254814757.0,"market_cap":null,"net_income":110691852908.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1813801970034295,"total_assets":7901771707107.0,"total_equity":3141281700434.0,"profit_margin":0.04642618407348443,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":154420209492.0,"operating_margin":0.06476665519819377}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":6400.2234,"per":4.8,"date":"2024-06","close":30690.6,"source":"reported"},{"eps":6400.2234,"per":4.51,"date":"2024-07","close":28847.45,"source":"reported"},{"eps":6400.2234,"per":4.07,"date":"2024-08","close":26018.43,"source":"reported"},{"eps":2180.3844,"per":12.19,"date":"2024-09","close":26575.66,"source":"reported"},{"eps":2180.3844,"per":13.27,"date":"2024-10","close":28933.18,"source":"reported"},{"eps":2180.3844,"per":14.65,"date":"2024-11","close":31933.66,"source":"reported"},{"eps":2579.6114,"per":13.51,"date":"2024-12","close":34844.12,"source":"reported"},{"eps":2579.6114,"per":12.3,"date":"2025-01","close":31732.2,"source":"reported"},{"eps":2579.6114,"per":12.83,"date":"2025-02","close":33099.55,"source":"reported"},{"eps":2406.9456,"per":14.02,"date":"2025-03","close":33747.84,"source":"reported"},{"eps":2406.9456,"per":16.83,"date":"2025-04","close":40507.14,"source":"reported"},{"eps":2406.9456,"per":18.79,"date":"2025-05","close":45224.05,"source":"reported"},{"eps":3369.7566,"per":13.64,"date":"2025-06","close":45953.48,"source":"reported"},{"eps":3369.7566,"per":13.02,"date":"2025-07","close":43883.14,"source":"reported"},{"eps":3369.7566,"per":12.56,"date":"2025-08","close":42311.88,"source":"reported"},{"eps":7381.7056,"per":5.97,"date":"2025-09","close":44056.7,"source":"reported"},{"eps":7381.7056,"per":6.36,"date":"2025-10","close":46964.73,"source":"reported"},{"eps":7381.7056,"per":5.97,"date":"2025-11","close":44105.17,"source":"reported"},{"eps":8793.8937,"per":4.62,"date":"2025-12","close":40615.53,"source":"reported"},{"eps":8793.8937,"per":4.58,"date":"2026-01","close":40276.26,"source":"reported"},{"eps":8793.8937,"per":4.73,"date":"2026-02","close":41584.87,"source":"reported"},{"eps":9658.4945,"per":3.86,"date":"2026-03","close":37297.62,"source":"reported"},{"eps":9658.4945,"per":3.93,"date":"2026-04","close":37937.29,"source":"reported"},{"eps":9658.4945,"per":3.62,"date":"2026-05","close":34935.76,"source":"reported"},{"eps":10029.576,"per":3.15,"date":"2026-06","close":31639.01,"source":"reported"},{"eps":10029.576,"per":3.47,"date":"2026-07","close":34837.35,"source":"reported"},{"eps":10029.576,"per":3.83,"date":"2026-08","close":38450.0,"source":"reported"},{"eps":10029.576,"per":3.53,"date":"2026-09","close":35450.0,"source":"reported"},{"eps":10029.576,"per":3.47,"date":"2026-10","close":34850.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.35,"std":4.93,"count":29,"current":3.47,"lower_1sd":3.42,"upper_1sd":13.27},"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":"동원산업","phase":"above-fold","symbol_resolved":true}